{
  "symbol": "ZECUSDT",
  "fetched_at": "2026-03-29T16:40:26.021014",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-09-30T13:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1759237200000,
          "datetime": "2025-09-30T13:00:00",
          "open": 66.17,
          "high": 66.99,
          "low": 65.71,
          "close": 66.18,
          "volume": 8467.748,
          "close_time": 1759240799999,
          "quote_volume": 561386.36996,
          "trades": 3023,
          "taker_buy_base": 4555.479,
          "taker_buy_quote": 302100.11005
        },
        {
          "timestamp": 1759240800000,
          "datetime": "2025-09-30T14:00:00",
          "open": 66.28,
          "high": 76.48,
          "low": 66.08,
          "close": 76.32,
          "volume": 182285.359,
          "close_time": 1759244399999,
          "quote_volume": 13379182.42925,
          "trades": 54976,
          "taker_buy_base": 92083.066,
          "taker_buy_quote": 6786766.77209
        },
        {
          "timestamp": 1759244400000,
          "datetime": "2025-09-30T15:00:00",
          "open": 76.19,
          "high": 76.48,
          "low": 73.17,
          "close": 73.63,
          "volume": 95936.143,
          "close_time": 1759247999999,
          "quote_volume": 7225110.81007,
          "trades": 45338,
          "taker_buy_base": 45710.858,
          "taker_buy_quote": 3441983.4927
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 73.73,
          "high": 74.87,
          "low": 72.12,
          "close": 73.46,
          "volume": 24475.055,
          "close_time": 1759251599999,
          "quote_volume": 1795137.44791,
          "trades": 10639,
          "taker_buy_base": 13225.998,
          "taker_buy_quote": 970711.41713
        },
        {
          "timestamp": 1759251600000,
          "datetime": "2025-09-30T17:00:00",
          "open": 73.37,
          "high": 75.48,
          "low": 73.26,
          "close": 73.54,
          "volume": 27284.818,
          "close_time": 1759255199999,
          "quote_volume": 2029932.13504,
          "trades": 20004,
          "taker_buy_base": 16132.691,
          "taker_buy_quote": 1200598.35821
        },
        {
          "timestamp": 1759255200000,
          "datetime": "2025-09-30T18:00:00",
          "open": 73.49,
          "high": 74.89,
          "low": 72.7,
          "close": 74.82,
          "volume": 14475.328,
          "close_time": 1759258799999,
          "quote_volume": 1064005.23355,
          "trades": 10077,
          "taker_buy_base": 8115.734,
          "taker_buy_quote": 597248.79287
        },
        {
          "timestamp": 1759258800000,
          "datetime": "2025-09-30T19:00:00",
          "open": 74.77,
          "high": 76.47,
          "low": 74.4,
          "close": 75.79,
          "volume": 13995.967,
          "close_time": 1759262399999,
          "quote_volume": 1056150.1304,
          "trades": 6182,
          "taker_buy_base": 7646.356,
          "taker_buy_quote": 577308.69642
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 75.8,
          "high": 76.57,
          "low": 75.15,
          "close": 76.35,
          "volume": 5869.4,
          "close_time": 1759265999999,
          "quote_volume": 445655.94432,
          "trades": 3025,
          "taker_buy_base": 3442.648,
          "taker_buy_quote": 261590.14336
        },
        {
          "timestamp": 1759266000000,
          "datetime": "2025-09-30T21:00:00",
          "open": 76.29,
          "high": 77.65,
          "low": 73.91,
          "close": 74.48,
          "volume": 11303.432,
          "close_time": 1759269599999,
          "quote_volume": 855761.30718,
          "trades": 5647,
          "taker_buy_base": 7155.812,
          "taker_buy_quote": 543363.25454
        },
        {
          "timestamp": 1759269600000,
          "datetime": "2025-09-30T22:00:00",
          "open": 74.49,
          "high": 75.06,
          "low": 73.52,
          "close": 73.68,
          "volume": 8972.108,
          "close_time": 1759273199999,
          "quote_volume": 666423.97836,
          "trades": 4962,
          "taker_buy_base": 4368.22,
          "taker_buy_quote": 324903.81002
        },
        {
          "timestamp": 1759273200000,
          "datetime": "2025-09-30T23:00:00",
          "open": 73.65,
          "high": 74.75,
          "low": 73.56,
          "close": 74.32,
          "volume": 5644.035,
          "close_time": 1759276799999,
          "quote_volume": 419406.59901,
          "trades": 4282,
          "taker_buy_base": 3237.651,
          "taker_buy_quote": 240719.81943
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 74.3,
          "high": 75.79,
          "low": 74.21,
          "close": 75.14,
          "volume": 6906.304,
          "close_time": 1759280399999,
          "quote_volume": 518457.12976,
          "trades": 6328,
          "taker_buy_base": 4054.466,
          "taker_buy_quote": 304283.15381
        },
        {
          "timestamp": 1759280400000,
          "datetime": "2025-10-01T01:00:00",
          "open": 75.15,
          "high": 77.65,
          "low": 74.77,
          "close": 77.28,
          "volume": 8412.359,
          "close_time": 1759283999999,
          "quote_volume": 641059.14442,
          "trades": 7839,
          "taker_buy_base": 5216.881,
          "taker_buy_quote": 397588.64547
        },
        {
          "timestamp": 1759284000000,
          "datetime": "2025-10-01T02:00:00",
          "open": 77.34,
          "high": 77.48,
          "low": 75.91,
          "close": 76.05,
          "volume": 5133.461,
          "close_time": 1759287599999,
          "quote_volume": 393759.77385,
          "trades": 3276,
          "taker_buy_base": 2645.072,
          "taker_buy_quote": 202960.6264
        },
        {
          "timestamp": 1759287600000,
          "datetime": "2025-10-01T03:00:00",
          "open": 76.08,
          "high": 77.0,
          "low": 74.39,
          "close": 76.92,
          "volume": 13993.35,
          "close_time": 1759291199999,
          "quote_volume": 1059488.60975,
          "trades": 7147,
          "taker_buy_base": 7460.279,
          "taker_buy_quote": 565372.89928
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 76.95,
          "high": 80.44,
          "low": 76.89,
          "close": 79.53,
          "volume": 32224.482,
          "close_time": 1759294799999,
          "quote_volume": 2541870.84198,
          "trades": 9777,
          "taker_buy_base": 20570.657,
          "taker_buy_quote": 1624113.11356
        },
        {
          "timestamp": 1759294800000,
          "datetime": "2025-10-01T05:00:00",
          "open": 79.54,
          "high": 82.18,
          "low": 79.07,
          "close": 80.28,
          "volume": 40550.668,
          "close_time": 1759298399999,
          "quote_volume": 3268102.19373,
          "trades": 14865,
          "taker_buy_base": 22824.615,
          "taker_buy_quote": 1840043.95329
        },
        {
          "timestamp": 1759298400000,
          "datetime": "2025-10-01T06:00:00",
          "open": 80.28,
          "high": 81.63,
          "low": 78.76,
          "close": 79.05,
          "volume": 17926.456,
          "close_time": 1759301999999,
          "quote_volume": 1436971.20703,
          "trades": 8940,
          "taker_buy_base": 9873.448,
          "taker_buy_quote": 791727.23608
        },
        {
          "timestamp": 1759302000000,
          "datetime": "2025-10-01T07:00:00",
          "open": 79.09,
          "high": 90.16,
          "low": 78.31,
          "close": 89.37,
          "volume": 143389.213,
          "close_time": 1759305599999,
          "quote_volume": 12225118.29167,
          "trades": 55363,
          "taker_buy_base": 86643.535,
          "taker_buy_quote": 7394929.22011
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 89.47,
          "high": 93.59,
          "low": 85.68,
          "close": 91.6,
          "volume": 110527.01,
          "close_time": 1759309199999,
          "quote_volume": 9956810.70579,
          "trades": 39540,
          "taker_buy_base": 63302.231,
          "taker_buy_quote": 5721709.01943
        },
        {
          "timestamp": 1759309200000,
          "datetime": "2025-10-01T09:00:00",
          "open": 91.6,
          "high": 98.19,
          "low": 91.09,
          "close": 94.26,
          "volume": 77340.738,
          "close_time": 1759312799999,
          "quote_volume": 7285625.52993,
          "trades": 34075,
          "taker_buy_base": 43263.468,
          "taker_buy_quote": 4078822.11359
        },
        {
          "timestamp": 1759312800000,
          "datetime": "2025-10-01T10:00:00",
          "open": 94.24,
          "high": 95.0,
          "low": 83.87,
          "close": 91.08,
          "volume": 97668.238,
          "close_time": 1759316399999,
          "quote_volume": 8736955.84899,
          "trades": 37966,
          "taker_buy_base": 47072.438,
          "taker_buy_quote": 4203031.7343
        },
        {
          "timestamp": 1759316400000,
          "datetime": "2025-10-01T11:00:00",
          "open": 91.06,
          "high": 95.74,
          "low": 90.26,
          "close": 94.71,
          "volume": 60856.375,
          "close_time": 1759319999999,
          "quote_volume": 5700966.55128,
          "trades": 19467,
          "taker_buy_base": 35037.445,
          "taker_buy_quote": 3283265.65788
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 94.7,
          "high": 96.36,
          "low": 88.26,
          "close": 93.71,
          "volume": 112943.491,
          "close_time": 1759323599999,
          "quote_volume": 10433508.73774,
          "trades": 36190,
          "taker_buy_base": 53262.876,
          "taker_buy_quote": 4923846.74945
        },
        {
          "timestamp": 1759323600000,
          "datetime": "2025-10-01T13:00:00",
          "open": 93.71,
          "high": 93.81,
          "low": 89.54,
          "close": 89.91,
          "volume": 50583.749,
          "close_time": 1759327199999,
          "quote_volume": 4629259.51457,
          "trades": 31796,
          "taker_buy_base": 24306.452,
          "taker_buy_quote": 2224146.8398
        },
        {
          "timestamp": 1759327200000,
          "datetime": "2025-10-01T14:00:00",
          "open": 89.88,
          "high": 93.18,
          "low": 87.11,
          "close": 87.6,
          "volume": 55184.974,
          "close_time": 1759330799999,
          "quote_volume": 4962529.44856,
          "trades": 32424,
          "taker_buy_base": 27946.33,
          "taker_buy_quote": 2517920.14563
        },
        {
          "timestamp": 1759330800000,
          "datetime": "2025-10-01T15:00:00",
          "open": 87.64,
          "high": 93.3,
          "low": 87.2,
          "close": 92.09,
          "volume": 56819.008,
          "close_time": 1759334399999,
          "quote_volume": 5148909.08929,
          "trades": 27772,
          "taker_buy_base": 28623.032,
          "taker_buy_quote": 2592171.89671
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 92.15,
          "high": 96.36,
          "low": 91.58,
          "close": 95.55,
          "volume": 44413.875,
          "close_time": 1759337999999,
          "quote_volume": 4176666.27585,
          "trades": 24907,
          "taker_buy_base": 26458.656,
          "taker_buy_quote": 2487022.34644
        },
        {
          "timestamp": 1759338000000,
          "datetime": "2025-10-01T17:00:00",
          "open": 95.55,
          "high": 109.49,
          "low": 94.73,
          "close": 105.29,
          "volume": 121512.616,
          "close_time": 1759341599999,
          "quote_volume": 12424415.04075,
          "trades": 52509,
          "taker_buy_base": 66961.974,
          "taker_buy_quote": 6854264.62961
        },
        {
          "timestamp": 1759341600000,
          "datetime": "2025-10-01T18:00:00",
          "open": 105.29,
          "high": 123.98,
          "low": 104.7,
          "close": 118.6,
          "volume": 202669.243,
          "close_time": 1759345199999,
          "quote_volume": 22914787.35854,
          "trades": 91711,
          "taker_buy_base": 115109.904,
          "taker_buy_quote": 12978409.58455
        },
        {
          "timestamp": 1759345200000,
          "datetime": "2025-10-01T19:00:00",
          "open": 118.66,
          "high": 129.2,
          "low": 116.13,
          "close": 118.34,
          "volume": 128218.258,
          "close_time": 1759348799999,
          "quote_volume": 15599308.39199,
          "trades": 67636,
          "taker_buy_base": 64357.738,
          "taker_buy_quote": 7842967.86227
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 118.3,
          "high": 120.93,
          "low": 113.77,
          "close": 119.38,
          "volume": 74761.26,
          "close_time": 1759352399999,
          "quote_volume": 8740902.25,
          "trades": 42551,
          "taker_buy_base": 37588.458,
          "taker_buy_quote": 4400941.10399
        },
        {
          "timestamp": 1759352400000,
          "datetime": "2025-10-01T21:00:00",
          "open": 119.41,
          "high": 124.47,
          "low": 118.33,
          "close": 122.0,
          "volume": 73169.821,
          "close_time": 1759355999999,
          "quote_volume": 8848440.83327,
          "trades": 45074,
          "taker_buy_base": 40784.124,
          "taker_buy_quote": 4933116.64
        },
        {
          "timestamp": 1759356000000,
          "datetime": "2025-10-01T22:00:00",
          "open": 121.96,
          "high": 123.0,
          "low": 115.76,
          "close": 118.5,
          "volume": 46393.8,
          "close_time": 1759359599999,
          "quote_volume": 5539567.63722,
          "trades": 23218,
          "taker_buy_base": 26336.365,
          "taker_buy_quote": 3145554.33982
        },
        {
          "timestamp": 1759359600000,
          "datetime": "2025-10-01T23:00:00",
          "open": 118.5,
          "high": 121.84,
          "low": 115.01,
          "close": 120.76,
          "volume": 61267.729,
          "close_time": 1759363199999,
          "quote_volume": 7266544.56207,
          "trades": 30557,
          "taker_buy_base": 35795.039,
          "taker_buy_quote": 4240961.63833
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 120.84,
          "high": 122.45,
          "low": 116.98,
          "close": 118.7,
          "volume": 54472.618,
          "close_time": 1759366799999,
          "quote_volume": 6533232.30882,
          "trades": 21152,
          "taker_buy_base": 27872.264,
          "taker_buy_quote": 3345987.38411
        },
        {
          "timestamp": 1759366800000,
          "datetime": "2025-10-02T01:00:00",
          "open": 118.68,
          "high": 123.0,
          "low": 116.39,
          "close": 120.03,
          "volume": 51268.769,
          "close_time": 1759370399999,
          "quote_volume": 6121995.84446,
          "trades": 25076,
          "taker_buy_base": 27451.399,
          "taker_buy_quote": 3280573.2261
        },
        {
          "timestamp": 1759370400000,
          "datetime": "2025-10-02T02:00:00",
          "open": 120.08,
          "high": 126.63,
          "low": 118.83,
          "close": 124.06,
          "volume": 78460.596,
          "close_time": 1759373999999,
          "quote_volume": 9703478.14734,
          "trades": 36106,
          "taker_buy_base": 36844.709,
          "taker_buy_quote": 4549591.27767
        },
        {
          "timestamp": 1759374000000,
          "datetime": "2025-10-02T03:00:00",
          "open": 124.11,
          "high": 129.72,
          "low": 120.45,
          "close": 122.16,
          "volume": 65678.328,
          "close_time": 1759377599999,
          "quote_volume": 8193907.75708,
          "trades": 31843,
          "taker_buy_base": 34876.186,
          "taker_buy_quote": 4354113.46597
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 122.07,
          "high": 141.13,
          "low": 120.73,
          "close": 140.4,
          "volume": 113907.912,
          "close_time": 1759381199999,
          "quote_volume": 14864223.88915,
          "trades": 61260,
          "taker_buy_base": 63901.584,
          "taker_buy_quote": 8322440.53547
        },
        {
          "timestamp": 1759381200000,
          "datetime": "2025-10-02T05:00:00",
          "open": 140.2,
          "high": 153.65,
          "low": 136.25,
          "close": 152.64,
          "volume": 203849.815,
          "close_time": 1759384799999,
          "quote_volume": 29635940.11499,
          "trades": 109343,
          "taker_buy_base": 107763.285,
          "taker_buy_quote": 15650757.01848
        },
        {
          "timestamp": 1759384800000,
          "datetime": "2025-10-02T06:00:00",
          "open": 152.81,
          "high": 154.4,
          "low": 135.1,
          "close": 137.93,
          "volume": 153954.403,
          "close_time": 1759388399999,
          "quote_volume": 22496813.12192,
          "trades": 78563,
          "taker_buy_base": 76242.009,
          "taker_buy_quote": 11176369.28876
        },
        {
          "timestamp": 1759388400000,
          "datetime": "2025-10-02T07:00:00",
          "open": 137.93,
          "high": 149.98,
          "low": 131.08,
          "close": 143.0,
          "volume": 149970.4,
          "close_time": 1759391999999,
          "quote_volume": 21616705.03876,
          "trades": 80363,
          "taker_buy_base": 81900.248,
          "taker_buy_quote": 11804739.32447
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 143.0,
          "high": 149.0,
          "low": 137.62,
          "close": 143.43,
          "volume": 102533.884,
          "close_time": 1759395599999,
          "quote_volume": 14660946.28016,
          "trades": 51980,
          "taker_buy_base": 64538.476,
          "taker_buy_quote": 9232647.35585
        },
        {
          "timestamp": 1759395600000,
          "datetime": "2025-10-02T09:00:00",
          "open": 143.49,
          "high": 152.0,
          "low": 142.8,
          "close": 146.76,
          "volume": 69688.071,
          "close_time": 1759399199999,
          "quote_volume": 10259353.1006,
          "trades": 50470,
          "taker_buy_base": 34284.18,
          "taker_buy_quote": 5051704.18442
        },
        {
          "timestamp": 1759399200000,
          "datetime": "2025-10-02T10:00:00",
          "open": 146.81,
          "high": 148.8,
          "low": 143.25,
          "close": 147.62,
          "volume": 59348.244,
          "close_time": 1759402799999,
          "quote_volume": 8654723.671,
          "trades": 38076,
          "taker_buy_base": 32594.282,
          "taker_buy_quote": 4752748.93205
        },
        {
          "timestamp": 1759402800000,
          "datetime": "2025-10-02T11:00:00",
          "open": 147.72,
          "high": 152.36,
          "low": 139.71,
          "close": 141.93,
          "volume": 113341.445,
          "close_time": 1759406399999,
          "quote_volume": 16310547.37119,
          "trades": 58307,
          "taker_buy_base": 58174.35,
          "taker_buy_quote": 8380599.11303
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 142.08,
          "high": 148.32,
          "low": 138.6,
          "close": 147.76,
          "volume": 91612.818,
          "close_time": 1759409999999,
          "quote_volume": 13140672.37898,
          "trades": 45802,
          "taker_buy_base": 56556.723,
          "taker_buy_quote": 8124840.752
        },
        {
          "timestamp": 1759410000000,
          "datetime": "2025-10-02T13:00:00",
          "open": 147.89,
          "high": 159.84,
          "low": 145.43,
          "close": 154.12,
          "volume": 145349.327,
          "close_time": 1759413599999,
          "quote_volume": 22107045.80045,
          "trades": 72189,
          "taker_buy_base": 79438.045,
          "taker_buy_quote": 12077694.38812
        },
        {
          "timestamp": 1759413600000,
          "datetime": "2025-10-02T14:00:00",
          "open": 154.15,
          "high": 154.15,
          "low": 139.88,
          "close": 140.07,
          "volume": 87472.754,
          "close_time": 1759417199999,
          "quote_volume": 12809392.82466,
          "trades": 46937,
          "taker_buy_base": 43489.11,
          "taker_buy_quote": 6383316.00025
        },
        {
          "timestamp": 1759417200000,
          "datetime": "2025-10-02T15:00:00",
          "open": 140.05,
          "high": 140.24,
          "low": 126.59,
          "close": 132.53,
          "volume": 163037.792,
          "close_time": 1759420799999,
          "quote_volume": 21667016.78985,
          "trades": 73903,
          "taker_buy_base": 81282.966,
          "taker_buy_quote": 10808780.95159
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 132.54,
          "high": 135.02,
          "low": 128.01,
          "close": 130.26,
          "volume": 83242.702,
          "close_time": 1759424399999,
          "quote_volume": 10989493.83318,
          "trades": 42339,
          "taker_buy_base": 41915.69,
          "taker_buy_quote": 5531342.02558
        },
        {
          "timestamp": 1759424400000,
          "datetime": "2025-10-02T17:00:00",
          "open": 130.41,
          "high": 134.51,
          "low": 126.83,
          "close": 130.82,
          "volume": 45554.011,
          "close_time": 1759427999999,
          "quote_volume": 5967664.06786,
          "trades": 27991,
          "taker_buy_base": 23039.944,
          "taker_buy_quote": 3022129.39915
        },
        {
          "timestamp": 1759428000000,
          "datetime": "2025-10-02T18:00:00",
          "open": 130.87,
          "high": 136.43,
          "low": 126.5,
          "close": 135.59,
          "volume": 47123.104,
          "close_time": 1759431599999,
          "quote_volume": 6206496.40258,
          "trades": 29234,
          "taker_buy_base": 24073.686,
          "taker_buy_quote": 3171354.06951
        },
        {
          "timestamp": 1759431600000,
          "datetime": "2025-10-02T19:00:00",
          "open": 135.57,
          "high": 138.98,
          "low": 131.28,
          "close": 131.7,
          "volume": 45013.836,
          "close_time": 1759435199999,
          "quote_volume": 6069967.75669,
          "trades": 29136,
          "taker_buy_base": 25220.171,
          "taker_buy_quote": 3400558.46369
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 131.71,
          "high": 133.29,
          "low": 129.26,
          "close": 130.76,
          "volume": 22705.553,
          "close_time": 1759438799999,
          "quote_volume": 2979883.58706,
          "trades": 14697,
          "taker_buy_base": 9869.708,
          "taker_buy_quote": 1297031.4235
        },
        {
          "timestamp": 1759438800000,
          "datetime": "2025-10-02T21:00:00",
          "open": 130.72,
          "high": 134.82,
          "low": 129.61,
          "close": 132.85,
          "volume": 44270.983,
          "close_time": 1759442399999,
          "quote_volume": 5850802.18306,
          "trades": 17419,
          "taker_buy_base": 20202.055,
          "taker_buy_quote": 2667956.59198
        },
        {
          "timestamp": 1759442400000,
          "datetime": "2025-10-02T22:00:00",
          "open": 132.82,
          "high": 134.16,
          "low": 128.89,
          "close": 133.35,
          "volume": 26452.224,
          "close_time": 1759445999999,
          "quote_volume": 3479834.07089,
          "trades": 14750,
          "taker_buy_base": 12082.309,
          "taker_buy_quote": 1590057.32567
        },
        {
          "timestamp": 1759446000000,
          "datetime": "2025-10-02T23:00:00",
          "open": 133.35,
          "high": 133.91,
          "low": 128.89,
          "close": 131.39,
          "volume": 35886.487,
          "close_time": 1759449599999,
          "quote_volume": 4704743.69571,
          "trades": 17781,
          "taker_buy_base": 17654.281,
          "taker_buy_quote": 2313642.67157
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 131.39,
          "high": 137.83,
          "low": 131.12,
          "close": 135.89,
          "volume": 43604.046,
          "close_time": 1759453199999,
          "quote_volume": 5865311.44743,
          "trades": 25434,
          "taker_buy_base": 20664.257,
          "taker_buy_quote": 2777145.26556
        },
        {
          "timestamp": 1759453200000,
          "datetime": "2025-10-03T01:00:00",
          "open": 135.89,
          "high": 135.96,
          "low": 130.58,
          "close": 131.07,
          "volume": 23301.846,
          "close_time": 1759456799999,
          "quote_volume": 3112018.58167,
          "trades": 16796,
          "taker_buy_base": 9148.159,
          "taker_buy_quote": 1223009.91747
        },
        {
          "timestamp": 1759456800000,
          "datetime": "2025-10-03T02:00:00",
          "open": 131.08,
          "high": 133.12,
          "low": 129.0,
          "close": 129.81,
          "volume": 30854.558,
          "close_time": 1759460399999,
          "quote_volume": 4037966.80433,
          "trades": 20046,
          "taker_buy_base": 14381.861,
          "taker_buy_quote": 1883315.32925
        },
        {
          "timestamp": 1759460400000,
          "datetime": "2025-10-03T03:00:00",
          "open": 129.78,
          "high": 131.64,
          "low": 123.54,
          "close": 125.33,
          "volume": 45681.852,
          "close_time": 1759463999999,
          "quote_volume": 5807962.29715,
          "trades": 30846,
          "taker_buy_base": 19352.873,
          "taker_buy_quote": 2461678.98347
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 125.25,
          "high": 134.01,
          "low": 124.42,
          "close": 132.85,
          "volume": 30129.037,
          "close_time": 1759467599999,
          "quote_volume": 3878753.77708,
          "trades": 21435,
          "taker_buy_base": 19845.217,
          "taker_buy_quote": 2559003.89131
        },
        {
          "timestamp": 1759467600000,
          "datetime": "2025-10-03T05:00:00",
          "open": 132.85,
          "high": 137.0,
          "low": 131.51,
          "close": 132.89,
          "volume": 36786.418,
          "close_time": 1759471199999,
          "quote_volume": 4925465.8806,
          "trades": 24448,
          "taker_buy_base": 22067.594,
          "taker_buy_quote": 2958123.33351
        },
        {
          "timestamp": 1759471200000,
          "datetime": "2025-10-03T06:00:00",
          "open": 132.85,
          "high": 138.38,
          "low": 132.76,
          "close": 136.1,
          "volume": 38482.016,
          "close_time": 1759474799999,
          "quote_volume": 5207352.19093,
          "trades": 21933,
          "taker_buy_base": 21764.976,
          "taker_buy_quote": 2946574.06935
        },
        {
          "timestamp": 1759474800000,
          "datetime": "2025-10-03T07:00:00",
          "open": 136.1,
          "high": 144.53,
          "low": 135.5,
          "close": 141.41,
          "volume": 60547.488,
          "close_time": 1759478399999,
          "quote_volume": 8488455.05701,
          "trades": 37427,
          "taker_buy_base": 34599.188,
          "taker_buy_quote": 4846841.23338
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 141.38,
          "high": 152.0,
          "low": 135.47,
          "close": 147.9,
          "volume": 76182.222,
          "close_time": 1759481999999,
          "quote_volume": 11051248.62288,
          "trades": 50398,
          "taker_buy_base": 42467.059,
          "taker_buy_quote": 6173146.6818
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 147.9,
          "high": 150.96,
          "low": 144.43,
          "close": 148.53,
          "volume": 43185.932,
          "close_time": 1759485599999,
          "quote_volume": 6376220.94598,
          "trades": 33028,
          "taker_buy_base": 22277.793,
          "taker_buy_quote": 3291274.20579
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 148.58,
          "high": 158.0,
          "low": 145.5,
          "close": 154.98,
          "volume": 67230.947,
          "close_time": 1759489199999,
          "quote_volume": 10242714.20196,
          "trades": 32843,
          "taker_buy_base": 36667.728,
          "taker_buy_quote": 5591292.48252
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 155.05,
          "high": 155.48,
          "low": 146.77,
          "close": 151.6,
          "volume": 55925.432,
          "close_time": 1759492799999,
          "quote_volume": 8445606.02468,
          "trades": 28762,
          "taker_buy_base": 26726.68,
          "taker_buy_quote": 4036086.47448
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 151.56,
          "high": 151.56,
          "low": 140.25,
          "close": 145.5,
          "volume": 52101.178,
          "close_time": 1759496399999,
          "quote_volume": 7534002.2185,
          "trades": 30194,
          "taker_buy_base": 26402.676,
          "taker_buy_quote": 3815588.77165
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 145.48,
          "high": 149.22,
          "low": 144.56,
          "close": 148.12,
          "volume": 22277.499,
          "close_time": 1759499999999,
          "quote_volume": 3276369.67854,
          "trades": 19329,
          "taker_buy_base": 11844.458,
          "taker_buy_quote": 1742438.52959
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 148.01,
          "high": 149.85,
          "low": 144.5,
          "close": 147.6,
          "volume": 20988.254,
          "close_time": 1759503599999,
          "quote_volume": 3096727.17295,
          "trades": 18272,
          "taker_buy_base": 10945.457,
          "taker_buy_quote": 1615230.67043
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 147.62,
          "high": 151.99,
          "low": 141.31,
          "close": 150.28,
          "volume": 65115.963,
          "close_time": 1759507199999,
          "quote_volume": 9573162.64606,
          "trades": 32431,
          "taker_buy_base": 40405.667,
          "taker_buy_quote": 5951561.92171
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 150.14,
          "high": 153.77,
          "low": 142.66,
          "close": 146.61,
          "volume": 65222.776,
          "close_time": 1759510799999,
          "quote_volume": 9681658.72138,
          "trades": 29697,
          "taker_buy_base": 39755.21,
          "taker_buy_quote": 5896439.01887
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 146.57,
          "high": 146.88,
          "low": 137.69,
          "close": 138.09,
          "volume": 38513.93,
          "close_time": 1759514399999,
          "quote_volume": 5425767.55926,
          "trades": 24858,
          "taker_buy_base": 15796.782,
          "taker_buy_quote": 2223929.93753
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 138.09,
          "high": 138.5,
          "low": 135.7,
          "close": 137.75,
          "volume": 26866.769,
          "close_time": 1759517999999,
          "quote_volume": 3686591.10477,
          "trades": 19052,
          "taker_buy_base": 11631.403,
          "taker_buy_quote": 1596960.76096
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 137.74,
          "high": 140.6,
          "low": 135.99,
          "close": 138.85,
          "volume": 17626.889,
          "close_time": 1759521599999,
          "quote_volume": 2439083.78528,
          "trades": 14430,
          "taker_buy_base": 8141.883,
          "taker_buy_quote": 1128128.24827
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 138.86,
          "high": 140.41,
          "low": 137.51,
          "close": 140.22,
          "volume": 10176.618,
          "close_time": 1759525199999,
          "quote_volume": 1415194.19069,
          "trades": 7682,
          "taker_buy_base": 6329.229,
          "taker_buy_quote": 880691.10981
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 140.3,
          "high": 140.48,
          "low": 138.04,
          "close": 139.25,
          "volume": 5939.417,
          "close_time": 1759528799999,
          "quote_volume": 826228.46438,
          "trades": 7506,
          "taker_buy_base": 3589.036,
          "taker_buy_quote": 499165.93572
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 139.33,
          "high": 139.38,
          "low": 133.41,
          "close": 135.95,
          "volume": 15811.511,
          "close_time": 1759532399999,
          "quote_volume": 2154498.35446,
          "trades": 11660,
          "taker_buy_base": 6392.1,
          "taker_buy_quote": 870929.9195
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 135.97,
          "high": 136.13,
          "low": 126.71,
          "close": 127.32,
          "volume": 76265.501,
          "close_time": 1759535999999,
          "quote_volume": 9885357.27176,
          "trades": 61370,
          "taker_buy_base": 30021.901,
          "taker_buy_quote": 3886543.09352
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 127.34,
          "high": 129.02,
          "low": 125.79,
          "close": 128.06,
          "volume": 16895.811,
          "close_time": 1759539599999,
          "quote_volume": 2153622.75796,
          "trades": 10890,
          "taker_buy_base": 7652.947,
          "taker_buy_quote": 975888.22269
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 128.07,
          "high": 131.0,
          "low": 127.47,
          "close": 129.2,
          "volume": 14656.04,
          "close_time": 1759543199999,
          "quote_volume": 1898648.00733,
          "trades": 10120,
          "taker_buy_base": 7636.324,
          "taker_buy_quote": 989295.388
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 129.18,
          "high": 129.22,
          "low": 125.67,
          "close": 125.75,
          "volume": 11874.301,
          "close_time": 1759546799999,
          "quote_volume": 1516481.38407,
          "trades": 8319,
          "taker_buy_base": 4916.553,
          "taker_buy_quote": 628893.58411
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 125.75,
          "high": 130.43,
          "low": 124.03,
          "close": 128.92,
          "volume": 35547.92,
          "close_time": 1759550399999,
          "quote_volume": 4526882.88756,
          "trades": 16661,
          "taker_buy_base": 21333.005,
          "taker_buy_quote": 2721287.86769
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 128.93,
          "high": 133.56,
          "low": 128.1,
          "close": 132.15,
          "volume": 32278.815,
          "close_time": 1759553999999,
          "quote_volume": 4221378.09487,
          "trades": 24544,
          "taker_buy_base": 21142.944,
          "taker_buy_quote": 2764279.13132
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 132.15,
          "high": 136.59,
          "low": 131.2,
          "close": 135.11,
          "volume": 30015.332,
          "close_time": 1759557599999,
          "quote_volume": 3997360.5434,
          "trades": 21671,
          "taker_buy_base": 18922.004,
          "taker_buy_quote": 2521007.73835
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 135.12,
          "high": 135.92,
          "low": 132.43,
          "close": 133.23,
          "volume": 12728.958,
          "close_time": 1759561199999,
          "quote_volume": 1706237.84616,
          "trades": 10489,
          "taker_buy_base": 6992.77,
          "taker_buy_quote": 937971.03249
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 133.24,
          "high": 135.16,
          "low": 132.68,
          "close": 134.3,
          "volume": 11831.254,
          "close_time": 1759564799999,
          "quote_volume": 1585763.66925,
          "trades": 7586,
          "taker_buy_base": 6896.874,
          "taker_buy_quote": 924116.44997
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 134.3,
          "high": 136.39,
          "low": 132.25,
          "close": 134.16,
          "volume": 15478.997,
          "close_time": 1759568399999,
          "quote_volume": 2079958.85533,
          "trades": 8127,
          "taker_buy_base": 8969.009,
          "taker_buy_quote": 1205764.56116
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 134.16,
          "high": 138.48,
          "low": 133.69,
          "close": 134.76,
          "volume": 10694.525,
          "close_time": 1759571999999,
          "quote_volume": 1449738.07154,
          "trades": 8153,
          "taker_buy_base": 5478.627,
          "taker_buy_quote": 742865.76362
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 134.74,
          "high": 136.8,
          "low": 129.7,
          "close": 129.9,
          "volume": 29023.921,
          "close_time": 1759575599999,
          "quote_volume": 3872808.32969,
          "trades": 11839,
          "taker_buy_base": 12880.419,
          "taker_buy_quote": 1716142.72602
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 130.0,
          "high": 138.0,
          "low": 130.0,
          "close": 137.89,
          "volume": 22321.544,
          "close_time": 1759579199999,
          "quote_volume": 3003513.78337,
          "trades": 11988,
          "taker_buy_base": 13142.809,
          "taker_buy_quote": 1769692.75474
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 137.85,
          "high": 144.56,
          "low": 136.44,
          "close": 142.64,
          "volume": 37862.25,
          "close_time": 1759582799999,
          "quote_volume": 5325396.61348,
          "trades": 23048,
          "taker_buy_base": 21568.819,
          "taker_buy_quote": 3030922.73719
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 142.66,
          "high": 148.89,
          "low": 141.99,
          "close": 143.56,
          "volume": 26619.002,
          "close_time": 1759586399999,
          "quote_volume": 3852478.68237,
          "trades": 26469,
          "taker_buy_base": 14440.814,
          "taker_buy_quote": 2093358.71648
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 143.53,
          "high": 143.68,
          "low": 138.02,
          "close": 140.22,
          "volume": 21082.443,
          "close_time": 1759589999999,
          "quote_volume": 2967800.47818,
          "trades": 17617,
          "taker_buy_base": 8596.45,
          "taker_buy_quote": 1210141.50992
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 140.23,
          "high": 143.5,
          "low": 139.92,
          "close": 142.19,
          "volume": 11367.675,
          "close_time": 1759593599999,
          "quote_volume": 1610210.63642,
          "trades": 10547,
          "taker_buy_base": 5847.6,
          "taker_buy_quote": 828691.74055
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 142.24,
          "high": 148.0,
          "low": 140.37,
          "close": 143.64,
          "volume": 24723.064,
          "close_time": 1759597199999,
          "quote_volume": 3581162.53813,
          "trades": 25169,
          "taker_buy_base": 12330.441,
          "taker_buy_quote": 1786344.87961
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 143.64,
          "high": 152.0,
          "low": 142.93,
          "close": 151.26,
          "volume": 21619.033,
          "close_time": 1759600799999,
          "quote_volume": 3190007.90396,
          "trades": 24117,
          "taker_buy_base": 11854.13,
          "taker_buy_quote": 1755503.95285
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 151.25,
          "high": 173.3,
          "low": 147.99,
          "close": 163.87,
          "volume": 174114.857,
          "close_time": 1759604399999,
          "quote_volume": 28554467.72911,
          "trades": 153035,
          "taker_buy_base": 97289.391,
          "taker_buy_quote": 15936256.14319
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 163.87,
          "high": 173.49,
          "low": 160.24,
          "close": 170.15,
          "volume": 83965.254,
          "close_time": 1759607999999,
          "quote_volume": 14021113.72516,
          "trades": 57940,
          "taker_buy_base": 39761.969,
          "taker_buy_quote": 6634668.13184
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 170.36,
          "high": 176.2,
          "low": 165.0,
          "close": 166.17,
          "volume": 102837.149,
          "close_time": 1759611599999,
          "quote_volume": 17626984.31971,
          "trades": 74476,
          "taker_buy_base": 47121.933,
          "taker_buy_quote": 8102471.97862
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 166.17,
          "high": 168.99,
          "low": 164.05,
          "close": 166.67,
          "volume": 30043.301,
          "close_time": 1759615199999,
          "quote_volume": 5006317.41742,
          "trades": 23749,
          "taker_buy_base": 13291.308,
          "taker_buy_quote": 2217773.90385
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 166.72,
          "high": 167.2,
          "low": 154.48,
          "close": 156.67,
          "volume": 39926.567,
          "close_time": 1759618799999,
          "quote_volume": 6424597.66846,
          "trades": 28471,
          "taker_buy_base": 16034.169,
          "taker_buy_quote": 2576080.27564
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 156.68,
          "high": 160.32,
          "low": 154.64,
          "close": 156.78,
          "volume": 29683.48,
          "close_time": 1759622399999,
          "quote_volume": 4687454.33909,
          "trades": 18844,
          "taker_buy_base": 15467.555,
          "taker_buy_quote": 2442531.97308
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 156.78,
          "high": 163.22,
          "low": 156.6,
          "close": 162.74,
          "volume": 29100.204,
          "close_time": 1759625999999,
          "quote_volume": 4674394.55038,
          "trades": 20636,
          "taker_buy_base": 16269.161,
          "taker_buy_quote": 2612312.2887
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 162.74,
          "high": 167.37,
          "low": 161.14,
          "close": 162.73,
          "volume": 32656.214,
          "close_time": 1759629599999,
          "quote_volume": 5356475.7882,
          "trades": 22011,
          "taker_buy_base": 19035.245,
          "taker_buy_quote": 3124726.37923
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 162.73,
          "high": 172.71,
          "low": 161.51,
          "close": 168.84,
          "volume": 33248.569,
          "close_time": 1759633199999,
          "quote_volume": 5567046.88859,
          "trades": 22187,
          "taker_buy_base": 17827.595,
          "taker_buy_quote": 2988491.03274
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 168.82,
          "high": 173.0,
          "low": 157.82,
          "close": 159.21,
          "volume": 65574.662,
          "close_time": 1759636799999,
          "quote_volume": 10781613.47891,
          "trades": 42528,
          "taker_buy_base": 25946.252,
          "taker_buy_quote": 4278039.63971
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 159.13,
          "high": 163.47,
          "low": 157.4,
          "close": 162.87,
          "volume": 30339.257,
          "close_time": 1759640399999,
          "quote_volume": 4894231.25217,
          "trades": 21651,
          "taker_buy_base": 12351.77,
          "taker_buy_quote": 1986583.34903
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 162.79,
          "high": 163.23,
          "low": 159.88,
          "close": 162.76,
          "volume": 29495.447,
          "close_time": 1759643999999,
          "quote_volume": 4780540.04187,
          "trades": 25946,
          "taker_buy_base": 10425.572,
          "taker_buy_quote": 1689742.15382
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 162.76,
          "high": 163.0,
          "low": 160.43,
          "close": 162.12,
          "volume": 20177.621,
          "close_time": 1759647599999,
          "quote_volume": 3270113.76696,
          "trades": 14221,
          "taker_buy_base": 9926.851,
          "taker_buy_quote": 1608649.99331
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 162.14,
          "high": 162.32,
          "low": 157.96,
          "close": 160.95,
          "volume": 13597.61,
          "close_time": 1759651199999,
          "quote_volume": 2175525.03604,
          "trades": 10543,
          "taker_buy_base": 5764.12,
          "taker_buy_quote": 922774.41977
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 160.85,
          "high": 160.85,
          "low": 156.22,
          "close": 158.85,
          "volume": 19041.581,
          "close_time": 1759654799999,
          "quote_volume": 3013232.47895,
          "trades": 12386,
          "taker_buy_base": 7192.803,
          "taker_buy_quote": 1138426.17892
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 158.83,
          "high": 161.26,
          "low": 151.22,
          "close": 151.46,
          "volume": 31045.628,
          "close_time": 1759658399999,
          "quote_volume": 4856254.71177,
          "trades": 19886,
          "taker_buy_base": 12921.468,
          "taker_buy_quote": 2026173.84472
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 151.53,
          "high": 152.22,
          "low": 144.5,
          "close": 146.77,
          "volume": 85488.759,
          "close_time": 1759661999999,
          "quote_volume": 12602285.07915,
          "trades": 41609,
          "taker_buy_base": 49219.15,
          "taker_buy_quote": 7252348.09337
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 146.77,
          "high": 150.29,
          "low": 145.33,
          "close": 145.41,
          "volume": 22892.34,
          "close_time": 1759665599999,
          "quote_volume": 3373525.56628,
          "trades": 16351,
          "taker_buy_base": 8873.591,
          "taker_buy_quote": 1309128.3055
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 145.41,
          "high": 148.53,
          "low": 143.58,
          "close": 148.39,
          "volume": 17540.893,
          "close_time": 1759669199999,
          "quote_volume": 2568978.95321,
          "trades": 15904,
          "taker_buy_base": 9484.304,
          "taker_buy_quote": 1391488.08458
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 148.32,
          "high": 149.84,
          "low": 144.72,
          "close": 148.7,
          "volume": 27435.505,
          "close_time": 1759672799999,
          "quote_volume": 4051242.28534,
          "trades": 24791,
          "taker_buy_base": 16176.331,
          "taker_buy_quote": 2390590.50517
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 148.74,
          "high": 153.94,
          "low": 147.61,
          "close": 148.34,
          "volume": 51829.292,
          "close_time": 1759676399999,
          "quote_volume": 7783918.77482,
          "trades": 34605,
          "taker_buy_base": 28286.571,
          "taker_buy_quote": 4248413.37074
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 148.38,
          "high": 150.42,
          "low": 146.5,
          "close": 149.66,
          "volume": 22308.783,
          "close_time": 1759679999999,
          "quote_volume": 3313571.47547,
          "trades": 16247,
          "taker_buy_base": 14176.609,
          "taker_buy_quote": 2106339.74367
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 149.67,
          "high": 154.0,
          "low": 149.31,
          "close": 153.16,
          "volume": 27478.136,
          "close_time": 1759683599999,
          "quote_volume": 4166169.70198,
          "trades": 19309,
          "taker_buy_base": 17457.973,
          "taker_buy_quote": 2647864.40651
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 153.2,
          "high": 162.5,
          "low": 153.09,
          "close": 160.37,
          "volume": 60646.286,
          "close_time": 1759687199999,
          "quote_volume": 9619865.69929,
          "trades": 42131,
          "taker_buy_base": 35976.658,
          "taker_buy_quote": 5704662.31491
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 160.33,
          "high": 165.99,
          "low": 157.54,
          "close": 165.23,
          "volume": 36366.521,
          "close_time": 1759690799999,
          "quote_volume": 5876336.02816,
          "trades": 22765,
          "taker_buy_base": 20611.244,
          "taker_buy_quote": 3336523.21084
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 165.29,
          "high": 172.8,
          "low": 159.13,
          "close": 162.83,
          "volume": 78660.927,
          "close_time": 1759694399999,
          "quote_volume": 13100192.36844,
          "trades": 64835,
          "taker_buy_base": 44944.75,
          "taker_buy_quote": 7491459.76503
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 162.83,
          "high": 165.8,
          "low": 160.0,
          "close": 161.35,
          "volume": 18073.533,
          "close_time": 1759697999999,
          "quote_volume": 2936314.79284,
          "trades": 13787,
          "taker_buy_base": 8678.504,
          "taker_buy_quote": 1409872.07276
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 161.35,
          "high": 168.65,
          "low": 160.13,
          "close": 168.03,
          "volume": 20053.591,
          "close_time": 1759701599999,
          "quote_volume": 3296296.86666,
          "trades": 15344,
          "taker_buy_base": 10691.291,
          "taker_buy_quote": 1758383.38412
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 168.06,
          "high": 170.79,
          "low": 161.46,
          "close": 166.34,
          "volume": 40093.264,
          "close_time": 1759705199999,
          "quote_volume": 6661042.34935,
          "trades": 32650,
          "taker_buy_base": 21683.621,
          "taker_buy_quote": 3609272.79891
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 166.34,
          "high": 169.56,
          "low": 163.81,
          "close": 165.35,
          "volume": 16333.738,
          "close_time": 1759708799999,
          "quote_volume": 2720481.17498,
          "trades": 13664,
          "taker_buy_base": 7637.44,
          "taker_buy_quote": 1273437.17517
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 165.41,
          "high": 169.61,
          "low": 162.46,
          "close": 164.11,
          "volume": 21185.42,
          "close_time": 1759712399999,
          "quote_volume": 3501439.84262,
          "trades": 18259,
          "taker_buy_base": 9481.845,
          "taker_buy_quote": 1567969.56284
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 164.11,
          "high": 166.84,
          "low": 162.05,
          "close": 162.37,
          "volume": 13756.336,
          "close_time": 1759715999999,
          "quote_volume": 2261708.59426,
          "trades": 15710,
          "taker_buy_base": 6542.155,
          "taker_buy_quote": 1075082.65854
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 162.36,
          "high": 165.54,
          "low": 161.18,
          "close": 161.69,
          "volume": 11152.089,
          "close_time": 1759719599999,
          "quote_volume": 1822050.55989,
          "trades": 9175,
          "taker_buy_base": 6384.807,
          "taker_buy_quote": 1043505.61973
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 161.71,
          "high": 162.47,
          "low": 159.62,
          "close": 161.3,
          "volume": 8773.053,
          "close_time": 1759723199999,
          "quote_volume": 1410795.13325,
          "trades": 8929,
          "taker_buy_base": 4689.898,
          "taker_buy_quote": 754404.14527
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 161.3,
          "high": 162.78,
          "low": 155.18,
          "close": 156.49,
          "volume": 18277.047,
          "close_time": 1759726799999,
          "quote_volume": 2900562.61808,
          "trades": 13430,
          "taker_buy_base": 9152.595,
          "taker_buy_quote": 1452065.62704
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 156.41,
          "high": 158.39,
          "low": 154.58,
          "close": 156.64,
          "volume": 15052.764,
          "close_time": 1759730399999,
          "quote_volume": 2348715.32397,
          "trades": 11425,
          "taker_buy_base": 7110.243,
          "taker_buy_quote": 1110840.03665
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 156.63,
          "high": 161.47,
          "low": 156.35,
          "close": 160.03,
          "volume": 18713.097,
          "close_time": 1759733999999,
          "quote_volume": 2973544.08346,
          "trades": 14400,
          "taker_buy_base": 9691.605,
          "taker_buy_quote": 1540412.89392
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 160.08,
          "high": 161.41,
          "low": 158.47,
          "close": 160.19,
          "volume": 14433.804,
          "close_time": 1759737599999,
          "quote_volume": 2309484.02195,
          "trades": 11139,
          "taker_buy_base": 8628.142,
          "taker_buy_quote": 1381087.5695
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 160.15,
          "high": 164.2,
          "low": 158.37,
          "close": 163.58,
          "volume": 30025.72,
          "close_time": 1759741199999,
          "quote_volume": 4863263.3788,
          "trades": 20221,
          "taker_buy_base": 16324.874,
          "taker_buy_quote": 2642970.32166
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 163.58,
          "high": 167.09,
          "low": 162.65,
          "close": 166.07,
          "volume": 22212.538,
          "close_time": 1759744799999,
          "quote_volume": 3663336.99709,
          "trades": 17716,
          "taker_buy_base": 12442.055,
          "taker_buy_quote": 2050598.50006
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 166.08,
          "high": 167.43,
          "low": 162.97,
          "close": 165.57,
          "volume": 17853.516,
          "close_time": 1759748399999,
          "quote_volume": 2946915.80114,
          "trades": 14597,
          "taker_buy_base": 8208.018,
          "taker_buy_quote": 1355391.93998
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 165.54,
          "high": 177.36,
          "low": 164.54,
          "close": 171.59,
          "volume": 66274.732,
          "close_time": 1759751999999,
          "quote_volume": 11324397.06232,
          "trades": 46964,
          "taker_buy_base": 33673.743,
          "taker_buy_quote": 5763186.72893
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 171.52,
          "high": 174.16,
          "low": 167.36,
          "close": 169.39,
          "volume": 40404.208,
          "close_time": 1759755599999,
          "quote_volume": 6903976.90679,
          "trades": 29527,
          "taker_buy_base": 22274.722,
          "taker_buy_quote": 3816607.98097
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 169.35,
          "high": 170.83,
          "low": 164.63,
          "close": 165.42,
          "volume": 23659.866,
          "close_time": 1759759199999,
          "quote_volume": 3953069.45503,
          "trades": 24244,
          "taker_buy_base": 9559.067,
          "taker_buy_quote": 1598307.78927
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 165.37,
          "high": 165.4,
          "low": 159.28,
          "close": 163.59,
          "volume": 32959.195,
          "close_time": 1759762799999,
          "quote_volume": 5333802.18655,
          "trades": 19121,
          "taker_buy_base": 18566.058,
          "taker_buy_quote": 2999669.12844
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 163.53,
          "high": 165.68,
          "low": 160.98,
          "close": 163.28,
          "volume": 31835.109,
          "close_time": 1759766399999,
          "quote_volume": 5200160.68248,
          "trades": 20230,
          "taker_buy_base": 16714.506,
          "taker_buy_quote": 2731861.68433
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 163.2,
          "high": 166.34,
          "low": 156.69,
          "close": 164.75,
          "volume": 58193.617,
          "close_time": 1759769999999,
          "quote_volume": 9423313.17753,
          "trades": 34448,
          "taker_buy_base": 30705.686,
          "taker_buy_quote": 4976640.91402
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 164.75,
          "high": 164.75,
          "low": 160.68,
          "close": 162.91,
          "volume": 28524.379,
          "close_time": 1759773599999,
          "quote_volume": 4642498.51203,
          "trades": 17657,
          "taker_buy_base": 17353.952,
          "taker_buy_quote": 2826087.20309
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 162.94,
          "high": 163.0,
          "low": 158.67,
          "close": 158.97,
          "volume": 13853.745,
          "close_time": 1759777199999,
          "quote_volume": 2219883.86165,
          "trades": 10632,
          "taker_buy_base": 5077.454,
          "taker_buy_quote": 814341.87267
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 158.97,
          "high": 163.83,
          "low": 158.45,
          "close": 161.51,
          "volume": 12869.885,
          "close_time": 1759780799999,
          "quote_volume": 2069889.70573,
          "trades": 12588,
          "taker_buy_base": 7324.705,
          "taker_buy_quote": 1181274.07932
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 161.44,
          "high": 162.42,
          "low": 156.86,
          "close": 158.01,
          "volume": 17413.413,
          "close_time": 1759784399999,
          "quote_volume": 2754634.39293,
          "trades": 12327,
          "taker_buy_base": 8873.344,
          "taker_buy_quote": 1402250.1583
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 158.02,
          "high": 158.34,
          "low": 155.56,
          "close": 157.43,
          "volume": 9489.634,
          "close_time": 1759787999999,
          "quote_volume": 1490117.77871,
          "trades": 7696,
          "taker_buy_base": 4310.791,
          "taker_buy_quote": 677141.03227
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 157.47,
          "high": 159.03,
          "low": 155.11,
          "close": 158.05,
          "volume": 13937.503,
          "close_time": 1759791599999,
          "quote_volume": 2190318.94694,
          "trades": 11437,
          "taker_buy_base": 6967.242,
          "taker_buy_quote": 1095961.70513
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 158.05,
          "high": 159.08,
          "low": 155.81,
          "close": 155.96,
          "volume": 9276.365,
          "close_time": 1759795199999,
          "quote_volume": 1460056.61096,
          "trades": 7090,
          "taker_buy_base": 4198.388,
          "taker_buy_quote": 661544.01556
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 156.06,
          "high": 158.74,
          "low": 155.0,
          "close": 157.87,
          "volume": 9618.125,
          "close_time": 1759798799999,
          "quote_volume": 1508341.26413,
          "trades": 10244,
          "taker_buy_base": 4720.83,
          "taker_buy_quote": 741068.66854
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 157.83,
          "high": 161.08,
          "low": 156.2,
          "close": 159.61,
          "volume": 13806.272,
          "close_time": 1759802399999,
          "quote_volume": 2194285.20889,
          "trades": 11485,
          "taker_buy_base": 6472.488,
          "taker_buy_quote": 1028392.94264
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 159.58,
          "high": 159.88,
          "low": 151.17,
          "close": 152.31,
          "volume": 20185.182,
          "close_time": 1759805999999,
          "quote_volume": 3123288.91484,
          "trades": 12532,
          "taker_buy_base": 9381.927,
          "taker_buy_quote": 1453633.04943
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 152.36,
          "high": 153.28,
          "low": 146.95,
          "close": 148.06,
          "volume": 35381.171,
          "close_time": 1759809599999,
          "quote_volume": 5292739.36296,
          "trades": 19679,
          "taker_buy_base": 14226.584,
          "taker_buy_quote": 2123379.81528
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 148.09,
          "high": 148.2,
          "low": 142.3,
          "close": 146.1,
          "volume": 35456.066,
          "close_time": 1759813199999,
          "quote_volume": 5173157.84868,
          "trades": 22079,
          "taker_buy_base": 17635.465,
          "taker_buy_quote": 2575254.2999
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 146.07,
          "high": 148.51,
          "low": 145.44,
          "close": 147.66,
          "volume": 11684.365,
          "close_time": 1759816799999,
          "quote_volume": 1716242.84392,
          "trades": 11866,
          "taker_buy_base": 5936.553,
          "taker_buy_quote": 872533.36096
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 147.75,
          "high": 147.94,
          "low": 142.4,
          "close": 144.12,
          "volume": 16308.434,
          "close_time": 1759820399999,
          "quote_volume": 2360208.18733,
          "trades": 12385,
          "taker_buy_base": 7216.723,
          "taker_buy_quote": 1043743.76005
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 144.13,
          "high": 145.91,
          "low": 143.82,
          "close": 145.75,
          "volume": 12660.771,
          "close_time": 1759823999999,
          "quote_volume": 1839260.81689,
          "trades": 8883,
          "taker_buy_base": 6816.99,
          "taker_buy_quote": 990299.24284
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 145.74,
          "high": 154.24,
          "low": 143.85,
          "close": 152.63,
          "volume": 29482.803,
          "close_time": 1759827599999,
          "quote_volume": 4401298.70944,
          "trades": 21111,
          "taker_buy_base": 17384.333,
          "taker_buy_quote": 2600368.31709
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 152.63,
          "high": 155.5,
          "low": 143.91,
          "close": 145.16,
          "volume": 39808.583,
          "close_time": 1759831199999,
          "quote_volume": 5969312.45264,
          "trades": 23294,
          "taker_buy_base": 18461.767,
          "taker_buy_quote": 2766711.59382
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 145.16,
          "high": 146.28,
          "low": 143.0,
          "close": 145.76,
          "volume": 23040.133,
          "close_time": 1759834799999,
          "quote_volume": 3336584.00395,
          "trades": 16846,
          "taker_buy_base": 11310.133,
          "taker_buy_quote": 1639174.50288
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 145.79,
          "high": 146.47,
          "low": 142.6,
          "close": 144.93,
          "volume": 18836.211,
          "close_time": 1759838399999,
          "quote_volume": 2724263.93863,
          "trades": 20977,
          "taker_buy_base": 7582.314,
          "taker_buy_quote": 1096770.44452
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 144.9,
          "high": 146.63,
          "low": 142.88,
          "close": 146.48,
          "volume": 17467.844,
          "close_time": 1759841999999,
          "quote_volume": 2527669.55557,
          "trades": 14469,
          "taker_buy_base": 11234.918,
          "taker_buy_quote": 1626130.15975
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 146.43,
          "high": 148.61,
          "low": 144.04,
          "close": 144.99,
          "volume": 32680.356,
          "close_time": 1759845599999,
          "quote_volume": 4777819.23912,
          "trades": 19166,
          "taker_buy_base": 15719.325,
          "taker_buy_quote": 2299091.92451
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 144.95,
          "high": 145.66,
          "low": 130.61,
          "close": 133.06,
          "volume": 89551.341,
          "close_time": 1759849199999,
          "quote_volume": 12166248.69507,
          "trades": 49490,
          "taker_buy_base": 42973.621,
          "taker_buy_quote": 5827761.9575
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 133.06,
          "high": 137.5,
          "low": 132.48,
          "close": 137.08,
          "volume": 29916.28,
          "close_time": 1759852799999,
          "quote_volume": 4040034.37018,
          "trades": 17936,
          "taker_buy_base": 16708.697,
          "taker_buy_quote": 2258200.05225
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 137.12,
          "high": 146.47,
          "low": 136.21,
          "close": 141.87,
          "volume": 57334.401,
          "close_time": 1759856399999,
          "quote_volume": 8092391.91115,
          "trades": 29956,
          "taker_buy_base": 30263.242,
          "taker_buy_quote": 4263783.97406
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 141.91,
          "high": 145.14,
          "low": 139.6,
          "close": 140.36,
          "volume": 26083.983,
          "close_time": 1759859999999,
          "quote_volume": 3725720.43145,
          "trades": 20168,
          "taker_buy_base": 13285.727,
          "taker_buy_quote": 1901901.27586
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 140.37,
          "high": 141.99,
          "low": 139.83,
          "close": 140.23,
          "volume": 11515.254,
          "close_time": 1759863599999,
          "quote_volume": 1621875.91282,
          "trades": 7996,
          "taker_buy_base": 6271.863,
          "taker_buy_quote": 883256.6053
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 140.22,
          "high": 142.49,
          "low": 120.67,
          "close": 129.57,
          "volume": 191213.152,
          "close_time": 1759867199999,
          "quote_volume": 24643209.31875,
          "trades": 132006,
          "taker_buy_base": 73676.655,
          "taker_buy_quote": 9479947.57334
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 129.58,
          "high": 131.17,
          "low": 124.62,
          "close": 128.97,
          "volume": 43613.458,
          "close_time": 1759870799999,
          "quote_volume": 5584675.15454,
          "trades": 33886,
          "taker_buy_base": 23652.058,
          "taker_buy_quote": 3024046.38291
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 129.0,
          "high": 134.79,
          "low": 128.82,
          "close": 133.14,
          "volume": 23344.177,
          "close_time": 1759874399999,
          "quote_volume": 3065850.03251,
          "trades": 16532,
          "taker_buy_base": 13704.405,
          "taker_buy_quote": 1800978.35243
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 133.1,
          "high": 134.1,
          "low": 130.29,
          "close": 131.07,
          "volume": 16676.938,
          "close_time": 1759877999999,
          "quote_volume": 2204097.07181,
          "trades": 14965,
          "taker_buy_base": 8426.418,
          "taker_buy_quote": 1115320.03775
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 131.09,
          "high": 131.16,
          "low": 126.66,
          "close": 127.26,
          "volume": 19172.859,
          "close_time": 1759881599999,
          "quote_volume": 2466751.85897,
          "trades": 14370,
          "taker_buy_base": 6928.734,
          "taker_buy_quote": 891486.2608
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 127.26,
          "high": 129.36,
          "low": 125.9,
          "close": 127.61,
          "volume": 21353.731,
          "close_time": 1759885199999,
          "quote_volume": 2723833.27941,
          "trades": 14702,
          "taker_buy_base": 9763.492,
          "taker_buy_quote": 1246582.58064
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 127.58,
          "high": 130.78,
          "low": 126.63,
          "close": 129.93,
          "volume": 14996.468,
          "close_time": 1759888799999,
          "quote_volume": 1933476.72774,
          "trades": 13458,
          "taker_buy_base": 9053.178,
          "taker_buy_quote": 1168424.29433
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 129.89,
          "high": 132.96,
          "low": 128.22,
          "close": 132.83,
          "volume": 27099.308,
          "close_time": 1759892399999,
          "quote_volume": 3564360.07261,
          "trades": 33589,
          "taker_buy_base": 17148.994,
          "taker_buy_quote": 2257849.76832
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 132.87,
          "high": 135.93,
          "low": 131.28,
          "close": 134.42,
          "volume": 34303.005,
          "close_time": 1759895999999,
          "quote_volume": 4577366.89169,
          "trades": 45408,
          "taker_buy_base": 24242.723,
          "taker_buy_quote": 3235384.96241
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 134.42,
          "high": 134.44,
          "low": 129.62,
          "close": 131.16,
          "volume": 12411.19,
          "close_time": 1759899599999,
          "quote_volume": 1632440.50114,
          "trades": 11264,
          "taker_buy_base": 5384.707,
          "taker_buy_quote": 709572.94346
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 131.14,
          "high": 133.94,
          "low": 130.57,
          "close": 132.77,
          "volume": 11612.21,
          "close_time": 1759903199999,
          "quote_volume": 1541500.6289,
          "trades": 12914,
          "taker_buy_base": 6793.503,
          "taker_buy_quote": 901884.31564
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 132.78,
          "high": 134.25,
          "low": 131.79,
          "close": 133.41,
          "volume": 10870.418,
          "close_time": 1759906799999,
          "quote_volume": 1443923.57926,
          "trades": 12311,
          "taker_buy_base": 7318.63,
          "taker_buy_quote": 972245.81531
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 133.48,
          "high": 139.44,
          "low": 132.35,
          "close": 135.27,
          "volume": 16689.429,
          "close_time": 1759910399999,
          "quote_volume": 2265308.01803,
          "trades": 15658,
          "taker_buy_base": 8569.687,
          "taker_buy_quote": 1164439.07718
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 135.26,
          "high": 140.25,
          "low": 131.63,
          "close": 139.38,
          "volume": 31052.058,
          "close_time": 1759913999999,
          "quote_volume": 4199587.72498,
          "trades": 24032,
          "taker_buy_base": 17360.899,
          "taker_buy_quote": 2350026.67203
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 139.37,
          "high": 140.44,
          "low": 136.9,
          "close": 138.41,
          "volume": 22117.007,
          "close_time": 1759917599999,
          "quote_volume": 3068654.36083,
          "trades": 20617,
          "taker_buy_base": 12277.056,
          "taker_buy_quote": 1704277.14292
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 138.42,
          "high": 140.0,
          "low": 136.23,
          "close": 139.3,
          "volume": 18373.279,
          "close_time": 1759921199999,
          "quote_volume": 2544864.07438,
          "trades": 16089,
          "taker_buy_base": 10312.253,
          "taker_buy_quote": 1428129.02403
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 139.34,
          "high": 142.5,
          "low": 138.91,
          "close": 139.76,
          "volume": 20207.773,
          "close_time": 1759924799999,
          "quote_volume": 2843466.40766,
          "trades": 14927,
          "taker_buy_base": 11108.545,
          "taker_buy_quote": 1565490.9833
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 139.79,
          "high": 143.13,
          "low": 137.56,
          "close": 142.84,
          "volume": 16175.412,
          "close_time": 1759928399999,
          "quote_volume": 2264125.43267,
          "trades": 12900,
          "taker_buy_base": 9242.47,
          "taker_buy_quote": 1297065.02794
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 142.72,
          "high": 145.87,
          "low": 140.07,
          "close": 145.17,
          "volume": 33045.923,
          "close_time": 1759931999999,
          "quote_volume": 4737193.85592,
          "trades": 25201,
          "taker_buy_base": 18571.109,
          "taker_buy_quote": 2662359.83876
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 145.09,
          "high": 157.0,
          "low": 144.08,
          "close": 154.95,
          "volume": 97881.028,
          "close_time": 1759935599999,
          "quote_volume": 14844644.06884,
          "trades": 55882,
          "taker_buy_base": 59080.535,
          "taker_buy_quote": 8973635.67369
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 154.94,
          "high": 169.01,
          "low": 154.42,
          "close": 166.15,
          "volume": 147143.434,
          "close_time": 1759939199999,
          "quote_volume": 23728189.31452,
          "trades": 92467,
          "taker_buy_base": 86779.545,
          "taker_buy_quote": 14006194.95235
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 166.15,
          "high": 171.37,
          "low": 164.5,
          "close": 170.84,
          "volume": 84855.144,
          "close_time": 1759942799999,
          "quote_volume": 14275336.89627,
          "trades": 45033,
          "taker_buy_base": 43524.382,
          "taker_buy_quote": 7327538.00851
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 170.89,
          "high": 178.43,
          "low": 167.4,
          "close": 177.52,
          "volume": 69649.694,
          "close_time": 1759946399999,
          "quote_volume": 12024137.64019,
          "trades": 41991,
          "taker_buy_base": 37042.221,
          "taker_buy_quote": 6407145.93648
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 177.69,
          "high": 185.57,
          "low": 173.0,
          "close": 176.68,
          "volume": 120322.101,
          "close_time": 1759949999999,
          "quote_volume": 21629597.23656,
          "trades": 71583,
          "taker_buy_base": 64862.315,
          "taker_buy_quote": 11666488.52207
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 176.74,
          "high": 178.16,
          "low": 172.54,
          "close": 175.06,
          "volume": 37252.901,
          "close_time": 1759953599999,
          "quote_volume": 6532760.87426,
          "trades": 26664,
          "taker_buy_base": 19482.974,
          "taker_buy_quote": 3419805.73932
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 175.11,
          "high": 178.0,
          "low": 170.88,
          "close": 171.66,
          "volume": 26012.241,
          "close_time": 1759957199999,
          "quote_volume": 4540557.36506,
          "trades": 17192,
          "taker_buy_base": 12436.373,
          "taker_buy_quote": 2176960.61936
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 171.65,
          "high": 183.0,
          "low": 170.11,
          "close": 180.06,
          "volume": 28383.273,
          "close_time": 1759960799999,
          "quote_volume": 5005797.30505,
          "trades": 23419,
          "taker_buy_base": 15138.358,
          "taker_buy_quote": 2674859.87332
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 180.12,
          "high": 185.38,
          "low": 177.6,
          "close": 179.61,
          "volume": 52849.545,
          "close_time": 1759964399999,
          "quote_volume": 9590800.66149,
          "trades": 31588,
          "taker_buy_base": 26475.325,
          "taker_buy_quote": 4804152.48288
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 179.61,
          "high": 181.13,
          "low": 174.44,
          "close": 177.56,
          "volume": 32580.886,
          "close_time": 1759967999999,
          "quote_volume": 5798865.8864,
          "trades": 20382,
          "taker_buy_base": 17930.434,
          "taker_buy_quote": 3192552.26183
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 177.6,
          "high": 180.37,
          "low": 172.77,
          "close": 172.96,
          "volume": 40198.406,
          "close_time": 1759971599999,
          "quote_volume": 7086250.94879,
          "trades": 28400,
          "taker_buy_base": 19495.936,
          "taker_buy_quote": 3439534.31105
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 172.98,
          "high": 179.57,
          "low": 172.5,
          "close": 175.67,
          "volume": 30845.074,
          "close_time": 1759975199999,
          "quote_volume": 5394311.86178,
          "trades": 21481,
          "taker_buy_base": 17945.056,
          "taker_buy_quote": 3137967.37076
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 175.61,
          "high": 176.0,
          "low": 165.0,
          "close": 165.29,
          "volume": 38878.919,
          "close_time": 1759978799999,
          "quote_volume": 6565975.36974,
          "trades": 25274,
          "taker_buy_base": 16038.16,
          "taker_buy_quote": 2713947.5828
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 165.33,
          "high": 172.97,
          "low": 165.08,
          "close": 169.91,
          "volume": 24932.739,
          "close_time": 1759982399999,
          "quote_volume": 4240027.84412,
          "trades": 16176,
          "taker_buy_base": 13569.696,
          "taker_buy_quote": 2304153.85999
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 169.89,
          "high": 172.92,
          "low": 167.18,
          "close": 171.97,
          "volume": 15911.655,
          "close_time": 1759985999999,
          "quote_volume": 2708531.66944,
          "trades": 14394,
          "taker_buy_base": 8474.671,
          "taker_buy_quote": 1442824.35331
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 172.0,
          "high": 175.58,
          "low": 170.91,
          "close": 173.05,
          "volume": 17616.36,
          "close_time": 1759989599999,
          "quote_volume": 3046546.73687,
          "trades": 16161,
          "taker_buy_base": 9976.416,
          "taker_buy_quote": 1724737.36779
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 173.04,
          "high": 183.45,
          "low": 172.19,
          "close": 179.46,
          "volume": 41206.532,
          "close_time": 1759993199999,
          "quote_volume": 7368179.11163,
          "trades": 29469,
          "taker_buy_base": 24094.922,
          "taker_buy_quote": 4311232.84798
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 179.5,
          "high": 186.28,
          "low": 177.61,
          "close": 179.56,
          "volume": 46256.577,
          "close_time": 1759996799999,
          "quote_volume": 8445315.61642,
          "trades": 39570,
          "taker_buy_base": 22202.217,
          "taker_buy_quote": 4049380.24808
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 179.47,
          "high": 180.33,
          "low": 163.2,
          "close": 166.06,
          "volume": 54406.056,
          "close_time": 1760000399999,
          "quote_volume": 9445440.2382,
          "trades": 39095,
          "taker_buy_base": 24076.921,
          "taker_buy_quote": 4190569.81973
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 166.07,
          "high": 179.05,
          "low": 164.06,
          "close": 177.49,
          "volume": 31473.021,
          "close_time": 1760003999999,
          "quote_volume": 5428205.26886,
          "trades": 26978,
          "taker_buy_base": 17390.522,
          "taker_buy_quote": 3001390.54961
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 177.42,
          "high": 190.48,
          "low": 173.38,
          "close": 188.17,
          "volume": 80905.815,
          "close_time": 1760007599999,
          "quote_volume": 14924159.34303,
          "trades": 62830,
          "taker_buy_base": 46659.197,
          "taker_buy_quote": 8605607.38938
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 188.19,
          "high": 195.06,
          "low": 188.19,
          "close": 191.46,
          "volume": 77898.694,
          "close_time": 1760011199999,
          "quote_volume": 14964262.18673,
          "trades": 53679,
          "taker_buy_base": 45513.298,
          "taker_buy_quote": 8748229.99076
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 191.46,
          "high": 196.0,
          "low": 186.58,
          "close": 193.66,
          "volume": 60108.486,
          "close_time": 1760014799999,
          "quote_volume": 11544560.28504,
          "trades": 42891,
          "taker_buy_base": 28607.873,
          "taker_buy_quote": 5505702.3607
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 193.64,
          "high": 195.4,
          "low": 185.41,
          "close": 187.55,
          "volume": 53003.969,
          "close_time": 1760018399999,
          "quote_volume": 10104932.67117,
          "trades": 45429,
          "taker_buy_base": 25630.176,
          "taker_buy_quote": 4885447.99428
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 187.47,
          "high": 195.0,
          "low": 179.95,
          "close": 190.21,
          "volume": 71472.652,
          "close_time": 1760021999999,
          "quote_volume": 13330451.84036,
          "trades": 51979,
          "taker_buy_base": 39729.675,
          "taker_buy_quote": 7417615.45227
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 190.27,
          "high": 194.48,
          "low": 184.11,
          "close": 188.16,
          "volume": 49488.947,
          "close_time": 1760025599999,
          "quote_volume": 9377021.97627,
          "trades": 35463,
          "taker_buy_base": 26818.618,
          "taker_buy_quote": 5088115.67576
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 188.09,
          "high": 193.83,
          "low": 185.49,
          "close": 187.62,
          "volume": 51335.692,
          "close_time": 1760029199999,
          "quote_volume": 9756374.94523,
          "trades": 38392,
          "taker_buy_base": 27668.856,
          "taker_buy_quote": 5261292.68086
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 187.62,
          "high": 210.0,
          "low": 187.58,
          "close": 200.6,
          "volume": 139160.525,
          "close_time": 1760032799999,
          "quote_volume": 27945566.33821,
          "trades": 96655,
          "taker_buy_base": 75386.488,
          "taker_buy_quote": 15124413.11814
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 200.53,
          "high": 216.94,
          "low": 200.48,
          "close": 215.32,
          "volume": 113484.405,
          "close_time": 1760036399999,
          "quote_volume": 23850224.34336,
          "trades": 83202,
          "taker_buy_base": 60424.035,
          "taker_buy_quote": 12701734.51935
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 215.32,
          "high": 217.89,
          "low": 204.66,
          "close": 213.71,
          "volume": 82828.077,
          "close_time": 1760039999999,
          "quote_volume": 17596785.64353,
          "trades": 60465,
          "taker_buy_base": 38349.064,
          "taker_buy_quote": 8142054.06896
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 213.79,
          "high": 217.79,
          "low": 208.46,
          "close": 211.76,
          "volume": 42545.387,
          "close_time": 1760043599999,
          "quote_volume": 9062074.56088,
          "trades": 34422,
          "taker_buy_base": 22034.563,
          "taker_buy_quote": 4693392.05281
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 211.68,
          "high": 217.66,
          "low": 210.64,
          "close": 214.78,
          "volume": 29891.846,
          "close_time": 1760047199999,
          "quote_volume": 6404486.05566,
          "trades": 32768,
          "taker_buy_base": 13646.575,
          "taker_buy_quote": 2924721.71218
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 214.71,
          "high": 216.23,
          "low": 208.01,
          "close": 211.26,
          "volume": 27121.974,
          "close_time": 1760050799999,
          "quote_volume": 5734124.4558,
          "trades": 31540,
          "taker_buy_base": 13565.181,
          "taker_buy_quote": 2871891.60074
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 211.19,
          "high": 215.99,
          "low": 208.01,
          "close": 212.57,
          "volume": 26761.976,
          "close_time": 1760054399999,
          "quote_volume": 5653685.33533,
          "trades": 22848,
          "taker_buy_base": 12929.895,
          "taker_buy_quote": 2735743.66852
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 212.69,
          "high": 227.52,
          "low": 210.0,
          "close": 226.31,
          "volume": 73354.391,
          "close_time": 1760057999999,
          "quote_volume": 16261030.59405,
          "trades": 60507,
          "taker_buy_base": 42823.583,
          "taker_buy_quote": 9501886.30081
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 226.28,
          "high": 235.5,
          "low": 222.0,
          "close": 229.06,
          "volume": 87459.438,
          "close_time": 1760061599999,
          "quote_volume": 20025007.94224,
          "trades": 68784,
          "taker_buy_base": 46913.369,
          "taker_buy_quote": 10744293.81742
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 229.08,
          "high": 237.0,
          "low": 226.53,
          "close": 234.9,
          "volume": 70909.88,
          "close_time": 1760065199999,
          "quote_volume": 16499120.28594,
          "trades": 44630,
          "taker_buy_base": 36458.737,
          "taker_buy_quote": 8483403.62914
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 235.0,
          "high": 240.0,
          "low": 230.52,
          "close": 231.61,
          "volume": 58477.666,
          "close_time": 1760068799999,
          "quote_volume": 13722976.68229,
          "trades": 48565,
          "taker_buy_base": 32226.311,
          "taker_buy_quote": 7570475.77963
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 231.47,
          "high": 239.83,
          "low": 228.09,
          "close": 238.47,
          "volume": 34669.218,
          "close_time": 1760072399999,
          "quote_volume": 8077277.74335,
          "trades": 31829,
          "taker_buy_base": 15329.031,
          "taker_buy_quote": 3575924.61588
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 238.52,
          "high": 274.0,
          "low": 236.6,
          "close": 263.75,
          "volume": 126016.915,
          "close_time": 1760075999999,
          "quote_volume": 32137368.01674,
          "trades": 96784,
          "taker_buy_base": 72372.43,
          "taker_buy_quote": 18410744.5289
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 263.8,
          "high": 271.76,
          "low": 241.8,
          "close": 248.31,
          "volume": 108133.647,
          "close_time": 1760079599999,
          "quote_volume": 27112800.98569,
          "trades": 96767,
          "taker_buy_base": 50842.39,
          "taker_buy_quote": 12750011.94943
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 248.35,
          "high": 254.0,
          "low": 223.0,
          "close": 227.07,
          "volume": 117215.107,
          "close_time": 1760083199999,
          "quote_volume": 27807973.76186,
          "trades": 83508,
          "taker_buy_base": 57302.107,
          "taker_buy_quote": 13609972.44818
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 226.97,
          "high": 240.43,
          "low": 220.67,
          "close": 230.99,
          "volume": 74681.979,
          "close_time": 1760086799999,
          "quote_volume": 17283768.20793,
          "trades": 67077,
          "taker_buy_base": 35041.178,
          "taker_buy_quote": 8131490.77705
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 230.94,
          "high": 237.99,
          "low": 228.0,
          "close": 234.89,
          "volume": 39258.971,
          "close_time": 1760090399999,
          "quote_volume": 9173542.75574,
          "trades": 37943,
          "taker_buy_base": 20798.838,
          "taker_buy_quote": 4868174.1089
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 234.73,
          "high": 235.33,
          "low": 224.01,
          "close": 231.42,
          "volume": 32111.88,
          "close_time": 1760093999999,
          "quote_volume": 7370482.52452,
          "trades": 30858,
          "taker_buy_base": 14343.942,
          "taker_buy_quote": 3300333.05681
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 231.3,
          "high": 234.0,
          "low": 227.11,
          "close": 228.0,
          "volume": 29642.165,
          "close_time": 1760097599999,
          "quote_volume": 6814776.11204,
          "trades": 26052,
          "taker_buy_base": 15408.803,
          "taker_buy_quote": 3544479.65051
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 228.06,
          "high": 235.0,
          "low": 218.36,
          "close": 233.38,
          "volume": 53084.406,
          "close_time": 1760101199999,
          "quote_volume": 12105833.34106,
          "trades": 40048,
          "taker_buy_base": 26133.152,
          "taker_buy_quote": 5976779.64983
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 233.46,
          "high": 243.94,
          "low": 233.46,
          "close": 242.38,
          "volume": 55825.642,
          "close_time": 1760104799999,
          "quote_volume": 13350171.313,
          "trades": 45271,
          "taker_buy_base": 29541.852,
          "taker_buy_quote": 7064365.12015
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 242.1,
          "high": 243.86,
          "low": 231.0,
          "close": 234.74,
          "volume": 44162.407,
          "close_time": 1760108399999,
          "quote_volume": 10441674.86123,
          "trades": 37354,
          "taker_buy_base": 18979.394,
          "taker_buy_quote": 4493437.39099
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 234.78,
          "high": 235.4,
          "low": 197.25,
          "close": 228.59,
          "volume": 196730.865,
          "close_time": 1760111999999,
          "quote_volume": 42858625.67875,
          "trades": 117012,
          "taker_buy_base": 93428.343,
          "taker_buy_quote": 20372987.81277
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 228.51,
          "high": 241.99,
          "low": 226.31,
          "close": 234.0,
          "volume": 100270.5,
          "close_time": 1760115599999,
          "quote_volume": 23491165.10948,
          "trades": 71473,
          "taker_buy_base": 52526.405,
          "taker_buy_quote": 12311701.68383
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 234.01,
          "high": 238.0,
          "low": 225.0,
          "close": 235.54,
          "volume": 50048.732,
          "close_time": 1760119199999,
          "quote_volume": 11580254.54308,
          "trades": 46181,
          "taker_buy_base": 25747.262,
          "taker_buy_quote": 5978425.63366
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 235.59,
          "high": 245.0,
          "low": 233.14,
          "close": 244.62,
          "volume": 49592.568,
          "close_time": 1760122799999,
          "quote_volume": 11855622.767,
          "trades": 43319,
          "taker_buy_base": 27542.666,
          "taker_buy_quote": 6590758.99384
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 244.47,
          "high": 251.9,
          "low": 235.0,
          "close": 236.58,
          "volume": 71498.417,
          "close_time": 1760126399999,
          "quote_volume": 17483024.00202,
          "trades": 62321,
          "taker_buy_base": 37229.935,
          "taker_buy_quote": 9116407.30988
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 236.55,
          "high": 238.01,
          "low": 222.0,
          "close": 225.31,
          "volume": 52075.422,
          "close_time": 1760129999999,
          "quote_volume": 12021772.35421,
          "trades": 46484,
          "taker_buy_base": 24295.694,
          "taker_buy_quote": 5622693.3341
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 225.18,
          "high": 239.73,
          "low": 147.55,
          "close": 194.01,
          "volume": 186425.494,
          "close_time": 1760133599999,
          "quote_volume": 36397046.81939,
          "trades": 226797,
          "taker_buy_base": 84362.153,
          "taker_buy_quote": 16532965.72238
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 194.01,
          "high": 219.26,
          "low": 170.83,
          "close": 216.02,
          "volume": 118414.828,
          "close_time": 1760137199999,
          "quote_volume": 23071275.26035,
          "trades": 105372,
          "taker_buy_base": 61805.872,
          "taker_buy_quote": 12078164.68445
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 216.29,
          "high": 249.0,
          "low": 205.56,
          "close": 225.28,
          "volume": 155056.863,
          "close_time": 1760140799999,
          "quote_volume": 36053789.03195,
          "trades": 152912,
          "taker_buy_base": 78167.58,
          "taker_buy_quote": 18184219.85935
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 225.72,
          "high": 236.52,
          "low": 212.0,
          "close": 228.05,
          "volume": 59249.819,
          "close_time": 1760144399999,
          "quote_volume": 13307935.21876,
          "trades": 54633,
          "taker_buy_base": 29318.233,
          "taker_buy_quote": 6596741.12947
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 228.14,
          "high": 229.88,
          "low": 208.85,
          "close": 209.2,
          "volume": 46516.85,
          "close_time": 1760147999999,
          "quote_volume": 10130284.02983,
          "trades": 31687,
          "taker_buy_base": 20305.3,
          "taker_buy_quote": 4432578.60257
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 209.16,
          "high": 230.0,
          "low": 207.27,
          "close": 227.43,
          "volume": 46836.433,
          "close_time": 1760151599999,
          "quote_volume": 10431393.23342,
          "trades": 57659,
          "taker_buy_base": 27868.279,
          "taker_buy_quote": 6206669.5772
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 227.34,
          "high": 228.04,
          "low": 213.09,
          "close": 218.34,
          "volume": 37393.491,
          "close_time": 1760155199999,
          "quote_volume": 8160079.11322,
          "trades": 50768,
          "taker_buy_base": 20057.596,
          "taker_buy_quote": 4375374.26673
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 218.34,
          "high": 225.0,
          "low": 210.0,
          "close": 224.02,
          "volume": 34473.385,
          "close_time": 1760158799999,
          "quote_volume": 7472030.55243,
          "trades": 53852,
          "taker_buy_base": 18950.32,
          "taker_buy_quote": 4114367.59437
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 224.05,
          "high": 238.2,
          "low": 219.18,
          "close": 234.0,
          "volume": 43709.134,
          "close_time": 1760162399999,
          "quote_volume": 9920513.31168,
          "trades": 52753,
          "taker_buy_base": 27632.286,
          "taker_buy_quote": 6269168.02998
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 234.02,
          "high": 245.0,
          "low": 228.71,
          "close": 237.06,
          "volume": 55000.23,
          "close_time": 1760165999999,
          "quote_volume": 13036135.31191,
          "trades": 64476,
          "taker_buy_base": 30677.544,
          "taker_buy_quote": 7271887.19486
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 236.95,
          "high": 273.0,
          "low": 229.6,
          "close": 267.18,
          "volume": 108985.426,
          "close_time": 1760169599999,
          "quote_volume": 27636437.33894,
          "trades": 98238,
          "taker_buy_base": 61939.719,
          "taker_buy_quote": 15721311.02985
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 267.32,
          "high": 290.5,
          "low": 251.0,
          "close": 285.96,
          "volume": 143719.122,
          "close_time": 1760173199999,
          "quote_volume": 39145639.67128,
          "trades": 121927,
          "taker_buy_base": 90389.802,
          "taker_buy_quote": 24740306.5884
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 286.01,
          "high": 288.47,
          "low": 252.0,
          "close": 259.19,
          "volume": 116333.68,
          "close_time": 1760176799999,
          "quote_volume": 31152548.47633,
          "trades": 123813,
          "taker_buy_base": 59051.026,
          "taker_buy_quote": 15740997.04983
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 259.16,
          "high": 278.3,
          "low": 253.5,
          "close": 267.24,
          "volume": 75346.328,
          "close_time": 1760180399999,
          "quote_volume": 19890664.50385,
          "trades": 93768,
          "taker_buy_base": 38708.911,
          "taker_buy_quote": 10200149.45618
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 267.24,
          "high": 275.0,
          "low": 257.1,
          "close": 263.53,
          "volume": 51131.731,
          "close_time": 1760183999999,
          "quote_volume": 13444500.33188,
          "trades": 62588,
          "taker_buy_base": 26487.499,
          "taker_buy_quote": 6977680.38124
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 263.47,
          "high": 279.0,
          "low": 258.01,
          "close": 278.31,
          "volume": 70609.192,
          "close_time": 1760187599999,
          "quote_volume": 19098793.22543,
          "trades": 92609,
          "taker_buy_base": 39911.023,
          "taker_buy_quote": 10789430.74224
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 278.31,
          "high": 286.54,
          "low": 268.06,
          "close": 279.18,
          "volume": 91471.265,
          "close_time": 1760191199999,
          "quote_volume": 25410191.23941,
          "trades": 91423,
          "taker_buy_base": 44919.5,
          "taker_buy_quote": 12501730.37611
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 279.18,
          "high": 281.95,
          "low": 265.45,
          "close": 270.85,
          "volume": 53002.037,
          "close_time": 1760194799999,
          "quote_volume": 14424247.2867,
          "trades": 75292,
          "taker_buy_base": 26974.99,
          "taker_buy_quote": 7344397.99713
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 270.83,
          "high": 278.4,
          "low": 260.21,
          "close": 262.52,
          "volume": 49681.112,
          "close_time": 1760198399999,
          "quote_volume": 13475102.90502,
          "trades": 60099,
          "taker_buy_base": 23767.184,
          "taker_buy_quote": 6461334.02505
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 262.52,
          "high": 273.9,
          "low": 260.4,
          "close": 267.03,
          "volume": 31123.419,
          "close_time": 1760201999999,
          "quote_volume": 8265958.84767,
          "trades": 48363,
          "taker_buy_base": 15890.307,
          "taker_buy_quote": 4225617.64265
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 266.97,
          "high": 280.0,
          "low": 261.02,
          "close": 277.49,
          "volume": 47441.006,
          "close_time": 1760205599999,
          "quote_volume": 12842019.31094,
          "trades": 60899,
          "taker_buy_base": 23892.713,
          "taker_buy_quote": 6475163.2904
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 277.41,
          "high": 294.8,
          "low": 273.11,
          "close": 287.18,
          "volume": 81174.203,
          "close_time": 1760209199999,
          "quote_volume": 23115687.12492,
          "trades": 74760,
          "taker_buy_base": 43501.927,
          "taker_buy_quote": 12419978.87157
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 287.11,
          "high": 291.95,
          "low": 277.91,
          "close": 290.9,
          "volume": 46325.304,
          "close_time": 1760212799999,
          "quote_volume": 13253407.95628,
          "trades": 52124,
          "taker_buy_base": 24668.005,
          "taker_buy_quote": 7067520.05896
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 290.9,
          "high": 292.72,
          "low": 270.88,
          "close": 277.36,
          "volume": 62207.112,
          "close_time": 1760216399999,
          "quote_volume": 17438417.73018,
          "trades": 52674,
          "taker_buy_base": 28542.683,
          "taker_buy_quote": 8021996.53704
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 277.36,
          "high": 291.99,
          "low": 274.09,
          "close": 290.09,
          "volume": 38408.587,
          "close_time": 1760219999999,
          "quote_volume": 10932520.62678,
          "trades": 35175,
          "taker_buy_base": 21417.353,
          "taker_buy_quote": 6103372.27341
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 290.09,
          "high": 296.0,
          "low": 286.05,
          "close": 293.75,
          "volume": 59066.075,
          "close_time": 1760223599999,
          "quote_volume": 17259373.39689,
          "trades": 46121,
          "taker_buy_base": 33992.704,
          "taker_buy_quote": 9951357.65661
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 293.65,
          "high": 298.05,
          "low": 289.0,
          "close": 291.0,
          "volume": 43029.058,
          "close_time": 1760227199999,
          "quote_volume": 12646142.54884,
          "trades": 37558,
          "taker_buy_base": 20198.558,
          "taker_buy_quote": 5942830.56293
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 291.0,
          "high": 296.31,
          "low": 276.06,
          "close": 276.81,
          "volume": 58760.724,
          "close_time": 1760230799999,
          "quote_volume": 16823391.53335,
          "trades": 51915,
          "taker_buy_base": 27975.902,
          "taker_buy_quote": 8012826.37609
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 276.94,
          "high": 279.16,
          "low": 262.38,
          "close": 265.3,
          "volume": 66208.674,
          "close_time": 1760234399999,
          "quote_volume": 17803575.54011,
          "trades": 50736,
          "taker_buy_base": 33970.092,
          "taker_buy_quote": 9106692.15652
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 265.37,
          "high": 276.54,
          "low": 264.82,
          "close": 268.2,
          "volume": 33050.486,
          "close_time": 1760237999999,
          "quote_volume": 8931736.92185,
          "trades": 37737,
          "taker_buy_base": 19288.327,
          "taker_buy_quote": 5212460.83854
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 268.45,
          "high": 278.25,
          "low": 265.13,
          "close": 272.01,
          "volume": 24270.935,
          "close_time": 1760241599999,
          "quote_volume": 6621205.91632,
          "trades": 31013,
          "taker_buy_base": 13040.721,
          "taker_buy_quote": 3559028.30175
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 271.89,
          "high": 281.76,
          "low": 264.26,
          "close": 278.84,
          "volume": 35553.529,
          "close_time": 1760245199999,
          "quote_volume": 9637856.27647,
          "trades": 33350,
          "taker_buy_base": 18139.2,
          "taker_buy_quote": 4922595.94877
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 278.78,
          "high": 284.71,
          "low": 272.0,
          "close": 274.86,
          "volume": 30811.271,
          "close_time": 1760248799999,
          "quote_volume": 8611240.08408,
          "trades": 30522,
          "taker_buy_base": 16510.497,
          "taker_buy_quote": 4618021.09747
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 274.86,
          "high": 282.0,
          "low": 271.93,
          "close": 279.85,
          "volume": 24150.337,
          "close_time": 1760252399999,
          "quote_volume": 6679572.40383,
          "trades": 26831,
          "taker_buy_base": 11672.277,
          "taker_buy_quote": 3234937.4963
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 279.85,
          "high": 293.22,
          "low": 278.89,
          "close": 288.11,
          "volume": 39059.611,
          "close_time": 1760255999999,
          "quote_volume": 11206252.10491,
          "trades": 37755,
          "taker_buy_base": 21706.56,
          "taker_buy_quote": 6225698.68042
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 288.01,
          "high": 290.64,
          "low": 270.03,
          "close": 274.38,
          "volume": 36330.445,
          "close_time": 1760259599999,
          "quote_volume": 10169338.27401,
          "trades": 43587,
          "taker_buy_base": 16665.959,
          "taker_buy_quote": 4664485.30684
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 274.43,
          "high": 279.49,
          "low": 271.66,
          "close": 274.86,
          "volume": 22587.329,
          "close_time": 1760263199999,
          "quote_volume": 6228868.79158,
          "trades": 21220,
          "taker_buy_base": 10759.792,
          "taker_buy_quote": 2968840.83309
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 275.04,
          "high": 279.75,
          "low": 270.38,
          "close": 271.8,
          "volume": 31938.271,
          "close_time": 1760266799999,
          "quote_volume": 8758275.89369,
          "trades": 27496,
          "taker_buy_base": 14463.029,
          "taker_buy_quote": 3968910.3306
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 271.81,
          "high": 274.22,
          "low": 264.12,
          "close": 267.75,
          "volume": 31364.928,
          "close_time": 1760270399999,
          "quote_volume": 8460540.20201,
          "trades": 26154,
          "taker_buy_base": 12282.277,
          "taker_buy_quote": 3317017.97618
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 267.73,
          "high": 270.0,
          "low": 253.34,
          "close": 253.74,
          "volume": 55683.973,
          "close_time": 1760273999999,
          "quote_volume": 14475705.13892,
          "trades": 44897,
          "taker_buy_base": 19282.595,
          "taker_buy_quote": 5016530.99784
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 253.7,
          "high": 258.77,
          "low": 245.28,
          "close": 257.9,
          "volume": 51592.459,
          "close_time": 1760277599999,
          "quote_volume": 13027181.26428,
          "trades": 41046,
          "taker_buy_base": 24727.077,
          "taker_buy_quote": 6255572.65415
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 257.87,
          "high": 271.18,
          "low": 255.17,
          "close": 266.08,
          "volume": 58203.119,
          "close_time": 1760281199999,
          "quote_volume": 15225605.946,
          "trades": 66279,
          "taker_buy_base": 27222.328,
          "taker_buy_quote": 7128216.42341
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 266.1,
          "high": 271.93,
          "low": 251.0,
          "close": 251.36,
          "volume": 68499.655,
          "close_time": 1760284799999,
          "quote_volume": 17929673.66668,
          "trades": 68283,
          "taker_buy_base": 32659.035,
          "taker_buy_quote": 8586070.38781
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 251.34,
          "high": 264.7,
          "low": 250.85,
          "close": 256.53,
          "volume": 49051.733,
          "close_time": 1760288399999,
          "quote_volume": 12592405.43252,
          "trades": 53456,
          "taker_buy_base": 26311.291,
          "taker_buy_quote": 6758530.59617
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 256.55,
          "high": 256.61,
          "low": 245.65,
          "close": 253.68,
          "volume": 41033.319,
          "close_time": 1760291999999,
          "quote_volume": 10297270.98771,
          "trades": 40492,
          "taker_buy_base": 16096.476,
          "taker_buy_quote": 4048229.45046
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 253.57,
          "high": 259.0,
          "low": 250.01,
          "close": 252.6,
          "volume": 21932.234,
          "close_time": 1760295599999,
          "quote_volume": 5583927.98788,
          "trades": 28797,
          "taker_buy_base": 11440.524,
          "taker_buy_quote": 2916514.24437
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 252.72,
          "high": 261.0,
          "low": 252.56,
          "close": 259.14,
          "volume": 18555.083,
          "close_time": 1760299199999,
          "quote_volume": 4779314.63312,
          "trades": 27634,
          "taker_buy_base": 9939.643,
          "taker_buy_quote": 2560711.04448
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 259.17,
          "high": 279.0,
          "low": 258.78,
          "close": 265.89,
          "volume": 58396.56,
          "close_time": 1760302799999,
          "quote_volume": 15872451.95889,
          "trades": 65292,
          "taker_buy_base": 30890.533,
          "taker_buy_quote": 8409886.67343
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 265.87,
          "high": 272.25,
          "low": 259.3,
          "close": 262.35,
          "volume": 24815.769,
          "close_time": 1760306399999,
          "quote_volume": 6584461.49295,
          "trades": 25923,
          "taker_buy_base": 11316.883,
          "taker_buy_quote": 3008051.12381
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 262.53,
          "high": 267.64,
          "low": 257.17,
          "close": 262.79,
          "volume": 19312.831,
          "close_time": 1760309999999,
          "quote_volume": 5063027.46286,
          "trades": 23296,
          "taker_buy_base": 9750.077,
          "taker_buy_quote": 2560433.3536
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 262.79,
          "high": 266.57,
          "low": 254.02,
          "close": 260.42,
          "volume": 20588.897,
          "close_time": 1760313599999,
          "quote_volume": 5330506.80863,
          "trades": 29905,
          "taker_buy_base": 8929.643,
          "taker_buy_quote": 2318275.28288
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 260.37,
          "high": 270.63,
          "low": 258.41,
          "close": 263.65,
          "volume": 25593.081,
          "close_time": 1760317199999,
          "quote_volume": 6759015.69067,
          "trades": 27698,
          "taker_buy_base": 12772.187,
          "taker_buy_quote": 3375075.58564
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 263.63,
          "high": 274.09,
          "low": 262.98,
          "close": 269.9,
          "volume": 19466.626,
          "close_time": 1760320799999,
          "quote_volume": 5230126.53997,
          "trades": 26370,
          "taker_buy_base": 11223.496,
          "taker_buy_quote": 3012747.96804
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 269.84,
          "high": 277.0,
          "low": 269.55,
          "close": 276.62,
          "volume": 16311.976,
          "close_time": 1760324399999,
          "quote_volume": 4467923.35282,
          "trades": 23649,
          "taker_buy_base": 10508.517,
          "taker_buy_quote": 2880279.38887
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 276.62,
          "high": 279.2,
          "low": 270.6,
          "close": 271.43,
          "volume": 25442.291,
          "close_time": 1760327999999,
          "quote_volume": 7006864.34554,
          "trades": 30074,
          "taker_buy_base": 11226.148,
          "taker_buy_quote": 3093417.71771
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 271.37,
          "high": 285.68,
          "low": 268.09,
          "close": 284.2,
          "volume": 22682.339,
          "close_time": 1760331599999,
          "quote_volume": 6294892.5137,
          "trades": 38236,
          "taker_buy_base": 12870.574,
          "taker_buy_quote": 3578647.29888
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 284.13,
          "high": 290.0,
          "low": 276.38,
          "close": 278.01,
          "volume": 35202.689,
          "close_time": 1760335199999,
          "quote_volume": 9972874.7453,
          "trades": 41125,
          "taker_buy_base": 20659.498,
          "taker_buy_quote": 5861494.84585
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 277.98,
          "high": 278.04,
          "low": 269.05,
          "close": 270.46,
          "volume": 26875.756,
          "close_time": 1760338799999,
          "quote_volume": 7304546.93847,
          "trades": 34015,
          "taker_buy_base": 11577.732,
          "taker_buy_quote": 3146677.1893
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 270.51,
          "high": 272.5,
          "low": 265.12,
          "close": 267.03,
          "volume": 17669.025,
          "close_time": 1760342399999,
          "quote_volume": 4756453.35531,
          "trades": 23028,
          "taker_buy_base": 7836.838,
          "taker_buy_quote": 2112980.74189
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 267.1,
          "high": 268.73,
          "low": 261.96,
          "close": 265.14,
          "volume": 16507.329,
          "close_time": 1760345999999,
          "quote_volume": 4399791.62251,
          "trades": 17173,
          "taker_buy_base": 6768.812,
          "taker_buy_quote": 1804967.22184
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 265.04,
          "high": 265.25,
          "low": 258.42,
          "close": 262.17,
          "volume": 16656.979,
          "close_time": 1760349599999,
          "quote_volume": 4371116.45142,
          "trades": 21782,
          "taker_buy_base": 7082.965,
          "taker_buy_quote": 1860979.54852
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 262.18,
          "high": 264.2,
          "low": 258.72,
          "close": 262.53,
          "volume": 17765.89,
          "close_time": 1760353199999,
          "quote_volume": 4648967.26118,
          "trades": 23963,
          "taker_buy_base": 7473.228,
          "taker_buy_quote": 1957307.75351
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 262.52,
          "high": 263.43,
          "low": 240.01,
          "close": 246.44,
          "volume": 64682.2,
          "close_time": 1760356799999,
          "quote_volume": 16225565.0013,
          "trades": 48870,
          "taker_buy_base": 24128.049,
          "taker_buy_quote": 6038287.22709
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 246.4,
          "high": 254.47,
          "low": 239.29,
          "close": 246.27,
          "volume": 37962.04,
          "close_time": 1760360399999,
          "quote_volume": 9337058.45967,
          "trades": 38050,
          "taker_buy_base": 17299.036,
          "taker_buy_quote": 4266334.64807
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 246.24,
          "high": 254.43,
          "low": 245.8,
          "close": 251.34,
          "volume": 19755.657,
          "close_time": 1760363999999,
          "quote_volume": 4943534.59576,
          "trades": 33775,
          "taker_buy_base": 10604.424,
          "taker_buy_quote": 2655333.87737
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 251.28,
          "high": 251.75,
          "low": 235.0,
          "close": 238.1,
          "volume": 51398.423,
          "close_time": 1760367599999,
          "quote_volume": 12421877.75642,
          "trades": 59415,
          "taker_buy_base": 20956.879,
          "taker_buy_quote": 5067272.22453
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 238.14,
          "high": 247.8,
          "low": 237.06,
          "close": 245.45,
          "volume": 37849.282,
          "close_time": 1760371199999,
          "quote_volume": 9150749.94135,
          "trades": 33923,
          "taker_buy_base": 21358.548,
          "taker_buy_quote": 5164306.10983
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 245.43,
          "high": 249.86,
          "low": 242.27,
          "close": 246.27,
          "volume": 24588.377,
          "close_time": 1760374799999,
          "quote_volume": 6028392.26658,
          "trades": 27567,
          "taker_buy_base": 13245.852,
          "taker_buy_quote": 3246047.05619
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 246.13,
          "high": 256.96,
          "low": 245.4,
          "close": 256.48,
          "volume": 38619.12,
          "close_time": 1760378399999,
          "quote_volume": 9727991.62734,
          "trades": 37723,
          "taker_buy_base": 21001.982,
          "taker_buy_quote": 5292078.62611
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 256.53,
          "high": 256.9,
          "low": 251.56,
          "close": 253.62,
          "volume": 12887.394,
          "close_time": 1760381999999,
          "quote_volume": 3274296.08593,
          "trades": 17985,
          "taker_buy_base": 6559.132,
          "taker_buy_quote": 1667029.09371
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 253.7,
          "high": 259.76,
          "low": 252.23,
          "close": 254.68,
          "volume": 17745.256,
          "close_time": 1760385599999,
          "quote_volume": 4535500.27733,
          "trades": 23601,
          "taker_buy_base": 7864.226,
          "taker_buy_quote": 2009991.7899
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 254.67,
          "high": 273.28,
          "low": 254.18,
          "close": 266.19,
          "volume": 56582.949,
          "close_time": 1760389199999,
          "quote_volume": 15110549.1511,
          "trades": 67425,
          "taker_buy_base": 29829.262,
          "taker_buy_quote": 7962884.34337
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 266.1,
          "high": 268.17,
          "low": 257.0,
          "close": 260.61,
          "volume": 20334.714,
          "close_time": 1760392799999,
          "quote_volume": 5340461.83242,
          "trades": 23626,
          "taker_buy_base": 10089.937,
          "taker_buy_quote": 2648200.57103
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 260.6,
          "high": 260.73,
          "low": 247.95,
          "close": 250.61,
          "volume": 19070.781,
          "close_time": 1760396399999,
          "quote_volume": 4818322.20312,
          "trades": 23750,
          "taker_buy_base": 9161.635,
          "taker_buy_quote": 2314336.98357
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 250.58,
          "high": 253.62,
          "low": 246.73,
          "close": 249.13,
          "volume": 19163.269,
          "close_time": 1760399999999,
          "quote_volume": 4792214.40675,
          "trades": 19014,
          "taker_buy_base": 11480.657,
          "taker_buy_quote": 2872509.97239
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 249.16,
          "high": 249.8,
          "low": 240.5,
          "close": 242.96,
          "volume": 17449.33,
          "close_time": 1760403599999,
          "quote_volume": 4277883.88861,
          "trades": 19056,
          "taker_buy_base": 6317.404,
          "taker_buy_quote": 1550046.99596
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 242.97,
          "high": 246.29,
          "low": 237.3,
          "close": 245.37,
          "volume": 27738.936,
          "close_time": 1760407199999,
          "quote_volume": 6696977.02872,
          "trades": 24429,
          "taker_buy_base": 11217.401,
          "taker_buy_quote": 2720672.19523
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 245.37,
          "high": 249.8,
          "low": 242.27,
          "close": 243.31,
          "volume": 19680.94,
          "close_time": 1760410799999,
          "quote_volume": 4839210.0991,
          "trades": 21532,
          "taker_buy_base": 12036.595,
          "taker_buy_quote": 2961616.24442
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 243.33,
          "high": 243.91,
          "low": 235.08,
          "close": 236.31,
          "volume": 23323.988,
          "close_time": 1760414399999,
          "quote_volume": 5574424.09126,
          "trades": 20105,
          "taker_buy_base": 7472.046,
          "taker_buy_quote": 1791972.00749
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 236.28,
          "high": 239.12,
          "low": 230.0,
          "close": 234.41,
          "volume": 26711.794,
          "close_time": 1760417999999,
          "quote_volume": 6279751.69035,
          "trades": 26954,
          "taker_buy_base": 11560.608,
          "taker_buy_quote": 2723487.9162
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 234.34,
          "high": 235.45,
          "low": 222.45,
          "close": 223.37,
          "volume": 45217.719,
          "close_time": 1760421599999,
          "quote_volume": 10302722.72785,
          "trades": 42100,
          "taker_buy_base": 19438.511,
          "taker_buy_quote": 4426448.77352
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 223.39,
          "high": 234.98,
          "low": 221.0,
          "close": 229.27,
          "volume": 42340.296,
          "close_time": 1760425199999,
          "quote_volume": 9562206.14515,
          "trades": 38332,
          "taker_buy_base": 22528.294,
          "taker_buy_quote": 5093541.85781
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 229.26,
          "high": 231.02,
          "low": 222.78,
          "close": 224.71,
          "volume": 23181.69,
          "close_time": 1760428799999,
          "quote_volume": 5249480.80628,
          "trades": 25539,
          "taker_buy_base": 10154.827,
          "taker_buy_quote": 2306578.12501
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 224.64,
          "high": 226.2,
          "low": 217.59,
          "close": 225.06,
          "volume": 27804.86,
          "close_time": 1760432399999,
          "quote_volume": 6170948.24917,
          "trades": 26917,
          "taker_buy_base": 12306.555,
          "taker_buy_quote": 2741225.79016
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 225.12,
          "high": 233.3,
          "low": 225.1,
          "close": 230.44,
          "volume": 35735.894,
          "close_time": 1760435999999,
          "quote_volume": 8192859.16331,
          "trades": 31964,
          "taker_buy_base": 18247.136,
          "taker_buy_quote": 4187609.63031
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 230.44,
          "high": 233.21,
          "low": 225.69,
          "close": 230.83,
          "volume": 27618.99,
          "close_time": 1760439599999,
          "quote_volume": 6343401.06066,
          "trades": 31120,
          "taker_buy_base": 12486.308,
          "taker_buy_quote": 2870822.62901
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 230.88,
          "high": 231.15,
          "low": 226.0,
          "close": 226.96,
          "volume": 16193.574,
          "close_time": 1760443199999,
          "quote_volume": 3698729.36217,
          "trades": 18697,
          "taker_buy_base": 6417.648,
          "taker_buy_quote": 1464943.43113
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 226.93,
          "high": 229.85,
          "low": 224.2,
          "close": 224.71,
          "volume": 15395.125,
          "close_time": 1760446799999,
          "quote_volume": 3492393.55934,
          "trades": 19636,
          "taker_buy_base": 6661.501,
          "taker_buy_quote": 1513236.9655
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 224.67,
          "high": 230.08,
          "low": 220.0,
          "close": 229.06,
          "volume": 29058.417,
          "close_time": 1760450399999,
          "quote_volume": 6526937.89612,
          "trades": 37123,
          "taker_buy_base": 11610.599,
          "taker_buy_quote": 2612968.25943
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 229.07,
          "high": 250.0,
          "low": 227.44,
          "close": 244.01,
          "volume": 64880.222,
          "close_time": 1760453999999,
          "quote_volume": 15598906.50095,
          "trades": 60181,
          "taker_buy_base": 39563.274,
          "taker_buy_quote": 9512688.76285
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 243.99,
          "high": 264.89,
          "low": 241.58,
          "close": 257.79,
          "volume": 86320.07,
          "close_time": 1760457599999,
          "quote_volume": 21878087.18831,
          "trades": 88007,
          "taker_buy_base": 44875.581,
          "taker_buy_quote": 11365799.67215
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 257.9,
          "high": 263.4,
          "low": 253.04,
          "close": 259.92,
          "volume": 53793.616,
          "close_time": 1760461199999,
          "quote_volume": 13931556.30337,
          "trades": 67659,
          "taker_buy_base": 28107.875,
          "taker_buy_quote": 7280464.63518
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 259.94,
          "high": 260.21,
          "low": 245.5,
          "close": 246.2,
          "volume": 48771.968,
          "close_time": 1760464799999,
          "quote_volume": 12289809.79357,
          "trades": 45826,
          "taker_buy_base": 20889.995,
          "taker_buy_quote": 5269413.63914
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 246.18,
          "high": 249.73,
          "low": 235.61,
          "close": 239.27,
          "volume": 42940.983,
          "close_time": 1760468399999,
          "quote_volume": 10395643.46106,
          "trades": 45453,
          "taker_buy_base": 20998.624,
          "taker_buy_quote": 5088905.48047
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 239.28,
          "high": 242.77,
          "low": 232.27,
          "close": 234.41,
          "volume": 21113.727,
          "close_time": 1760471999999,
          "quote_volume": 4996038.34644,
          "trades": 27452,
          "taker_buy_base": 9779.414,
          "taker_buy_quote": 2317792.92042
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 234.48,
          "high": 239.0,
          "low": 234.03,
          "close": 237.44,
          "volume": 13419.104,
          "close_time": 1760475599999,
          "quote_volume": 3175498.95759,
          "trades": 16495,
          "taker_buy_base": 7021.972,
          "taker_buy_quote": 1662649.76364
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 237.48,
          "high": 242.48,
          "low": 235.4,
          "close": 241.55,
          "volume": 16961.207,
          "close_time": 1760479199999,
          "quote_volume": 4067671.09057,
          "trades": 23125,
          "taker_buy_base": 9774.596,
          "taker_buy_quote": 2346268.43048
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 241.68,
          "high": 254.27,
          "low": 241.58,
          "close": 253.54,
          "volume": 30615.366,
          "close_time": 1760482799999,
          "quote_volume": 7588885.18063,
          "trades": 33390,
          "taker_buy_base": 17594.508,
          "taker_buy_quote": 4365169.62088
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 253.52,
          "high": 255.45,
          "low": 246.68,
          "close": 247.78,
          "volume": 21067.405,
          "close_time": 1760486399999,
          "quote_volume": 5269303.41119,
          "trades": 23474,
          "taker_buy_base": 8957.99,
          "taker_buy_quote": 2242536.50793
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 247.74,
          "high": 250.19,
          "low": 243.56,
          "close": 244.91,
          "volume": 12868.781,
          "close_time": 1760489999999,
          "quote_volume": 3170721.70429,
          "trades": 15389,
          "taker_buy_base": 6360.308,
          "taker_buy_quote": 1568943.63511
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 244.96,
          "high": 249.49,
          "low": 240.42,
          "close": 246.5,
          "volume": 17066.135,
          "close_time": 1760493599999,
          "quote_volume": 4185272.20154,
          "trades": 18635,
          "taker_buy_base": 7445.158,
          "taker_buy_quote": 1825441.59695
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 246.36,
          "high": 264.44,
          "low": 245.76,
          "close": 259.49,
          "volume": 32068.803,
          "close_time": 1760497199999,
          "quote_volume": 8258598.18465,
          "trades": 38945,
          "taker_buy_base": 18355.479,
          "taker_buy_quote": 4727409.71764
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 259.42,
          "high": 262.15,
          "low": 248.78,
          "close": 250.01,
          "volume": 19666.727,
          "close_time": 1760500799999,
          "quote_volume": 4998817.09805,
          "trades": 24374,
          "taker_buy_base": 9778.477,
          "taker_buy_quote": 2489288.72971
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 250.08,
          "high": 253.14,
          "low": 246.25,
          "close": 249.54,
          "volume": 14086.159,
          "close_time": 1760504399999,
          "quote_volume": 3510147.10477,
          "trades": 15847,
          "taker_buy_base": 9376.264,
          "taker_buy_quote": 2338784.7308
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 249.6,
          "high": 264.0,
          "low": 248.25,
          "close": 258.75,
          "volume": 23758.693,
          "close_time": 1760507999999,
          "quote_volume": 6076238.62786,
          "trades": 29979,
          "taker_buy_base": 15717.102,
          "taker_buy_quote": 4021591.20444
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 258.7,
          "high": 271.0,
          "low": 255.64,
          "close": 257.96,
          "volume": 46994.178,
          "close_time": 1760511599999,
          "quote_volume": 12324411.33329,
          "trades": 46909,
          "taker_buy_base": 24594.909,
          "taker_buy_quote": 6460563.63634
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 257.91,
          "high": 268.0,
          "low": 252.5,
          "close": 262.24,
          "volume": 28317.852,
          "close_time": 1760515199999,
          "quote_volume": 7353310.0375,
          "trades": 34778,
          "taker_buy_base": 15794.004,
          "taker_buy_quote": 4106189.2615
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 262.23,
          "high": 271.6,
          "low": 261.17,
          "close": 264.89,
          "volume": 35276.976,
          "close_time": 1760518799999,
          "quote_volume": 9440101.21685,
          "trades": 41806,
          "taker_buy_base": 20194.583,
          "taker_buy_quote": 5407311.87702
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 264.93,
          "high": 268.09,
          "low": 259.26,
          "close": 264.1,
          "volume": 21024.813,
          "close_time": 1760522399999,
          "quote_volume": 5526175.774,
          "trades": 32657,
          "taker_buy_base": 9720.875,
          "taker_buy_quote": 2558983.79055
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 264.12,
          "high": 278.0,
          "low": 263.28,
          "close": 269.69,
          "volume": 54458.094,
          "close_time": 1760525999999,
          "quote_volume": 14770528.62375,
          "trades": 59457,
          "taker_buy_base": 35038.09,
          "taker_buy_quote": 9515276.84887
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 269.71,
          "high": 275.28,
          "low": 259.78,
          "close": 265.39,
          "volume": 37877.966,
          "close_time": 1760529599999,
          "quote_volume": 10055314.06774,
          "trades": 45854,
          "taker_buy_base": 18606.574,
          "taker_buy_quote": 4942312.52763
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 265.31,
          "high": 272.0,
          "low": 260.42,
          "close": 261.54,
          "volume": 26220.778,
          "close_time": 1760533199999,
          "quote_volume": 6986389.51451,
          "trades": 35065,
          "taker_buy_base": 13462.254,
          "taker_buy_quote": 3592991.91085
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 261.53,
          "high": 266.64,
          "low": 254.09,
          "close": 257.74,
          "volume": 40860.66,
          "close_time": 1760536799999,
          "quote_volume": 10544432.68916,
          "trades": 44102,
          "taker_buy_base": 18721.669,
          "taker_buy_quote": 4837092.15889
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 257.72,
          "high": 263.38,
          "low": 248.5,
          "close": 252.6,
          "volume": 31626.963,
          "close_time": 1760540399999,
          "quote_volume": 8065259.00149,
          "trades": 39814,
          "taker_buy_base": 15598.449,
          "taker_buy_quote": 3987282.99046
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 252.61,
          "high": 257.02,
          "low": 249.0,
          "close": 252.78,
          "volume": 24083.068,
          "close_time": 1760543999999,
          "quote_volume": 6079202.47218,
          "trades": 27619,
          "taker_buy_base": 12768.039,
          "taker_buy_quote": 3226103.87646
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 252.84,
          "high": 255.44,
          "low": 247.0,
          "close": 248.58,
          "volume": 23119.721,
          "close_time": 1760547599999,
          "quote_volume": 5762265.78248,
          "trades": 21827,
          "taker_buy_base": 10941.407,
          "taker_buy_quote": 2729495.05046
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 248.6,
          "high": 252.47,
          "low": 241.41,
          "close": 251.0,
          "volume": 27014.797,
          "close_time": 1760551199999,
          "quote_volume": 6660029.0975,
          "trades": 33105,
          "taker_buy_base": 9660.667,
          "taker_buy_quote": 2386172.91081
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 250.93,
          "high": 252.5,
          "low": 247.01,
          "close": 248.95,
          "volume": 12320.05,
          "close_time": 1760554799999,
          "quote_volume": 3078133.32359,
          "trades": 15461,
          "taker_buy_base": 6902.157,
          "taker_buy_quote": 1723208.74896
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 249.01,
          "high": 249.2,
          "low": 237.0,
          "close": 240.24,
          "volume": 22129.832,
          "close_time": 1760558399999,
          "quote_volume": 5400623.65881,
          "trades": 20890,
          "taker_buy_base": 10325.771,
          "taker_buy_quote": 2522913.73643
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 240.19,
          "high": 242.48,
          "low": 236.0,
          "close": 236.29,
          "volume": 19178.428,
          "close_time": 1760561999999,
          "quote_volume": 4568853.81784,
          "trades": 23165,
          "taker_buy_base": 9759.443,
          "taker_buy_quote": 2326769.99311
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 236.29,
          "high": 237.33,
          "low": 229.41,
          "close": 229.6,
          "volume": 33967.742,
          "close_time": 1760565599999,
          "quote_volume": 7912816.07678,
          "trades": 26006,
          "taker_buy_base": 15479.778,
          "taker_buy_quote": 3605188.4825
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 229.64,
          "high": 237.05,
          "low": 224.21,
          "close": 226.78,
          "volume": 37207.777,
          "close_time": 1760569199999,
          "quote_volume": 8551905.66838,
          "trades": 30262,
          "taker_buy_base": 16735.275,
          "taker_buy_quote": 3861721.31189
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 226.71,
          "high": 231.0,
          "low": 224.21,
          "close": 230.01,
          "volume": 21851.15,
          "close_time": 1760572799999,
          "quote_volume": 4986795.82423,
          "trades": 18212,
          "taker_buy_base": 11820.057,
          "taker_buy_quote": 2697058.20453
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 230.05,
          "high": 230.05,
          "low": 222.0,
          "close": 226.73,
          "volume": 20550.6,
          "close_time": 1760576399999,
          "quote_volume": 4657367.00263,
          "trades": 19319,
          "taker_buy_base": 9193.862,
          "taker_buy_quote": 2087287.67478
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 226.72,
          "high": 232.41,
          "low": 226.4,
          "close": 230.69,
          "volume": 16699.376,
          "close_time": 1760579999999,
          "quote_volume": 3829723.53072,
          "trades": 17662,
          "taker_buy_base": 10457.19,
          "taker_buy_quote": 2399247.40031
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 230.66,
          "high": 232.11,
          "low": 227.44,
          "close": 230.41,
          "volume": 13073.061,
          "close_time": 1760583599999,
          "quote_volume": 3001764.90248,
          "trades": 14967,
          "taker_buy_base": 7235.652,
          "taker_buy_quote": 1661486.78191
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 230.47,
          "high": 236.0,
          "low": 228.79,
          "close": 231.57,
          "volume": 19820.382,
          "close_time": 1760587199999,
          "quote_volume": 4603961.04365,
          "trades": 22576,
          "taker_buy_base": 11951.093,
          "taker_buy_quote": 2777788.97588
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 231.57,
          "high": 236.0,
          "low": 226.02,
          "close": 226.53,
          "volume": 16142.968,
          "close_time": 1760590799999,
          "quote_volume": 3729349.08843,
          "trades": 17240,
          "taker_buy_base": 8447.815,
          "taker_buy_quote": 1955203.467
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 226.5,
          "high": 235.82,
          "low": 225.74,
          "close": 234.9,
          "volume": 23433.101,
          "close_time": 1760594399999,
          "quote_volume": 5416642.95396,
          "trades": 17413,
          "taker_buy_base": 14959.491,
          "taker_buy_quote": 3454721.84089
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 234.96,
          "high": 245.29,
          "low": 233.36,
          "close": 241.26,
          "volume": 40544.556,
          "close_time": 1760597999999,
          "quote_volume": 9774757.80452,
          "trades": 39154,
          "taker_buy_base": 24166.487,
          "taker_buy_quote": 5824225.81088
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 241.04,
          "high": 246.03,
          "low": 240.29,
          "close": 241.15,
          "volume": 23026.746,
          "close_time": 1760601599999,
          "quote_volume": 5594311.45411,
          "trades": 28350,
          "taker_buy_base": 12487.165,
          "taker_buy_quote": 3035145.4195
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 241.23,
          "high": 242.97,
          "low": 236.16,
          "close": 240.0,
          "volume": 26378.797,
          "close_time": 1760605199999,
          "quote_volume": 6319070.86769,
          "trades": 25657,
          "taker_buy_base": 12983.226,
          "taker_buy_quote": 3112381.70657
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 240.04,
          "high": 241.66,
          "low": 231.9,
          "close": 235.11,
          "volume": 29679.194,
          "close_time": 1760608799999,
          "quote_volume": 7023088.00735,
          "trades": 28566,
          "taker_buy_base": 13490.083,
          "taker_buy_quote": 3191794.92867
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 235.1,
          "high": 241.0,
          "low": 232.93,
          "close": 239.57,
          "volume": 24789.691,
          "close_time": 1760612399999,
          "quote_volume": 5881234.90217,
          "trades": 24919,
          "taker_buy_base": 14881.601,
          "taker_buy_quote": 3534156.05399
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 239.56,
          "high": 240.14,
          "low": 233.1,
          "close": 236.46,
          "volume": 13671.735,
          "close_time": 1760615999999,
          "quote_volume": 3235870.47306,
          "trades": 19447,
          "taker_buy_base": 6537.214,
          "taker_buy_quote": 1548517.12935
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 236.46,
          "high": 240.95,
          "low": 235.56,
          "close": 235.77,
          "volume": 16490.766,
          "close_time": 1760619599999,
          "quote_volume": 3931458.97727,
          "trades": 17968,
          "taker_buy_base": 7561.139,
          "taker_buy_quote": 1804111.91269
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 235.77,
          "high": 237.17,
          "low": 229.52,
          "close": 230.92,
          "volume": 20768.47,
          "close_time": 1760623199999,
          "quote_volume": 4846329.32578,
          "trades": 22537,
          "taker_buy_base": 9395.637,
          "taker_buy_quote": 2197498.89342
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 231.02,
          "high": 240.3,
          "low": 224.19,
          "close": 231.97,
          "volume": 74311.43,
          "close_time": 1760626799999,
          "quote_volume": 17156040.58753,
          "trades": 51651,
          "taker_buy_base": 33307.301,
          "taker_buy_quote": 7709853.77007
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 232.03,
          "high": 233.12,
          "low": 219.08,
          "close": 219.33,
          "volume": 53307.615,
          "close_time": 1760630399999,
          "quote_volume": 12017602.42869,
          "trades": 38481,
          "taker_buy_base": 21001.681,
          "taker_buy_quote": 4734594.9378
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 219.33,
          "high": 226.56,
          "low": 208.55,
          "close": 224.83,
          "volume": 106029.839,
          "close_time": 1760633999999,
          "quote_volume": 23109131.69082,
          "trades": 80043,
          "taker_buy_base": 53014.506,
          "taker_buy_quote": 11557430.80468
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 224.86,
          "high": 224.99,
          "low": 218.93,
          "close": 221.85,
          "volume": 33504.914,
          "close_time": 1760637599999,
          "quote_volume": 7446193.30417,
          "trades": 29383,
          "taker_buy_base": 16940.992,
          "taker_buy_quote": 3766709.05919
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 222.0,
          "high": 223.19,
          "low": 216.22,
          "close": 220.2,
          "volume": 29593.512,
          "close_time": 1760641199999,
          "quote_volume": 6509215.15239,
          "trades": 22146,
          "taker_buy_base": 16314.523,
          "taker_buy_quote": 3591600.98524
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 220.05,
          "high": 220.84,
          "low": 210.18,
          "close": 214.48,
          "volume": 41929.423,
          "close_time": 1760644799999,
          "quote_volume": 8986868.36806,
          "trades": 28660,
          "taker_buy_base": 16976.719,
          "taker_buy_quote": 3636768.92808
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 214.46,
          "high": 216.45,
          "low": 209.67,
          "close": 211.33,
          "volume": 28973.134,
          "close_time": 1760648399999,
          "quote_volume": 6194786.74506,
          "trades": 20471,
          "taker_buy_base": 14402.731,
          "taker_buy_quote": 3088870.81669
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 211.4,
          "high": 219.6,
          "low": 209.57,
          "close": 218.61,
          "volume": 40927.508,
          "close_time": 1760651999999,
          "quote_volume": 8762643.92987,
          "trades": 29397,
          "taker_buy_base": 21599.114,
          "taker_buy_quote": 4626092.18584
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 218.64,
          "high": 220.18,
          "low": 209.01,
          "close": 210.14,
          "volume": 31004.803,
          "close_time": 1760655599999,
          "quote_volume": 6665332.75291,
          "trades": 26119,
          "taker_buy_base": 11428.407,
          "taker_buy_quote": 2468393.03053
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 210.16,
          "high": 213.34,
          "low": 202.44,
          "close": 205.07,
          "volume": 41310.1,
          "close_time": 1760659199999,
          "quote_volume": 8549407.19251,
          "trades": 36855,
          "taker_buy_base": 13020.046,
          "taker_buy_quote": 2708109.02415
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 205.06,
          "high": 211.5,
          "low": 203.91,
          "close": 210.63,
          "volume": 20231.714,
          "close_time": 1760662799999,
          "quote_volume": 4207551.58854,
          "trades": 18903,
          "taker_buy_base": 10376.304,
          "taker_buy_quote": 2159429.44976
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 210.64,
          "high": 224.0,
          "low": 207.51,
          "close": 210.49,
          "volume": 45511.163,
          "close_time": 1760666399999,
          "quote_volume": 9703911.55393,
          "trades": 36223,
          "taker_buy_base": 20850.608,
          "taker_buy_quote": 4453332.6125
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 210.48,
          "high": 213.49,
          "low": 208.18,
          "close": 212.33,
          "volume": 17973.369,
          "close_time": 1760669999999,
          "quote_volume": 3796185.32715,
          "trades": 13723,
          "taker_buy_base": 9764.395,
          "taker_buy_quote": 2064202.54729
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 212.42,
          "high": 214.98,
          "low": 212.27,
          "close": 213.87,
          "volume": 8689.542,
          "close_time": 1760673599999,
          "quote_volume": 1856925.64012,
          "trades": 9788,
          "taker_buy_base": 4978.354,
          "taker_buy_quote": 1064116.55363
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 213.85,
          "high": 219.02,
          "low": 213.5,
          "close": 215.98,
          "volume": 14917.274,
          "close_time": 1760677199999,
          "quote_volume": 3230600.97363,
          "trades": 13810,
          "taker_buy_base": 9205.297,
          "taker_buy_quote": 1992989.6295
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 215.96,
          "high": 218.41,
          "low": 211.22,
          "close": 211.49,
          "volume": 13713.904,
          "close_time": 1760680799999,
          "quote_volume": 2940979.9545,
          "trades": 13557,
          "taker_buy_base": 7288.258,
          "taker_buy_quote": 1565765.51521
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 211.51,
          "high": 212.77,
          "low": 200.88,
          "close": 201.22,
          "volume": 51607.696,
          "close_time": 1760684399999,
          "quote_volume": 10667172.29965,
          "trades": 33556,
          "taker_buy_base": 21778.02,
          "taker_buy_quote": 4500730.17202
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 201.28,
          "high": 201.49,
          "low": 189.53,
          "close": 192.43,
          "volume": 85535.89,
          "close_time": 1760687999999,
          "quote_volume": 16607334.49486,
          "trades": 55204,
          "taker_buy_base": 47076.598,
          "taker_buy_quote": 9130880.09947
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 192.48,
          "high": 198.22,
          "low": 190.38,
          "close": 194.8,
          "volume": 44140.546,
          "close_time": 1760691599999,
          "quote_volume": 8571208.66877,
          "trades": 35990,
          "taker_buy_base": 19173.848,
          "taker_buy_quote": 3728817.64666
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 194.8,
          "high": 201.95,
          "low": 192.74,
          "close": 193.47,
          "volume": 43300.459,
          "close_time": 1760695199999,
          "quote_volume": 8530529.07609,
          "trades": 29897,
          "taker_buy_base": 18443.886,
          "taker_buy_quote": 3634277.27781
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 193.46,
          "high": 196.79,
          "low": 187.02,
          "close": 195.85,
          "volume": 59961.596,
          "close_time": 1760698799999,
          "quote_volume": 11526641.26165,
          "trades": 48744,
          "taker_buy_base": 28776.512,
          "taker_buy_quote": 5545972.35877
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 195.87,
          "high": 208.5,
          "low": 195.2,
          "close": 206.84,
          "volume": 44442.15,
          "close_time": 1760702399999,
          "quote_volume": 9054761.87712,
          "trades": 36553,
          "taker_buy_base": 23530.152,
          "taker_buy_quote": 4797486.13698
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 206.69,
          "high": 210.97,
          "low": 205.64,
          "close": 208.9,
          "volume": 32298.787,
          "close_time": 1760705999999,
          "quote_volume": 6728522.93443,
          "trades": 23229,
          "taker_buy_base": 15298.771,
          "taker_buy_quote": 3188928.70003
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 208.9,
          "high": 216.72,
          "low": 208.76,
          "close": 215.58,
          "volume": 60886.35,
          "close_time": 1760709599999,
          "quote_volume": 12919972.71336,
          "trades": 43663,
          "taker_buy_base": 28975.626,
          "taker_buy_quote": 6152255.26977
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 215.56,
          "high": 215.62,
          "low": 207.0,
          "close": 210.18,
          "volume": 33415.976,
          "close_time": 1760713199999,
          "quote_volume": 7038952.99283,
          "trades": 27644,
          "taker_buy_base": 17587.439,
          "taker_buy_quote": 3712911.92524
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 210.22,
          "high": 214.8,
          "low": 209.12,
          "close": 211.09,
          "volume": 23573.873,
          "close_time": 1760716799999,
          "quote_volume": 4997166.92438,
          "trades": 22537,
          "taker_buy_base": 11134.425,
          "taker_buy_quote": 2362116.72944
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 211.12,
          "high": 224.64,
          "low": 210.61,
          "close": 216.32,
          "volume": 62731.796,
          "close_time": 1760720399999,
          "quote_volume": 13792458.83484,
          "trades": 44694,
          "taker_buy_base": 33676.521,
          "taker_buy_quote": 7415691.46724
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 216.32,
          "high": 218.21,
          "low": 211.17,
          "close": 212.66,
          "volume": 23416.108,
          "close_time": 1760723999999,
          "quote_volume": 5021901.76643,
          "trades": 16279,
          "taker_buy_base": 12729.109,
          "taker_buy_quote": 2730611.02293
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 212.63,
          "high": 220.66,
          "low": 212.32,
          "close": 218.14,
          "volume": 23635.422,
          "close_time": 1760727599999,
          "quote_volume": 5135756.26826,
          "trades": 16950,
          "taker_buy_base": 14020.747,
          "taker_buy_quote": 3046341.02732
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 218.2,
          "high": 218.85,
          "low": 211.82,
          "close": 214.71,
          "volume": 14382.39,
          "close_time": 1760731199999,
          "quote_volume": 3096878.14878,
          "trades": 12491,
          "taker_buy_base": 6237.472,
          "taker_buy_quote": 1343627.38007
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 214.83,
          "high": 227.96,
          "low": 212.79,
          "close": 226.18,
          "volume": 36948.896,
          "close_time": 1760734799999,
          "quote_volume": 8224311.60544,
          "trades": 22505,
          "taker_buy_base": 20300.546,
          "taker_buy_quote": 4516165.1399
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 226.15,
          "high": 234.75,
          "low": 224.12,
          "close": 230.33,
          "volume": 44564.204,
          "close_time": 1760738399999,
          "quote_volume": 10242488.53172,
          "trades": 31677,
          "taker_buy_base": 25252.859,
          "taker_buy_quote": 5807921.67072
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 230.19,
          "high": 230.95,
          "low": 221.0,
          "close": 221.3,
          "volume": 20873.708,
          "close_time": 1760741999999,
          "quote_volume": 4683667.31802,
          "trades": 18479,
          "taker_buy_base": 9559.174,
          "taker_buy_quote": 2147820.03075
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 221.34,
          "high": 222.88,
          "low": 216.11,
          "close": 217.8,
          "volume": 22101.982,
          "close_time": 1760745599999,
          "quote_volume": 4829833.36123,
          "trades": 16054,
          "taker_buy_base": 11127.9,
          "taker_buy_quote": 2431947.13642
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 217.84,
          "high": 220.35,
          "low": 214.55,
          "close": 218.52,
          "volume": 12907.921,
          "close_time": 1760749199999,
          "quote_volume": 2804624.38474,
          "trades": 10883,
          "taker_buy_base": 5916.303,
          "taker_buy_quote": 1287918.49556
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 218.52,
          "high": 220.39,
          "low": 216.44,
          "close": 219.14,
          "volume": 9931.435,
          "close_time": 1760752799999,
          "quote_volume": 2170422.97665,
          "trades": 9374,
          "taker_buy_base": 5629.792,
          "taker_buy_quote": 1230550.58132
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 219.18,
          "high": 223.02,
          "low": 212.51,
          "close": 212.8,
          "volume": 18810.94,
          "close_time": 1760756399999,
          "quote_volume": 4080183.2178,
          "trades": 13244,
          "taker_buy_base": 7704.45,
          "taker_buy_quote": 1674802.48966
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 212.76,
          "high": 215.83,
          "low": 210.68,
          "close": 213.7,
          "volume": 12703.582,
          "close_time": 1760759999999,
          "quote_volume": 2715111.19769,
          "trades": 9782,
          "taker_buy_base": 6923.516,
          "taker_buy_quote": 1479998.42716
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 213.66,
          "high": 215.25,
          "low": 210.3,
          "close": 214.74,
          "volume": 10797.247,
          "close_time": 1760763599999,
          "quote_volume": 2297473.09836,
          "trades": 8608,
          "taker_buy_base": 5641.134,
          "taker_buy_quote": 1201432.73518
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 214.79,
          "high": 218.29,
          "low": 214.07,
          "close": 217.15,
          "volume": 12720.37,
          "close_time": 1760767199999,
          "quote_volume": 2754170.32819,
          "trades": 11098,
          "taker_buy_base": 6769.679,
          "taker_buy_quote": 1465280.46986
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 217.13,
          "high": 218.1,
          "low": 214.35,
          "close": 215.38,
          "volume": 6560.014,
          "close_time": 1760770799999,
          "quote_volume": 1417028.95409,
          "trades": 6621,
          "taker_buy_base": 2913.738,
          "taker_buy_quote": 630216.78711
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 215.41,
          "high": 222.42,
          "low": 214.71,
          "close": 217.28,
          "volume": 22805.508,
          "close_time": 1760774399999,
          "quote_volume": 4998199.65906,
          "trades": 15803,
          "taker_buy_base": 12569.115,
          "taker_buy_quote": 2754436.35206
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 217.11,
          "high": 217.42,
          "low": 213.01,
          "close": 214.47,
          "volume": 10116.977,
          "close_time": 1760777999999,
          "quote_volume": 2179431.07342,
          "trades": 9733,
          "taker_buy_base": 4501.024,
          "taker_buy_quote": 969464.59173
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 214.47,
          "high": 219.96,
          "low": 214.08,
          "close": 219.11,
          "volume": 10362.146,
          "close_time": 1760781599999,
          "quote_volume": 2256690.86931,
          "trades": 10741,
          "taker_buy_base": 5230.245,
          "taker_buy_quote": 1139728.21373
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 219.19,
          "high": 224.4,
          "low": 218.28,
          "close": 219.59,
          "volume": 15274.461,
          "close_time": 1760785199999,
          "quote_volume": 3374983.17997,
          "trades": 13865,
          "taker_buy_base": 8542.261,
          "taker_buy_quote": 1888359.69883
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 219.55,
          "high": 226.98,
          "low": 218.59,
          "close": 223.19,
          "volume": 20859.352,
          "close_time": 1760788799999,
          "quote_volume": 4666239.63831,
          "trades": 17498,
          "taker_buy_base": 10921.163,
          "taker_buy_quote": 2442738.88212
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 223.27,
          "high": 225.77,
          "low": 220.21,
          "close": 221.27,
          "volume": 12262.772,
          "close_time": 1760792399999,
          "quote_volume": 2731464.32767,
          "trades": 14490,
          "taker_buy_base": 6603.454,
          "taker_buy_quote": 1470954.32547
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 221.31,
          "high": 221.9,
          "low": 214.68,
          "close": 215.46,
          "volume": 17090.86,
          "close_time": 1760795999999,
          "quote_volume": 3722713.92425,
          "trades": 15353,
          "taker_buy_base": 7701.024,
          "taker_buy_quote": 1677637.02876
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 215.47,
          "high": 220.43,
          "low": 214.04,
          "close": 216.51,
          "volume": 21167.436,
          "close_time": 1760799599999,
          "quote_volume": 4603291.68511,
          "trades": 14249,
          "taker_buy_base": 7982.817,
          "taker_buy_quote": 1736804.97747
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 216.55,
          "high": 218.63,
          "low": 212.52,
          "close": 213.49,
          "volume": 14117.78,
          "close_time": 1760803199999,
          "quote_volume": 3042957.28476,
          "trades": 11044,
          "taker_buy_base": 6225.059,
          "taker_buy_quote": 1344334.25562
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 213.48,
          "high": 215.4,
          "low": 210.0,
          "close": 211.95,
          "volume": 18966.077,
          "close_time": 1760806799999,
          "quote_volume": 4022988.701,
          "trades": 15631,
          "taker_buy_base": 9099.801,
          "taker_buy_quote": 1930579.06893
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 211.95,
          "high": 217.51,
          "low": 211.46,
          "close": 217.0,
          "volume": 11813.279,
          "close_time": 1760810399999,
          "quote_volume": 2539657.34049,
          "trades": 10282,
          "taker_buy_base": 6261.153,
          "taker_buy_quote": 1345561.595
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 217.09,
          "high": 219.98,
          "low": 216.97,
          "close": 219.42,
          "volume": 9916.098,
          "close_time": 1760813999999,
          "quote_volume": 2170189.79966,
          "trades": 8821,
          "taker_buy_base": 5180.122,
          "taker_buy_quote": 1134057.95937
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 219.41,
          "high": 225.0,
          "low": 219.25,
          "close": 223.89,
          "volume": 15850.428,
          "close_time": 1760817599999,
          "quote_volume": 3530830.93878,
          "trades": 14001,
          "taker_buy_base": 8834.414,
          "taker_buy_quote": 1968122.03694
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 223.91,
          "high": 225.0,
          "low": 220.04,
          "close": 220.61,
          "volume": 11102.183,
          "close_time": 1760821199999,
          "quote_volume": 2477128.53046,
          "trades": 11087,
          "taker_buy_base": 4776.07,
          "taker_buy_quote": 1066980.62184
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 220.62,
          "high": 221.71,
          "low": 216.23,
          "close": 218.12,
          "volume": 17052.991,
          "close_time": 1760824799999,
          "quote_volume": 3727404.56823,
          "trades": 12233,
          "taker_buy_base": 8794.584,
          "taker_buy_quote": 1924232.06004
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 218.12,
          "high": 218.67,
          "low": 215.36,
          "close": 217.17,
          "volume": 4562.318,
          "close_time": 1760828399999,
          "quote_volume": 990507.44009,
          "trades": 5069,
          "taker_buy_base": 2213.402,
          "taker_buy_quote": 480895.24019
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 217.16,
          "high": 221.8,
          "low": 216.85,
          "close": 221.36,
          "volume": 7260.184,
          "close_time": 1760831999999,
          "quote_volume": 1594754.81129,
          "trades": 8073,
          "taker_buy_base": 3890.698,
          "taker_buy_quote": 854198.6414
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 221.39,
          "high": 222.82,
          "low": 217.48,
          "close": 219.07,
          "volume": 10243.68,
          "close_time": 1760835599999,
          "quote_volume": 2252815.3313,
          "trades": 9605,
          "taker_buy_base": 3207.98,
          "taker_buy_quote": 703251.00088
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 219.08,
          "high": 227.48,
          "low": 217.75,
          "close": 224.37,
          "volume": 12964.509,
          "close_time": 1760839199999,
          "quote_volume": 2893865.57746,
          "trades": 13046,
          "taker_buy_base": 6738.612,
          "taker_buy_quote": 1503725.03974
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 224.34,
          "high": 224.5,
          "low": 219.8,
          "close": 221.89,
          "volume": 8535.971,
          "close_time": 1760842799999,
          "quote_volume": 1898902.65507,
          "trades": 10101,
          "taker_buy_base": 4836.163,
          "taker_buy_quote": 1075955.61231
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 221.86,
          "high": 229.34,
          "low": 221.14,
          "close": 225.89,
          "volume": 18669.934,
          "close_time": 1760846399999,
          "quote_volume": 4233258.86995,
          "trades": 18709,
          "taker_buy_base": 10023.6,
          "taker_buy_quote": 2273682.38822
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 225.89,
          "high": 229.48,
          "low": 223.78,
          "close": 223.88,
          "volume": 11911.132,
          "close_time": 1760849999999,
          "quote_volume": 2698333.87122,
          "trades": 13617,
          "taker_buy_base": 6102.599,
          "taker_buy_quote": 1384058.09331
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 223.93,
          "high": 224.39,
          "low": 220.2,
          "close": 221.56,
          "volume": 10908.256,
          "close_time": 1760853599999,
          "quote_volume": 2426629.59328,
          "trades": 12416,
          "taker_buy_base": 5552.571,
          "taker_buy_quote": 1236182.44771
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 221.6,
          "high": 221.78,
          "low": 218.0,
          "close": 219.5,
          "volume": 11650.656,
          "close_time": 1760857199999,
          "quote_volume": 2561624.88996,
          "trades": 11665,
          "taker_buy_base": 5514.006,
          "taker_buy_quote": 1211919.05288
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 219.52,
          "high": 220.02,
          "low": 215.52,
          "close": 218.1,
          "volume": 10019.579,
          "close_time": 1760860799999,
          "quote_volume": 2185171.43398,
          "trades": 13074,
          "taker_buy_base": 4690.563,
          "taker_buy_quote": 1023594.31735
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 218.07,
          "high": 221.69,
          "low": 213.01,
          "close": 213.39,
          "volume": 18132.709,
          "close_time": 1760864399999,
          "quote_volume": 3929892.16343,
          "trades": 16658,
          "taker_buy_base": 8516.011,
          "taker_buy_quote": 1849885.09706
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 213.39,
          "high": 220.19,
          "low": 211.2,
          "close": 219.12,
          "volume": 21327.924,
          "close_time": 1760867999999,
          "quote_volume": 4599481.91125,
          "trades": 19058,
          "taker_buy_base": 10575.392,
          "taker_buy_quote": 2284663.19267
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 219.1,
          "high": 223.72,
          "low": 218.0,
          "close": 219.7,
          "volume": 15839.712,
          "close_time": 1760871599999,
          "quote_volume": 3497932.20765,
          "trades": 16396,
          "taker_buy_base": 8117.541,
          "taker_buy_quote": 1794160.60284
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 219.68,
          "high": 223.4,
          "low": 217.52,
          "close": 218.1,
          "volume": 20226.187,
          "close_time": 1760875199999,
          "quote_volume": 4465395.19714,
          "trades": 20665,
          "taker_buy_base": 10299.437,
          "taker_buy_quote": 2275673.66219
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 218.1,
          "high": 218.36,
          "low": 215.16,
          "close": 217.04,
          "volume": 11891.067,
          "close_time": 1760878799999,
          "quote_volume": 2577497.03178,
          "trades": 11580,
          "taker_buy_base": 5756.539,
          "taker_buy_quote": 1248168.97118
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 217.03,
          "high": 223.0,
          "low": 212.99,
          "close": 220.93,
          "volume": 22926.568,
          "close_time": 1760882399999,
          "quote_volume": 4991797.27489,
          "trades": 16275,
          "taker_buy_base": 13232.651,
          "taker_buy_quote": 2888278.02471
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 220.8,
          "high": 224.74,
          "low": 219.13,
          "close": 223.44,
          "volume": 20838.364,
          "close_time": 1760885999999,
          "quote_volume": 4628398.43543,
          "trades": 17770,
          "taker_buy_base": 10778.85,
          "taker_buy_quote": 2396352.47056
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 223.42,
          "high": 228.5,
          "low": 222.76,
          "close": 225.57,
          "volume": 18526.433,
          "close_time": 1760889599999,
          "quote_volume": 4179014.38897,
          "trades": 16164,
          "taker_buy_base": 10153.429,
          "taker_buy_quote": 2290113.68854
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 225.57,
          "high": 229.15,
          "low": 224.4,
          "close": 225.38,
          "volume": 20732.71,
          "close_time": 1760893199999,
          "quote_volume": 4695366.08708,
          "trades": 16065,
          "taker_buy_base": 10196.93,
          "taker_buy_quote": 2311842.21049
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 225.4,
          "high": 232.3,
          "low": 222.09,
          "close": 230.55,
          "volume": 26982.442,
          "close_time": 1760896799999,
          "quote_volume": 6167400.42998,
          "trades": 22453,
          "taker_buy_base": 14847.439,
          "taker_buy_quote": 3397646.67533
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 230.55,
          "high": 240.4,
          "low": 228.11,
          "close": 236.81,
          "volume": 39995.172,
          "close_time": 1760900399999,
          "quote_volume": 9444803.84483,
          "trades": 32707,
          "taker_buy_base": 20456.236,
          "taker_buy_quote": 4824774.04537
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 236.83,
          "high": 238.0,
          "low": 231.0,
          "close": 233.07,
          "volume": 17824.963,
          "close_time": 1760903999999,
          "quote_volume": 4162380.82542,
          "trades": 19842,
          "taker_buy_base": 9172.07,
          "taker_buy_quote": 2142585.88013
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 233.07,
          "high": 237.68,
          "low": 231.94,
          "close": 233.96,
          "volume": 13560.012,
          "close_time": 1760907599999,
          "quote_volume": 3184567.81294,
          "trades": 14685,
          "taker_buy_base": 7295.281,
          "taker_buy_quote": 1713794.51898
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 233.93,
          "high": 239.15,
          "low": 233.4,
          "close": 237.38,
          "volume": 9714.639,
          "close_time": 1760911199999,
          "quote_volume": 2300248.34547,
          "trades": 11133,
          "taker_buy_base": 4162.405,
          "taker_buy_quote": 985326.05432
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 237.39,
          "high": 244.83,
          "low": 237.14,
          "close": 241.82,
          "volume": 21232.493,
          "close_time": 1760914799999,
          "quote_volume": 5128473.07136,
          "trades": 20773,
          "taker_buy_base": 11249.884,
          "taker_buy_quote": 2716913.37895
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 241.83,
          "high": 244.56,
          "low": 235.01,
          "close": 235.77,
          "volume": 22223.437,
          "close_time": 1760918399999,
          "quote_volume": 5325213.18876,
          "trades": 20126,
          "taker_buy_base": 10937.79,
          "taker_buy_quote": 2624095.44964
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 235.8,
          "high": 242.42,
          "low": 232.3,
          "close": 242.09,
          "volume": 21872.552,
          "close_time": 1760921999999,
          "quote_volume": 5187125.89224,
          "trades": 18827,
          "taker_buy_base": 11559.031,
          "taker_buy_quote": 2743902.51001
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 242.04,
          "high": 244.07,
          "low": 236.84,
          "close": 237.62,
          "volume": 19838.513,
          "close_time": 1760925599999,
          "quote_volume": 4788080.71953,
          "trades": 16273,
          "taker_buy_base": 9696.501,
          "taker_buy_quote": 2341235.34414
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 237.58,
          "high": 237.81,
          "low": 229.53,
          "close": 234.56,
          "volume": 22163.665,
          "close_time": 1760929199999,
          "quote_volume": 5157673.76489,
          "trades": 21308,
          "taker_buy_base": 10862.729,
          "taker_buy_quote": 2528922.45857
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 234.54,
          "high": 243.0,
          "low": 231.72,
          "close": 242.8,
          "volume": 24030.734,
          "close_time": 1760932799999,
          "quote_volume": 5669441.29821,
          "trades": 19959,
          "taker_buy_base": 14956.461,
          "taker_buy_quote": 3528549.09799
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 242.79,
          "high": 248.88,
          "low": 241.3,
          "close": 247.22,
          "volume": 26379.786,
          "close_time": 1760936399999,
          "quote_volume": 6494128.92686,
          "trades": 23404,
          "taker_buy_base": 14939.189,
          "taker_buy_quote": 3676214.5366
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 247.15,
          "high": 247.15,
          "low": 242.54,
          "close": 243.58,
          "volume": 13212.31,
          "close_time": 1760939999999,
          "quote_volume": 3238349.90167,
          "trades": 11734,
          "taker_buy_base": 5550.9,
          "taker_buy_quote": 1361155.43017
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 243.55,
          "high": 249.27,
          "low": 240.0,
          "close": 240.02,
          "volume": 27006.284,
          "close_time": 1760943599999,
          "quote_volume": 6628941.67347,
          "trades": 19879,
          "taker_buy_base": 15670.17,
          "taker_buy_quote": 3856991.59817
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 240.05,
          "high": 243.0,
          "low": 237.0,
          "close": 238.23,
          "volume": 20938.176,
          "close_time": 1760947199999,
          "quote_volume": 5022679.54487,
          "trades": 20148,
          "taker_buy_base": 10630.697,
          "taker_buy_quote": 2552344.59196
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 238.22,
          "high": 244.9,
          "low": 237.4,
          "close": 243.87,
          "volume": 21133.401,
          "close_time": 1760950799999,
          "quote_volume": 5095336.51622,
          "trades": 23332,
          "taker_buy_base": 12357.971,
          "taker_buy_quote": 2981650.40763
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 243.81,
          "high": 244.32,
          "low": 239.0,
          "close": 240.32,
          "volume": 9588.742,
          "close_time": 1760954399999,
          "quote_volume": 2314285.86159,
          "trades": 12182,
          "taker_buy_base": 5092.503,
          "taker_buy_quote": 1229434.74246
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 240.34,
          "high": 242.41,
          "low": 236.05,
          "close": 240.41,
          "volume": 15314.749,
          "close_time": 1760957999999,
          "quote_volume": 3664968.26906,
          "trades": 14511,
          "taker_buy_base": 8098.293,
          "taker_buy_quote": 1939423.47098
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 240.41,
          "high": 252.25,
          "low": 237.58,
          "close": 251.86,
          "volume": 31561.994,
          "close_time": 1760961599999,
          "quote_volume": 7761471.74613,
          "trades": 23454,
          "taker_buy_base": 18790.706,
          "taker_buy_quote": 4628063.53527
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 251.92,
          "high": 255.6,
          "low": 246.43,
          "close": 253.28,
          "volume": 35465.613,
          "close_time": 1760965199999,
          "quote_volume": 8934411.49935,
          "trades": 30355,
          "taker_buy_base": 18584.764,
          "taker_buy_quote": 4685398.84318
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 253.22,
          "high": 259.4,
          "low": 250.57,
          "close": 255.32,
          "volume": 28410.304,
          "close_time": 1760968799999,
          "quote_volume": 7242292.8773,
          "trades": 27850,
          "taker_buy_base": 16700.162,
          "taker_buy_quote": 4257759.53281
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 255.38,
          "high": 265.16,
          "low": 251.5,
          "close": 264.08,
          "volume": 56281.98,
          "close_time": 1760972399999,
          "quote_volume": 14613163.58428,
          "trades": 38929,
          "taker_buy_base": 33614.528,
          "taker_buy_quote": 8743681.21447
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 264.16,
          "high": 266.0,
          "low": 259.66,
          "close": 260.59,
          "volume": 30204.21,
          "close_time": 1760975999999,
          "quote_volume": 7964027.38319,
          "trades": 22109,
          "taker_buy_base": 16855.317,
          "taker_buy_quote": 4448575.00128
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 260.55,
          "high": 269.96,
          "low": 248.66,
          "close": 254.27,
          "volume": 68048.884,
          "close_time": 1760979599999,
          "quote_volume": 17605777.98265,
          "trades": 53074,
          "taker_buy_base": 36749.856,
          "taker_buy_quote": 9551103.19858
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 254.36,
          "high": 268.49,
          "low": 250.67,
          "close": 267.6,
          "volume": 40011.762,
          "close_time": 1760983199999,
          "quote_volume": 10395886.12425,
          "trades": 33476,
          "taker_buy_base": 24711.286,
          "taker_buy_quote": 6434719.91749
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 267.62,
          "high": 284.56,
          "low": 261.85,
          "close": 280.64,
          "volume": 72739.134,
          "close_time": 1760986799999,
          "quote_volume": 19973015.16555,
          "trades": 67789,
          "taker_buy_base": 42187.634,
          "taker_buy_quote": 11580356.04546
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 280.64,
          "high": 282.87,
          "low": 273.0,
          "close": 274.85,
          "volume": 40133.49,
          "close_time": 1760990399999,
          "quote_volume": 11181739.3904,
          "trades": 38514,
          "taker_buy_base": 18059.639,
          "taker_buy_quote": 5036561.97366
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 274.83,
          "high": 278.23,
          "low": 270.46,
          "close": 272.7,
          "volume": 20286.198,
          "close_time": 1760993999999,
          "quote_volume": 5562720.77478,
          "trades": 19432,
          "taker_buy_base": 10917.629,
          "taker_buy_quote": 2996958.53906
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 272.81,
          "high": 273.35,
          "low": 266.6,
          "close": 268.01,
          "volume": 18918.348,
          "close_time": 1760997599999,
          "quote_volume": 5109724.1254,
          "trades": 17689,
          "taker_buy_base": 9099.471,
          "taker_buy_quote": 2458373.39236
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 267.97,
          "high": 269.41,
          "low": 265.1,
          "close": 266.71,
          "volume": 11413.531,
          "close_time": 1761001199999,
          "quote_volume": 3050336.43255,
          "trades": 13994,
          "taker_buy_base": 5657.436,
          "taker_buy_quote": 1511909.23691
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 266.7,
          "high": 271.0,
          "low": 266.16,
          "close": 268.61,
          "volume": 9198.264,
          "close_time": 1761004799999,
          "quote_volume": 2466368.98088,
          "trades": 9877,
          "taker_buy_base": 5107.991,
          "taker_buy_quote": 1370653.54363
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 268.57,
          "high": 270.73,
          "low": 265.6,
          "close": 268.7,
          "volume": 11783.146,
          "close_time": 1761008399999,
          "quote_volume": 3152891.14594,
          "trades": 10096,
          "taker_buy_base": 6937.015,
          "taker_buy_quote": 1856591.98074
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 268.51,
          "high": 270.0,
          "low": 265.6,
          "close": 267.42,
          "volume": 8915.137,
          "close_time": 1761011999999,
          "quote_volume": 2386806.86303,
          "trades": 9404,
          "taker_buy_base": 4271.751,
          "taker_buy_quote": 1144814.71741
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 267.38,
          "high": 267.38,
          "low": 262.02,
          "close": 264.19,
          "volume": 14060.19,
          "close_time": 1761015599999,
          "quote_volume": 3717115.6803,
          "trades": 15294,
          "taker_buy_base": 6747.048,
          "taker_buy_quote": 1785091.79315
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 264.11,
          "high": 265.77,
          "low": 261.5,
          "close": 263.48,
          "volume": 13279.473,
          "close_time": 1761019199999,
          "quote_volume": 3497803.9717,
          "trades": 14863,
          "taker_buy_base": 6583.592,
          "taker_buy_quote": 1736161.57217
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 263.4,
          "high": 263.93,
          "low": 256.11,
          "close": 257.24,
          "volume": 21664.192,
          "close_time": 1761022799999,
          "quote_volume": 5619195.96816,
          "trades": 24070,
          "taker_buy_base": 8272.528,
          "taker_buy_quote": 2145482.43986
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 257.24,
          "high": 258.96,
          "low": 249.51,
          "close": 250.02,
          "volume": 18228.306,
          "close_time": 1761026399999,
          "quote_volume": 4629818.32289,
          "trades": 23901,
          "taker_buy_base": 8239.156,
          "taker_buy_quote": 2096605.63142
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 250.17,
          "high": 256.25,
          "low": 249.24,
          "close": 253.24,
          "volume": 17637.403,
          "close_time": 1761029999999,
          "quote_volume": 4469001.81032,
          "trades": 16591,
          "taker_buy_base": 9679.097,
          "taker_buy_quote": 2453054.65034
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 253.12,
          "high": 259.91,
          "low": 250.43,
          "close": 255.36,
          "volume": 14089.988,
          "close_time": 1761033599999,
          "quote_volume": 3594613.36141,
          "trades": 12640,
          "taker_buy_base": 8375.603,
          "taker_buy_quote": 2138611.67596
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 255.32,
          "high": 256.0,
          "low": 250.18,
          "close": 254.84,
          "volume": 16132.714,
          "close_time": 1761037199999,
          "quote_volume": 4075850.51935,
          "trades": 13087,
          "taker_buy_base": 8721.466,
          "taker_buy_quote": 2203945.59803
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 254.79,
          "high": 255.05,
          "low": 245.58,
          "close": 247.29,
          "volume": 24189.352,
          "close_time": 1761040799999,
          "quote_volume": 6047125.08097,
          "trades": 23247,
          "taker_buy_base": 8102.349,
          "taker_buy_quote": 2017160.42105
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 247.29,
          "high": 260.23,
          "low": 246.95,
          "close": 257.03,
          "volume": 25365.006,
          "close_time": 1761044399999,
          "quote_volume": 6461829.45468,
          "trades": 28937,
          "taker_buy_base": 15543.009,
          "taker_buy_quote": 3959438.08806
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 257.03,
          "high": 274.59,
          "low": 255.94,
          "close": 274.16,
          "volume": 56225.239,
          "close_time": 1761047999999,
          "quote_volume": 14995924.67843,
          "trades": 61884,
          "taker_buy_base": 31659.174,
          "taker_buy_quote": 8435509.92544
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 274.14,
          "high": 280.0,
          "low": 266.0,
          "close": 266.98,
          "volume": 50602.384,
          "close_time": 1761051599999,
          "quote_volume": 13887075.24623,
          "trades": 47345,
          "taker_buy_base": 28142.754,
          "taker_buy_quote": 7759311.52814
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 266.8,
          "high": 279.98,
          "low": 263.0,
          "close": 273.08,
          "volume": 50701.569,
          "close_time": 1761055199999,
          "quote_volume": 13861452.98715,
          "trades": 46763,
          "taker_buy_base": 25673.604,
          "taker_buy_quote": 7030917.77112
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 273.21,
          "high": 283.58,
          "low": 270.63,
          "close": 282.56,
          "volume": 52707.888,
          "close_time": 1761058799999,
          "quote_volume": 14598920.07753,
          "trades": 37816,
          "taker_buy_base": 28409.441,
          "taker_buy_quote": 7886784.21384
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 282.55,
          "high": 296.64,
          "low": 276.62,
          "close": 292.33,
          "volume": 96767.489,
          "close_time": 1761062399999,
          "quote_volume": 27834963.48846,
          "trades": 73989,
          "taker_buy_base": 53267.494,
          "taker_buy_quote": 15348813.27315
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 292.22,
          "high": 310.0,
          "low": 277.26,
          "close": 288.21,
          "volume": 134918.64474,
          "close_time": 1761065999999,
          "quote_volume": 40091507.0236585,
          "trades": 141219,
          "taker_buy_base": 75123.07273,
          "taker_buy_quote": 22377373.70207
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 288.19,
          "high": 288.35,
          "low": 270.5,
          "close": 277.77,
          "volume": 92669.385,
          "close_time": 1761069599999,
          "quote_volume": 25861926.51678,
          "trades": 93357,
          "taker_buy_base": 42133.778,
          "taker_buy_quote": 11767818.79376
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 277.85,
          "high": 283.77,
          "low": 274.06,
          "close": 279.34,
          "volume": 30934.273,
          "close_time": 1761073199999,
          "quote_volume": 8642735.92005,
          "trades": 33849,
          "taker_buy_base": 17204.436,
          "taker_buy_quote": 4815547.22728
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 279.17,
          "high": 290.0,
          "low": 277.35,
          "close": 278.23,
          "volume": 25526.361,
          "close_time": 1761076799999,
          "quote_volume": 7210813.69861,
          "trades": 27809,
          "taker_buy_base": 14375.953,
          "taker_buy_quote": 4068089.1569
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 278.23,
          "high": 279.33,
          "low": 270.2,
          "close": 274.99,
          "volume": 19996.726,
          "close_time": 1761080399999,
          "quote_volume": 5489116.97285,
          "trades": 22080,
          "taker_buy_base": 7768.425,
          "taker_buy_quote": 2130869.67699
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 274.99,
          "high": 280.99,
          "low": 272.51,
          "close": 272.61,
          "volume": 17880.373,
          "close_time": 1761083999999,
          "quote_volume": 4939844.63261,
          "trades": 17307,
          "taker_buy_base": 8800.635,
          "taker_buy_quote": 2434231.70459
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 272.63,
          "high": 272.64,
          "low": 264.73,
          "close": 269.08,
          "volume": 27188.313,
          "close_time": 1761087599999,
          "quote_volume": 7314400.10541,
          "trades": 25799,
          "taker_buy_base": 12356.993,
          "taker_buy_quote": 3324161.84719
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 269.04,
          "high": 271.33,
          "low": 261.11,
          "close": 262.93,
          "volume": 17075.654,
          "close_time": 1761091199999,
          "quote_volume": 4524399.30951,
          "trades": 21424,
          "taker_buy_base": 7084.909,
          "taker_buy_quote": 1881300.54495
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 262.9,
          "high": 269.96,
          "low": 261.29,
          "close": 265.25,
          "volume": 17635.157,
          "close_time": 1761094799999,
          "quote_volume": 4667508.60116,
          "trades": 20249,
          "taker_buy_base": 8687.388,
          "taker_buy_quote": 2301542.50667
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 265.22,
          "high": 269.52,
          "low": 252.87,
          "close": 260.97,
          "volume": 35761.809,
          "close_time": 1761098399999,
          "quote_volume": 9342583.27433,
          "trades": 30785,
          "taker_buy_base": 13657.944,
          "taker_buy_quote": 3569818.08943
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 260.97,
          "high": 264.15,
          "low": 256.4,
          "close": 261.58,
          "volume": 17650.134,
          "close_time": 1761101999999,
          "quote_volume": 4587977.40397,
          "trades": 19169,
          "taker_buy_base": 8887.425,
          "taker_buy_quote": 2312203.15806
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 261.45,
          "high": 267.48,
          "low": 260.59,
          "close": 265.8,
          "volume": 20519.338,
          "close_time": 1761105599999,
          "quote_volume": 5418962.33632,
          "trades": 20618,
          "taker_buy_base": 10828.459,
          "taker_buy_quote": 2860810.30818
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 265.78,
          "high": 277.0,
          "low": 264.5,
          "close": 276.26,
          "volume": 41261.754,
          "close_time": 1761109199999,
          "quote_volume": 11211868.77032,
          "trades": 41556,
          "taker_buy_base": 26292.294,
          "taker_buy_quote": 7145826.66978
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 276.23,
          "high": 276.35,
          "low": 264.5,
          "close": 272.27,
          "volume": 29822.474,
          "close_time": 1761112799999,
          "quote_volume": 8064670.73273,
          "trades": 32072,
          "taker_buy_base": 13607.226,
          "taker_buy_quote": 3682700.48469
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 272.28,
          "high": 274.34,
          "low": 268.57,
          "close": 272.26,
          "volume": 16464.77,
          "close_time": 1761116399999,
          "quote_volume": 4465885.81256,
          "trades": 18357,
          "taker_buy_base": 8853.252,
          "taker_buy_quote": 2401947.85211
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 272.27,
          "high": 281.95,
          "low": 262.42,
          "close": 276.65,
          "volume": 56020.91,
          "close_time": 1761119999999,
          "quote_volume": 15342472.67664,
          "trades": 41387,
          "taker_buy_base": 28555.332,
          "taker_buy_quote": 7826918.09595
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 276.66,
          "high": 281.05,
          "low": 272.6,
          "close": 276.63,
          "volume": 23728.477,
          "close_time": 1761123599999,
          "quote_volume": 6577003.45682,
          "trades": 28013,
          "taker_buy_base": 12550.578,
          "taker_buy_quote": 3479081.22359
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 276.64,
          "high": 277.84,
          "low": 265.39,
          "close": 268.84,
          "volume": 25160.812,
          "close_time": 1761127199999,
          "quote_volume": 6826082.00673,
          "trades": 24742,
          "taker_buy_base": 9789.366,
          "taker_buy_quote": 2658289.7989
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 268.8,
          "high": 274.66,
          "low": 265.92,
          "close": 269.27,
          "volume": 19385.425,
          "close_time": 1761130799999,
          "quote_volume": 5233792.92153,
          "trades": 24083,
          "taker_buy_base": 10929.751,
          "taker_buy_quote": 2952782.67176
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 269.3,
          "high": 274.52,
          "low": 267.39,
          "close": 271.65,
          "volume": 21423.34,
          "close_time": 1761134399999,
          "quote_volume": 5810467.72202,
          "trades": 23803,
          "taker_buy_base": 11338.909,
          "taker_buy_quote": 3077073.11731
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 271.68,
          "high": 277.77,
          "low": 268.26,
          "close": 274.82,
          "volume": 35293.645,
          "close_time": 1761137999999,
          "quote_volume": 9693529.59017,
          "trades": 30111,
          "taker_buy_base": 22313.709,
          "taker_buy_quote": 6134964.95337
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 274.76,
          "high": 275.91,
          "low": 268.5,
          "close": 273.58,
          "volume": 35075.122,
          "close_time": 1761141599999,
          "quote_volume": 9533421.84539,
          "trades": 32257,
          "taker_buy_base": 18501.232,
          "taker_buy_quote": 5028921.93401
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 273.71,
          "high": 274.4,
          "low": 255.3,
          "close": 268.06,
          "volume": 55678.003,
          "close_time": 1761145199999,
          "quote_volume": 14744042.82277,
          "trades": 46646,
          "taker_buy_base": 27652.946,
          "taker_buy_quote": 7322325.62025
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 268.21,
          "high": 268.28,
          "low": 255.36,
          "close": 259.53,
          "volume": 47794.855,
          "close_time": 1761148799999,
          "quote_volume": 12421011.36596,
          "trades": 49766,
          "taker_buy_base": 19316.256,
          "taker_buy_quote": 5029433.49109
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 259.55,
          "high": 263.1,
          "low": 255.61,
          "close": 261.23,
          "volume": 31290.656,
          "close_time": 1761152399999,
          "quote_volume": 8117344.68918,
          "trades": 27103,
          "taker_buy_base": 17028.369,
          "taker_buy_quote": 4424684.45165
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 261.19,
          "high": 261.53,
          "low": 232.07,
          "close": 242.18,
          "volume": 81867.649,
          "close_time": 1761155999999,
          "quote_volume": 20300945.67922,
          "trades": 55820,
          "taker_buy_base": 29946.595,
          "taker_buy_quote": 7422417.87956
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 242.25,
          "high": 248.66,
          "low": 240.16,
          "close": 244.22,
          "volume": 51185.562,
          "close_time": 1761159599999,
          "quote_volume": 12514128.39148,
          "trades": 52269,
          "taker_buy_base": 24260.442,
          "taker_buy_quote": 5933187.24441
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 244.08,
          "high": 248.37,
          "low": 242.32,
          "close": 245.74,
          "volume": 20059.839,
          "close_time": 1761163199999,
          "quote_volume": 4923773.58259,
          "trades": 18911,
          "taker_buy_base": 10050.408,
          "taker_buy_quote": 2468976.91836
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 245.82,
          "high": 245.96,
          "low": 230.46,
          "close": 230.89,
          "volume": 43320.322,
          "close_time": 1761166799999,
          "quote_volume": 10277393.03545,
          "trades": 45594,
          "taker_buy_base": 16850.827,
          "taker_buy_quote": 4006996.21845
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 231.06,
          "high": 235.04,
          "low": 227.64,
          "close": 231.98,
          "volume": 35214.836,
          "close_time": 1761170399999,
          "quote_volume": 8161947.59091,
          "trades": 32636,
          "taker_buy_base": 18018.885,
          "taker_buy_quote": 4181547.99895
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 231.78,
          "high": 233.66,
          "low": 226.44,
          "close": 228.19,
          "volume": 25551.419,
          "close_time": 1761173999999,
          "quote_volume": 5890532.23127,
          "trades": 26940,
          "taker_buy_base": 12887.564,
          "taker_buy_quote": 2973428.41871
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 228.14,
          "high": 241.72,
          "low": 226.26,
          "close": 238.65,
          "volume": 39833.365,
          "close_time": 1761177599999,
          "quote_volume": 9391346.76885,
          "trades": 50541,
          "taker_buy_base": 23951.302,
          "taker_buy_quote": 5650972.09744
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 238.77,
          "high": 240.57,
          "low": 236.7,
          "close": 238.54,
          "volume": 16486.207,
          "close_time": 1761181199999,
          "quote_volume": 3927755.21269,
          "trades": 21223,
          "taker_buy_base": 6649.403,
          "taker_buy_quote": 1584933.85402
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 238.4,
          "high": 242.48,
          "low": 236.07,
          "close": 239.53,
          "volume": 19692.507,
          "close_time": 1761184799999,
          "quote_volume": 4699963.28621,
          "trades": 23612,
          "taker_buy_base": 10534.61,
          "taker_buy_quote": 2515895.61027
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 239.45,
          "high": 243.0,
          "low": 235.51,
          "close": 241.98,
          "volume": 23016.549,
          "close_time": 1761188399999,
          "quote_volume": 5509975.28525,
          "trades": 28007,
          "taker_buy_base": 13020.624,
          "taker_buy_quote": 3119080.24751
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 241.97,
          "high": 245.37,
          "low": 240.24,
          "close": 241.42,
          "volume": 18652.807,
          "close_time": 1761191999999,
          "quote_volume": 4526200.22315,
          "trades": 21763,
          "taker_buy_base": 11158.385,
          "taker_buy_quote": 2709404.62987
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 241.4,
          "high": 241.59,
          "low": 236.8,
          "close": 239.04,
          "volume": 18718.583,
          "close_time": 1761195599999,
          "quote_volume": 4468990.91353,
          "trades": 15875,
          "taker_buy_base": 8751.451,
          "taker_buy_quote": 2089559.91035
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 239.06,
          "high": 241.31,
          "low": 233.51,
          "close": 235.3,
          "volume": 24892.909,
          "close_time": 1761199199999,
          "quote_volume": 5928299.05283,
          "trades": 15825,
          "taker_buy_base": 10924.285,
          "taker_buy_quote": 2610596.22323
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 235.44,
          "high": 252.07,
          "low": 234.22,
          "close": 251.17,
          "volume": 57214.253,
          "close_time": 1761202799999,
          "quote_volume": 14009326.18584,
          "trades": 46676,
          "taker_buy_base": 31004.561,
          "taker_buy_quote": 7602832.95746
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 251.27,
          "high": 252.78,
          "low": 239.49,
          "close": 239.88,
          "volume": 42340.677,
          "close_time": 1761206399999,
          "quote_volume": 10391737.80806,
          "trades": 34195,
          "taker_buy_base": 20253.903,
          "taker_buy_quote": 4976922.35772
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 239.93,
          "high": 243.11,
          "low": 237.03,
          "close": 238.06,
          "volume": 17571.675,
          "close_time": 1761209999999,
          "quote_volume": 4215419.91566,
          "trades": 14757,
          "taker_buy_base": 8143.31,
          "taker_buy_quote": 1955296.45443
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 238.04,
          "high": 240.65,
          "low": 235.27,
          "close": 236.73,
          "volume": 17181.166,
          "close_time": 1761213599999,
          "quote_volume": 4091197.10644,
          "trades": 13770,
          "taker_buy_base": 9246.652,
          "taker_buy_quote": 2204011.37633
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 236.73,
          "high": 239.4,
          "low": 234.77,
          "close": 235.02,
          "volume": 22454.661,
          "close_time": 1761217199999,
          "quote_volume": 5310595.00724,
          "trades": 14227,
          "taker_buy_base": 10948.97,
          "taker_buy_quote": 2588840.03953
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 235.13,
          "high": 237.84,
          "low": 231.01,
          "close": 233.01,
          "volume": 16523.503,
          "close_time": 1761220799999,
          "quote_volume": 3873819.41429,
          "trades": 15857,
          "taker_buy_base": 7117.597,
          "taker_buy_quote": 1669274.33247
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 233.0,
          "high": 237.91,
          "low": 230.5,
          "close": 236.41,
          "volume": 32818.497,
          "close_time": 1761224399999,
          "quote_volume": 7696864.35895,
          "trades": 25772,
          "taker_buy_base": 18953.686,
          "taker_buy_quote": 4445867.35965
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 236.43,
          "high": 239.1,
          "low": 233.41,
          "close": 236.9,
          "volume": 19682.973,
          "close_time": 1761227999999,
          "quote_volume": 4646727.33443,
          "trades": 22575,
          "taker_buy_base": 9949.851,
          "taker_buy_quote": 2351783.68542
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 236.92,
          "high": 237.13,
          "low": 228.62,
          "close": 231.59,
          "volume": 38992.614,
          "close_time": 1761231599999,
          "quote_volume": 9066088.25087,
          "trades": 31077,
          "taker_buy_base": 16888.23,
          "taker_buy_quote": 3930317.78309
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 231.66,
          "high": 241.35,
          "low": 231.01,
          "close": 237.55,
          "volume": 33594.135,
          "close_time": 1761235199999,
          "quote_volume": 7934144.07358,
          "trades": 21734,
          "taker_buy_base": 17540.125,
          "taker_buy_quote": 4145369.23985
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 237.56,
          "high": 239.21,
          "low": 233.05,
          "close": 238.97,
          "volume": 18787.115,
          "close_time": 1761238799999,
          "quote_volume": 4441994.06764,
          "trades": 20773,
          "taker_buy_base": 9394.865,
          "taker_buy_quote": 2220713.43313
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 238.97,
          "high": 245.92,
          "low": 235.28,
          "close": 241.88,
          "volume": 29228.468,
          "close_time": 1761242399999,
          "quote_volume": 7044702.2352,
          "trades": 31613,
          "taker_buy_base": 16106.438,
          "taker_buy_quote": 3881706.47206
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 241.92,
          "high": 243.52,
          "low": 235.63,
          "close": 240.4,
          "volume": 26115.437,
          "close_time": 1761245999999,
          "quote_volume": 6244617.16373,
          "trades": 29222,
          "taker_buy_base": 12324.705,
          "taker_buy_quote": 2946531.05929
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 240.46,
          "high": 241.15,
          "low": 236.37,
          "close": 237.59,
          "volume": 12410.515,
          "close_time": 1761249599999,
          "quote_volume": 2958867.62532,
          "trades": 14955,
          "taker_buy_base": 5811.438,
          "taker_buy_quote": 1385559.30322
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 237.64,
          "high": 238.07,
          "low": 232.76,
          "close": 233.06,
          "volume": 19694.998,
          "close_time": 1761253199999,
          "quote_volume": 4623026.6341,
          "trades": 14220,
          "taker_buy_base": 8282.958,
          "taker_buy_quote": 1945761.66822
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 233.07,
          "high": 236.92,
          "low": 232.59,
          "close": 235.77,
          "volume": 13647.073,
          "close_time": 1761256799999,
          "quote_volume": 3200680.14816,
          "trades": 7731,
          "taker_buy_base": 7283.293,
          "taker_buy_quote": 1708634.83036
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 235.85,
          "high": 240.56,
          "low": 235.85,
          "close": 238.4,
          "volume": 10231.237,
          "close_time": 1761260399999,
          "quote_volume": 2438145.28097,
          "trades": 11646,
          "taker_buy_base": 5637.24,
          "taker_buy_quote": 1343596.10353
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 238.4,
          "high": 244.32,
          "low": 237.94,
          "close": 243.56,
          "volume": 13452.32,
          "close_time": 1761263999999,
          "quote_volume": 3255086.0971,
          "trades": 14402,
          "taker_buy_base": 7481.99,
          "taker_buy_quote": 1809608.66032
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 243.49,
          "high": 257.15,
          "low": 239.99,
          "close": 253.91,
          "volume": 42890.473,
          "close_time": 1761267599999,
          "quote_volume": 10700116.236,
          "trades": 33443,
          "taker_buy_base": 26174.764,
          "taker_buy_quote": 6548665.3537
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 253.99,
          "high": 256.8,
          "low": 248.62,
          "close": 255.46,
          "volume": 32175.323,
          "close_time": 1761271199999,
          "quote_volume": 8145075.20142,
          "trades": 29133,
          "taker_buy_base": 17372.076,
          "taker_buy_quote": 4396245.59305
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 255.44,
          "high": 263.0,
          "low": 253.9,
          "close": 260.13,
          "volume": 28106.031,
          "close_time": 1761274799999,
          "quote_volume": 7280057.64127,
          "trades": 35261,
          "taker_buy_base": 15019.117,
          "taker_buy_quote": 3892247.1571
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 260.08,
          "high": 261.12,
          "low": 254.04,
          "close": 258.28,
          "volume": 16984.476,
          "close_time": 1761278399999,
          "quote_volume": 4371529.9724,
          "trades": 23407,
          "taker_buy_base": 7626.947,
          "taker_buy_quote": 1962540.27592
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 258.26,
          "high": 269.61,
          "low": 256.0,
          "close": 267.89,
          "volume": 24934.564,
          "close_time": 1761281999999,
          "quote_volume": 6563533.81807,
          "trades": 26961,
          "taker_buy_base": 15227.34,
          "taker_buy_quote": 4013429.55623
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 267.81,
          "high": 267.96,
          "low": 261.59,
          "close": 263.3,
          "volume": 15950.841,
          "close_time": 1761285599999,
          "quote_volume": 4222627.3251,
          "trades": 20014,
          "taker_buy_base": 7253.116,
          "taker_buy_quote": 1919147.29104
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 263.2,
          "high": 263.2,
          "low": 252.73,
          "close": 258.61,
          "volume": 27790.515,
          "close_time": 1761289199999,
          "quote_volume": 7157830.23512,
          "trades": 26806,
          "taker_buy_base": 15562.662,
          "taker_buy_quote": 4003846.48184
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 258.63,
          "high": 259.85,
          "low": 255.87,
          "close": 257.0,
          "volume": 10927.908,
          "close_time": 1761292799999,
          "quote_volume": 2818803.54551,
          "trades": 11952,
          "taker_buy_base": 5499.128,
          "taker_buy_quote": 1419328.96692
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 256.98,
          "high": 259.9,
          "low": 254.05,
          "close": 259.51,
          "volume": 12315.302,
          "close_time": 1761296399999,
          "quote_volume": 3168226.54025,
          "trades": 11471,
          "taker_buy_base": 6256.3,
          "taker_buy_quote": 1611383.93964
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 259.51,
          "high": 265.56,
          "low": 258.55,
          "close": 264.58,
          "volume": 15797.426,
          "close_time": 1761299999999,
          "quote_volume": 4136680.21454,
          "trades": 18014,
          "taker_buy_base": 7540.041,
          "taker_buy_quote": 1975253.73669
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 264.5,
          "high": 267.0,
          "low": 262.24,
          "close": 263.74,
          "volume": 18593.751,
          "close_time": 1761303599999,
          "quote_volume": 4922107.4423,
          "trades": 16432,
          "taker_buy_base": 9830.422,
          "taker_buy_quote": 2602923.66879
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 263.73,
          "high": 267.44,
          "low": 261.13,
          "close": 263.45,
          "volume": 18139.872,
          "close_time": 1761307199999,
          "quote_volume": 4789566.51559,
          "trades": 17754,
          "taker_buy_base": 9971.995,
          "taker_buy_quote": 2634897.25258
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 263.55,
          "high": 273.37,
          "low": 263.43,
          "close": 268.73,
          "volume": 47777.511,
          "close_time": 1761310799999,
          "quote_volume": 12844468.38639,
          "trades": 37733,
          "taker_buy_base": 27038.727,
          "taker_buy_quote": 7274300.30817
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 268.69,
          "high": 272.0,
          "low": 257.25,
          "close": 260.81,
          "volume": 42098.687,
          "close_time": 1761314399999,
          "quote_volume": 11102128.65932,
          "trades": 32416,
          "taker_buy_base": 21208.309,
          "taker_buy_quote": 5598632.06196
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 260.74,
          "high": 260.74,
          "low": 249.28,
          "close": 253.55,
          "volume": 40811.369,
          "close_time": 1761317999999,
          "quote_volume": 10349673.29952,
          "trades": 28852,
          "taker_buy_base": 19427.949,
          "taker_buy_quote": 4925383.5133
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 253.48,
          "high": 256.81,
          "low": 250.95,
          "close": 252.97,
          "volume": 29739.893,
          "close_time": 1761321599999,
          "quote_volume": 7549223.87066,
          "trades": 22519,
          "taker_buy_base": 14252.937,
          "taker_buy_quote": 3619202.62967
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 253.08,
          "high": 253.91,
          "low": 248.88,
          "close": 253.78,
          "volume": 15793.85,
          "close_time": 1761325199999,
          "quote_volume": 3966602.27896,
          "trades": 12642,
          "taker_buy_base": 6865.741,
          "taker_buy_quote": 1724530.1469
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 253.77,
          "high": 261.29,
          "low": 252.91,
          "close": 256.02,
          "volume": 19824.422,
          "close_time": 1761328799999,
          "quote_volume": 5086563.61596,
          "trades": 21099,
          "taker_buy_base": 11162.255,
          "taker_buy_quote": 2862820.79779
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 256.08,
          "high": 258.99,
          "low": 253.32,
          "close": 255.76,
          "volume": 16010.269,
          "close_time": 1761332399999,
          "quote_volume": 4087605.25731,
          "trades": 12492,
          "taker_buy_base": 7715.936,
          "taker_buy_quote": 1970257.71864
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 255.77,
          "high": 265.43,
          "low": 255.04,
          "close": 258.47,
          "volume": 21688.623,
          "close_time": 1761335999999,
          "quote_volume": 5654777.82058,
          "trades": 21273,
          "taker_buy_base": 12010.024,
          "taker_buy_quote": 3132644.94429
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 258.44,
          "high": 262.25,
          "low": 257.61,
          "close": 259.94,
          "volume": 8213.727,
          "close_time": 1761339599999,
          "quote_volume": 2133151.14479,
          "trades": 9789,
          "taker_buy_base": 4383.278,
          "taker_buy_quote": 1138509.98839
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 259.94,
          "high": 261.6,
          "low": 258.58,
          "close": 259.57,
          "volume": 8084.952,
          "close_time": 1761343199999,
          "quote_volume": 2101632.77684,
          "trades": 7956,
          "taker_buy_base": 3683.989,
          "taker_buy_quote": 957809.28071
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 259.56,
          "high": 270.16,
          "low": 258.16,
          "close": 266.38,
          "volume": 21301.704,
          "close_time": 1761346799999,
          "quote_volume": 5658827.36344,
          "trades": 22479,
          "taker_buy_base": 13017.407,
          "taker_buy_quote": 3460977.75918
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 266.53,
          "high": 272.93,
          "low": 265.52,
          "close": 269.94,
          "volume": 29977.8,
          "close_time": 1761350399999,
          "quote_volume": 8080452.80395,
          "trades": 28631,
          "taker_buy_base": 17494.789,
          "taker_buy_quote": 4716956.85703
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 269.94,
          "high": 271.99,
          "low": 265.8,
          "close": 268.18,
          "volume": 15450.956,
          "close_time": 1761353999999,
          "quote_volume": 4158104.90725,
          "trades": 19395,
          "taker_buy_base": 7251.404,
          "taker_buy_quote": 1953263.35279
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 268.13,
          "high": 275.1,
          "low": 267.49,
          "close": 269.28,
          "volume": 18516.959,
          "close_time": 1761357599999,
          "quote_volume": 5018956.57816,
          "trades": 22189,
          "taker_buy_base": 10268.101,
          "taker_buy_quote": 2785406.95557
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 269.26,
          "high": 270.31,
          "low": 265.63,
          "close": 265.95,
          "volume": 7179.339,
          "close_time": 1761361199999,
          "quote_volume": 1918504.46013,
          "trades": 10172,
          "taker_buy_base": 2892.506,
          "taker_buy_quote": 773461.89913
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 265.95,
          "high": 269.75,
          "low": 265.5,
          "close": 266.96,
          "volume": 6874.859,
          "close_time": 1761364799999,
          "quote_volume": 1840418.92409,
          "trades": 9792,
          "taker_buy_base": 3620.794,
          "taker_buy_quote": 969702.45844
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 266.93,
          "high": 272.11,
          "low": 266.59,
          "close": 270.68,
          "volume": 10065.882,
          "close_time": 1761368399999,
          "quote_volume": 2705080.64772,
          "trades": 10718,
          "taker_buy_base": 6412.016,
          "taker_buy_quote": 1722421.67385
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 270.69,
          "high": 272.02,
          "low": 267.91,
          "close": 268.55,
          "volume": 7503.482,
          "close_time": 1761371999999,
          "quote_volume": 2024928.87864,
          "trades": 9704,
          "taker_buy_base": 3926.294,
          "taker_buy_quote": 1060479.91402
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 268.57,
          "high": 271.04,
          "low": 266.39,
          "close": 266.56,
          "volume": 7081.861,
          "close_time": 1761375599999,
          "quote_volume": 1905025.93344,
          "trades": 9352,
          "taker_buy_base": 2783.571,
          "taker_buy_quote": 750310.11971
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 266.59,
          "high": 272.33,
          "low": 266.02,
          "close": 268.68,
          "volume": 9955.608,
          "close_time": 1761379199999,
          "quote_volume": 2680714.35459,
          "trades": 13664,
          "taker_buy_base": 5882.422,
          "taker_buy_quote": 1585221.34317
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 268.67,
          "high": 274.99,
          "low": 268.62,
          "close": 272.66,
          "volume": 18334.24,
          "close_time": 1761382799999,
          "quote_volume": 4996310.60169,
          "trades": 22502,
          "taker_buy_base": 10580.221,
          "taker_buy_quote": 2882943.29331
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 272.72,
          "high": 273.8,
          "low": 268.02,
          "close": 268.96,
          "volume": 9606.953,
          "close_time": 1761386399999,
          "quote_volume": 2602588.52768,
          "trades": 12947,
          "taker_buy_base": 3607.926,
          "taker_buy_quote": 978299.42477
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 268.96,
          "high": 273.34,
          "low": 267.0,
          "close": 272.52,
          "volume": 9634.726,
          "close_time": 1761389999999,
          "quote_volume": 2608139.84223,
          "trades": 11896,
          "taker_buy_base": 5422.885,
          "taker_buy_quote": 1470734.43342
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 272.5,
          "high": 272.5,
          "low": 269.71,
          "close": 270.84,
          "volume": 6556.547,
          "close_time": 1761393599999,
          "quote_volume": 1777214.53066,
          "trades": 8390,
          "taker_buy_base": 3557.567,
          "taker_buy_quote": 964252.1355
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 270.81,
          "high": 275.09,
          "low": 270.1,
          "close": 275.03,
          "volume": 10997.397,
          "close_time": 1761397199999,
          "quote_volume": 3002430.96522,
          "trades": 10838,
          "taker_buy_base": 6804.107,
          "taker_buy_quote": 1858815.89649
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 275.07,
          "high": 275.7,
          "low": 267.5,
          "close": 268.84,
          "volume": 30411.62,
          "close_time": 1761400799999,
          "quote_volume": 8303895.3368,
          "trades": 23891,
          "taker_buy_base": 18024.384,
          "taker_buy_quote": 4928048.41911
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 268.84,
          "high": 273.18,
          "low": 267.3,
          "close": 273.15,
          "volume": 12469.258,
          "close_time": 1761404399999,
          "quote_volume": 3367327.32023,
          "trades": 12943,
          "taker_buy_base": 6309.042,
          "taker_buy_quote": 1705518.38241
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 273.19,
          "high": 274.84,
          "low": 268.92,
          "close": 269.24,
          "volume": 15528.076,
          "close_time": 1761407999999,
          "quote_volume": 4235178.51786,
          "trades": 13822,
          "taker_buy_base": 7487.77,
          "taker_buy_quote": 2044245.94548
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 269.23,
          "high": 274.7,
          "low": 268.99,
          "close": 274.06,
          "volume": 15816.073,
          "close_time": 1761411599999,
          "quote_volume": 4306261.98944,
          "trades": 16509,
          "taker_buy_base": 9811.329,
          "taker_buy_quote": 2671701.80332
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 274.02,
          "high": 275.2,
          "low": 270.35,
          "close": 274.23,
          "volume": 15389.489,
          "close_time": 1761415199999,
          "quote_volume": 4201548.82805,
          "trades": 14232,
          "taker_buy_base": 8668.365,
          "taker_buy_quote": 2367371.8089
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 274.29,
          "high": 275.98,
          "low": 273.9,
          "close": 274.86,
          "volume": 12619.412,
          "close_time": 1761418799999,
          "quote_volume": 3473913.19475,
          "trades": 11908,
          "taker_buy_base": 8494.152,
          "taker_buy_quote": 2338885.66451
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 274.87,
          "high": 274.88,
          "low": 270.0,
          "close": 272.25,
          "volume": 11021.549,
          "close_time": 1761422399999,
          "quote_volume": 3003674.21164,
          "trades": 13460,
          "taker_buy_base": 4978.933,
          "taker_buy_quote": 1357662.73487
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 272.27,
          "high": 276.2,
          "low": 271.16,
          "close": 272.75,
          "volume": 16492.376,
          "close_time": 1761425999999,
          "quote_volume": 4522011.93171,
          "trades": 18680,
          "taker_buy_base": 11100.775,
          "taker_buy_quote": 3047624.78995
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 272.75,
          "high": 276.2,
          "low": 272.65,
          "close": 275.85,
          "volume": 11699.036,
          "close_time": 1761429599999,
          "quote_volume": 3218172.51354,
          "trades": 15978,
          "taker_buy_base": 7768.717,
          "taker_buy_quote": 2138060.66914
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 275.86,
          "high": 284.75,
          "low": 274.66,
          "close": 279.6,
          "volume": 36989.095,
          "close_time": 1761433199999,
          "quote_volume": 10323273.30369,
          "trades": 31175,
          "taker_buy_base": 24876.455,
          "taker_buy_quote": 6939968.78066
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 279.59,
          "high": 280.46,
          "low": 271.37,
          "close": 276.12,
          "volume": 20574.136,
          "close_time": 1761436799999,
          "quote_volume": 5686076.73637,
          "trades": 24176,
          "taker_buy_base": 10251.684,
          "taker_buy_quote": 2834898.11759
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 276.14,
          "high": 276.18,
          "low": 272.0,
          "close": 273.01,
          "volume": 12170.557,
          "close_time": 1761440399999,
          "quote_volume": 3332442.50964,
          "trades": 23443,
          "taker_buy_base": 6221.735,
          "taker_buy_quote": 1704183.85655
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 273.0,
          "high": 279.62,
          "low": 272.9,
          "close": 277.67,
          "volume": 16294.751,
          "close_time": 1761443999999,
          "quote_volume": 4503632.37954,
          "trades": 24347,
          "taker_buy_base": 8063.135,
          "taker_buy_quote": 2228014.16964
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 277.73,
          "high": 285.84,
          "low": 276.59,
          "close": 284.63,
          "volume": 19810.527,
          "close_time": 1761447599999,
          "quote_volume": 5589448.77363,
          "trades": 22043,
          "taker_buy_base": 13083.986,
          "taker_buy_quote": 3695345.02933
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 284.62,
          "high": 291.99,
          "low": 282.55,
          "close": 287.83,
          "volume": 36381.374,
          "close_time": 1761451199999,
          "quote_volume": 10444844.30348,
          "trades": 33590,
          "taker_buy_base": 19408.609,
          "taker_buy_quote": 5574937.82752
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 287.74,
          "high": 292.17,
          "low": 285.55,
          "close": 289.95,
          "volume": 35329.13,
          "close_time": 1761454799999,
          "quote_volume": 10217114.45918,
          "trades": 30854,
          "taker_buy_base": 17528.967,
          "taker_buy_quote": 5074257.84577
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 289.88,
          "high": 290.94,
          "low": 285.03,
          "close": 285.68,
          "volume": 11492.266,
          "close_time": 1761458399999,
          "quote_volume": 3304921.59079,
          "trades": 15116,
          "taker_buy_base": 5871.623,
          "taker_buy_quote": 1689068.0002
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 285.68,
          "high": 299.41,
          "low": 285.65,
          "close": 298.06,
          "volume": 32384.947,
          "close_time": 1761461999999,
          "quote_volume": 9557864.65481,
          "trades": 30937,
          "taker_buy_base": 18643.231,
          "taker_buy_quote": 5502414.95277
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 298.08,
          "high": 301.1,
          "low": 293.34,
          "close": 299.3,
          "volume": 39230.409,
          "close_time": 1761465599999,
          "quote_volume": 11707078.42683,
          "trades": 49763,
          "taker_buy_base": 21841.566,
          "taker_buy_quote": 6520514.51175
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 299.3,
          "high": 309.0,
          "low": 297.22,
          "close": 308.26,
          "volume": 51141.369,
          "close_time": 1761469199999,
          "quote_volume": 15545390.67848,
          "trades": 59789,
          "taker_buy_base": 29573.46,
          "taker_buy_quote": 8994867.16967
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 308.26,
          "high": 318.46,
          "low": 300.25,
          "close": 306.79,
          "volume": 97041.94248,
          "close_time": 1761472799999,
          "quote_volume": 30104508.9930772,
          "trades": 86021,
          "taker_buy_base": 51191.20348,
          "taker_buy_quote": 15888362.4821872
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 306.99,
          "high": 312.6,
          "low": 303.18,
          "close": 309.93,
          "volume": 32620.157,
          "close_time": 1761476399999,
          "quote_volume": 10040316.85417,
          "trades": 45518,
          "taker_buy_base": 16985.292,
          "taker_buy_quote": 5232768.94539
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 309.91,
          "high": 318.7,
          "low": 308.27,
          "close": 316.08,
          "volume": 51820.326,
          "close_time": 1761479999999,
          "quote_volume": 16355145.06281,
          "trades": 44316,
          "taker_buy_base": 27119.905,
          "taker_buy_quote": 8562261.15726
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 316.03,
          "high": 326.0,
          "low": 314.34,
          "close": 325.35,
          "volume": 69383.06408,
          "close_time": 1761483599999,
          "quote_volume": 22296615.0694,
          "trades": 61689,
          "taker_buy_base": 40316.9282,
          "taker_buy_quote": 12967352.3326
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 325.29,
          "high": 337.38,
          "low": 318.45,
          "close": 332.53,
          "volume": 91520.96634,
          "close_time": 1761487199999,
          "quote_volume": 29983541.1646442,
          "trades": 78078,
          "taker_buy_base": 41025.14509,
          "taker_buy_quote": 13467901.6544842
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 332.51,
          "high": 350.0,
          "low": 329.28,
          "close": 337.11,
          "volume": 95584.86525,
          "close_time": 1761490799999,
          "quote_volume": 32336930.3009696,
          "trades": 76738,
          "taker_buy_base": 43411.59725,
          "taker_buy_quote": 14705336.6608296
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 337.09,
          "high": 359.0,
          "low": 331.89,
          "close": 353.63,
          "volume": 103353.06087,
          "close_time": 1761494399999,
          "quote_volume": 35716145.35682,
          "trades": 103327,
          "taker_buy_base": 55006.17587,
          "taker_buy_quote": 19043624.20563
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 353.65,
          "high": 357.5,
          "low": 334.13,
          "close": 348.74,
          "volume": 104370.4,
          "close_time": 1761497999999,
          "quote_volume": 36135623.39908,
          "trades": 114629,
          "taker_buy_base": 47162.0,
          "taker_buy_quote": 16338209.42103
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 348.61,
          "high": 359.42,
          "low": 346.32,
          "close": 348.25,
          "volume": 62646.325,
          "close_time": 1761501599999,
          "quote_volume": 22139163.96456,
          "trades": 73230,
          "taker_buy_base": 29653.982,
          "taker_buy_quote": 10492307.71747
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 348.48,
          "high": 353.98,
          "low": 339.0,
          "close": 346.47,
          "volume": 51554.945,
          "close_time": 1761505199999,
          "quote_volume": 17879035.06565,
          "trades": 50356,
          "taker_buy_base": 22208.849,
          "taker_buy_quote": 7713489.23881
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 346.47,
          "high": 354.09,
          "low": 341.84,
          "close": 350.04,
          "volume": 37570.611,
          "close_time": 1761508799999,
          "quote_volume": 13114539.51609,
          "trades": 33660,
          "taker_buy_base": 18593.207,
          "taker_buy_quote": 6498228.58967
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 350.06,
          "high": 358.0,
          "low": 343.34,
          "close": 346.56,
          "volume": 46444.261,
          "close_time": 1761512399999,
          "quote_volume": 16301309.1944,
          "trades": 45575,
          "taker_buy_base": 21675.45,
          "taker_buy_quote": 7613909.2705
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 346.5,
          "high": 350.55,
          "low": 342.01,
          "close": 346.97,
          "volume": 24221.152,
          "close_time": 1761515999999,
          "quote_volume": 8377275.62614,
          "trades": 26292,
          "taker_buy_base": 10681.013,
          "taker_buy_quote": 3697281.88568
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 346.96,
          "high": 352.39,
          "low": 342.93,
          "close": 345.07,
          "volume": 32082.603,
          "close_time": 1761519599999,
          "quote_volume": 11159366.23457,
          "trades": 33733,
          "taker_buy_base": 16355.934,
          "taker_buy_quote": 5694303.47082
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 345.13,
          "high": 348.37,
          "low": 325.0,
          "close": 325.24,
          "volume": 63416.005,
          "close_time": 1761523199999,
          "quote_volume": 21290792.76915,
          "trades": 67240,
          "taker_buy_base": 19614.312,
          "taker_buy_quote": 6604582.59894
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 325.28,
          "high": 354.27,
          "low": 325.28,
          "close": 353.2,
          "volume": 51818.971,
          "close_time": 1761526799999,
          "quote_volume": 17731877.51917,
          "trades": 61273,
          "taker_buy_base": 28435.518,
          "taker_buy_quote": 9752116.71123
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 353.2,
          "high": 369.51,
          "low": 352.19,
          "close": 365.71,
          "volume": 90333.78062,
          "close_time": 1761530399999,
          "quote_volume": 32796992.9050503,
          "trades": 82444,
          "taker_buy_base": 48731.89962,
          "taker_buy_quote": 17699128.3958603
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 365.69,
          "high": 369.39,
          "low": 359.22,
          "close": 360.06,
          "volume": 40693.175,
          "close_time": 1761533999999,
          "quote_volume": 14811758.50909,
          "trades": 46718,
          "taker_buy_base": 20007.918,
          "taker_buy_quote": 7285964.56351
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 360.12,
          "high": 374.74,
          "low": 359.94,
          "close": 372.02,
          "volume": 41380.14557,
          "close_time": 1761537599999,
          "quote_volume": 15206599.6294065,
          "trades": 51965,
          "taker_buy_base": 24902.85457,
          "taker_buy_quote": 9161569.4548965
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 372.06,
          "high": 373.81,
          "low": 354.64,
          "close": 360.7,
          "volume": 47285.049,
          "close_time": 1761541199999,
          "quote_volume": 17160115.77071,
          "trades": 54425,
          "taker_buy_base": 21364.486,
          "taker_buy_quote": 7751829.84399
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 360.69,
          "high": 365.61,
          "low": 350.51,
          "close": 350.78,
          "volume": 22925.395,
          "close_time": 1761544799999,
          "quote_volume": 8231364.06617,
          "trades": 34547,
          "taker_buy_base": 10752.167,
          "taker_buy_quote": 3870162.33666
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 350.75,
          "high": 368.6,
          "low": 350.33,
          "close": 364.28,
          "volume": 35718.465,
          "close_time": 1761548399999,
          "quote_volume": 12815193.66041,
          "trades": 49392,
          "taker_buy_base": 20499.387,
          "taker_buy_quote": 7365838.31679
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 364.41,
          "high": 364.68,
          "low": 345.09,
          "close": 346.53,
          "volume": 42437.229,
          "close_time": 1761551999999,
          "quote_volume": 14974023.30611,
          "trades": 42893,
          "taker_buy_base": 16423.755,
          "taker_buy_quote": 5817748.04124
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 346.5,
          "high": 360.0,
          "low": 345.17,
          "close": 349.14,
          "volume": 33108.292,
          "close_time": 1761555599999,
          "quote_volume": 11649250.15131,
          "trades": 41486,
          "taker_buy_base": 16681.601,
          "taker_buy_quote": 5875761.41993
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 349.19,
          "high": 357.0,
          "low": 347.37,
          "close": 355.19,
          "volume": 32503.761,
          "close_time": 1761559199999,
          "quote_volume": 11469254.27769,
          "trades": 48429,
          "taker_buy_base": 15835.428,
          "taker_buy_quote": 5595628.3794
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 355.16,
          "high": 359.0,
          "low": 352.7,
          "close": 356.84,
          "volume": 17007.049,
          "close_time": 1761562799999,
          "quote_volume": 6063874.73422,
          "trades": 22307,
          "taker_buy_base": 10392.092,
          "taker_buy_quote": 3706268.6237
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 356.82,
          "high": 359.34,
          "low": 351.76,
          "close": 359.02,
          "volume": 16125.743,
          "close_time": 1761566399999,
          "quote_volume": 5740700.90266,
          "trades": 24123,
          "taker_buy_base": 7506.535,
          "taker_buy_quote": 2674898.76251
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 359.0,
          "high": 368.86,
          "low": 356.2,
          "close": 361.67,
          "volume": 25898.266,
          "close_time": 1761569999999,
          "quote_volume": 9372636.44187,
          "trades": 32774,
          "taker_buy_base": 13613.704,
          "taker_buy_quote": 4928226.29956
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 361.67,
          "high": 368.9,
          "low": 355.72,
          "close": 356.65,
          "volume": 36196.104,
          "close_time": 1761573599999,
          "quote_volume": 13122010.0595,
          "trades": 40599,
          "taker_buy_base": 19352.07,
          "taker_buy_quote": 7020458.91558
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 356.65,
          "high": 363.28,
          "low": 350.1,
          "close": 362.54,
          "volume": 33135.426,
          "close_time": 1761577199999,
          "quote_volume": 11844082.59115,
          "trades": 40455,
          "taker_buy_base": 16270.242,
          "taker_buy_quote": 5823678.47992
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 362.53,
          "high": 364.78,
          "low": 358.83,
          "close": 359.9,
          "volume": 19493.541,
          "close_time": 1761580799999,
          "quote_volume": 7048933.74261,
          "trades": 21830,
          "taker_buy_base": 10809.144,
          "taker_buy_quote": 3909749.24688
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 359.97,
          "high": 373.7,
          "low": 358.34,
          "close": 368.63,
          "volume": 34055.32,
          "close_time": 1761584399999,
          "quote_volume": 12489002.64146,
          "trades": 40918,
          "taker_buy_base": 18590.05,
          "taker_buy_quote": 6818700.68746
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 368.55,
          "high": 369.05,
          "low": 357.12,
          "close": 363.33,
          "volume": 34669.571,
          "close_time": 1761587999999,
          "quote_volume": 12524892.65736,
          "trades": 41009,
          "taker_buy_base": 18785.546,
          "taker_buy_quote": 6785564.21456
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 363.26,
          "high": 363.74,
          "low": 341.22,
          "close": 347.84,
          "volume": 44240.731,
          "close_time": 1761591599999,
          "quote_volume": 15478488.16611,
          "trades": 58144,
          "taker_buy_base": 18510.413,
          "taker_buy_quote": 6469808.57219
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 347.86,
          "high": 351.16,
          "low": 342.36,
          "close": 344.68,
          "volume": 21902.072,
          "close_time": 1761595199999,
          "quote_volume": 7592718.34006,
          "trades": 30423,
          "taker_buy_base": 8694.26,
          "taker_buy_quote": 3016328.70418
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 344.65,
          "high": 349.47,
          "low": 334.1,
          "close": 343.72,
          "volume": 45672.52,
          "close_time": 1761598799999,
          "quote_volume": 15568765.29059,
          "trades": 42831,
          "taker_buy_base": 20718.673,
          "taker_buy_quote": 7071158.61397
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 343.68,
          "high": 349.0,
          "low": 336.96,
          "close": 348.91,
          "volume": 18873.288,
          "close_time": 1761602399999,
          "quote_volume": 6489990.08768,
          "trades": 22584,
          "taker_buy_base": 9206.322,
          "taker_buy_quote": 3165749.45525
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 348.91,
          "high": 349.24,
          "low": 338.67,
          "close": 339.85,
          "volume": 23727.496,
          "close_time": 1761605999999,
          "quote_volume": 8158739.97004,
          "trades": 30039,
          "taker_buy_base": 12364.724,
          "taker_buy_quote": 4251520.47295
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 339.85,
          "high": 342.91,
          "low": 337.0,
          "close": 341.75,
          "volume": 19801.697,
          "close_time": 1761609599999,
          "quote_volume": 6734655.08776,
          "trades": 24021,
          "taker_buy_base": 10976.326,
          "taker_buy_quote": 3733653.94342
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 341.78,
          "high": 343.83,
          "low": 330.0,
          "close": 334.26,
          "volume": 51138.975,
          "close_time": 1761613199999,
          "quote_volume": 17209780.47206,
          "trades": 49306,
          "taker_buy_base": 20948.379,
          "taker_buy_quote": 7052604.01117
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 334.24,
          "high": 336.45,
          "low": 321.3,
          "close": 329.72,
          "volume": 57695.95,
          "close_time": 1761616799999,
          "quote_volume": 18964911.14423,
          "trades": 52992,
          "taker_buy_base": 28662.644,
          "taker_buy_quote": 9408966.3909
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 329.72,
          "high": 341.58,
          "low": 325.66,
          "close": 334.95,
          "volume": 22177.86,
          "close_time": 1761620399999,
          "quote_volume": 7393046.34869,
          "trades": 29555,
          "taker_buy_base": 10963.685,
          "taker_buy_quote": 3652307.32589
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 334.83,
          "high": 338.04,
          "low": 329.18,
          "close": 331.64,
          "volume": 13540.082,
          "close_time": 1761623999999,
          "quote_volume": 4506805.43559,
          "trades": 19051,
          "taker_buy_base": 6257.737,
          "taker_buy_quote": 2084002.27679
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 331.58,
          "high": 338.12,
          "low": 330.43,
          "close": 334.64,
          "volume": 13458.522,
          "close_time": 1761627599999,
          "quote_volume": 4499176.90295,
          "trades": 18071,
          "taker_buy_base": 7036.013,
          "taker_buy_quote": 2350648.5129
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 334.7,
          "high": 337.38,
          "low": 327.54,
          "close": 328.7,
          "volume": 11995.08,
          "close_time": 1761631199999,
          "quote_volume": 3991598.6816,
          "trades": 19686,
          "taker_buy_base": 5907.118,
          "taker_buy_quote": 1968292.21646
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 328.7,
          "high": 332.39,
          "low": 325.64,
          "close": 327.23,
          "volume": 28928.958,
          "close_time": 1761634799999,
          "quote_volume": 9491767.6243,
          "trades": 25355,
          "taker_buy_base": 13936.04,
          "taker_buy_quote": 4572611.36912
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 327.23,
          "high": 330.82,
          "low": 320.34,
          "close": 324.36,
          "volume": 20456.559,
          "close_time": 1761638399999,
          "quote_volume": 6660464.47508,
          "trades": 24923,
          "taker_buy_base": 9462.797,
          "taker_buy_quote": 3085557.58997
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 324.42,
          "high": 333.57,
          "low": 323.57,
          "close": 330.01,
          "volume": 13963.721,
          "close_time": 1761641999999,
          "quote_volume": 4608496.44706,
          "trades": 20068,
          "taker_buy_base": 8339.836,
          "taker_buy_quote": 2753158.66639
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 330.07,
          "high": 330.8,
          "low": 322.42,
          "close": 323.64,
          "volume": 16473.485,
          "close_time": 1761645599999,
          "quote_volume": 5370887.11613,
          "trades": 18414,
          "taker_buy_base": 6708.249,
          "taker_buy_quote": 2186833.6241
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 323.65,
          "high": 326.12,
          "low": 320.0,
          "close": 324.65,
          "volume": 16644.717,
          "close_time": 1761649199999,
          "quote_volume": 5369259.16382,
          "trades": 18297,
          "taker_buy_base": 8602.043,
          "taker_buy_quote": 2777841.49183
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 324.67,
          "high": 330.0,
          "low": 324.65,
          "close": 326.47,
          "volume": 14714.835,
          "close_time": 1761652799999,
          "quote_volume": 4821381.30177,
          "trades": 26502,
          "taker_buy_base": 7578.398,
          "taker_buy_quote": 2483068.43502
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 326.47,
          "high": 336.37,
          "low": 324.03,
          "close": 335.04,
          "volume": 29852.129,
          "close_time": 1761656399999,
          "quote_volume": 9868443.00852,
          "trades": 29213,
          "taker_buy_base": 18301.343,
          "taker_buy_quote": 6057555.17611
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 335.04,
          "high": 343.88,
          "low": 332.2,
          "close": 339.02,
          "volume": 49244.972,
          "close_time": 1761659999999,
          "quote_volume": 16674094.60036,
          "trades": 53322,
          "taker_buy_base": 24984.17,
          "taker_buy_quote": 8461543.84443
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 338.99,
          "high": 339.1,
          "low": 324.93,
          "close": 330.95,
          "volume": 41594.514,
          "close_time": 1761663599999,
          "quote_volume": 13793637.78615,
          "trades": 49918,
          "taker_buy_base": 20666.564,
          "taker_buy_quote": 6862437.04434
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 330.96,
          "high": 333.79,
          "low": 324.39,
          "close": 327.5,
          "volume": 28470.851,
          "close_time": 1761667199999,
          "quote_volume": 9353033.63072,
          "trades": 27797,
          "taker_buy_base": 12982.861,
          "taker_buy_quote": 4268163.68657
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 327.6,
          "high": 327.6,
          "low": 316.44,
          "close": 319.21,
          "volume": 53640.495,
          "close_time": 1761670799999,
          "quote_volume": 17243724.39163,
          "trades": 53400,
          "taker_buy_base": 27809.737,
          "taker_buy_quote": 8935384.46495
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 319.18,
          "high": 320.91,
          "low": 313.32,
          "close": 318.63,
          "volume": 36023.144,
          "close_time": 1761674399999,
          "quote_volume": 11400531.97944,
          "trades": 41008,
          "taker_buy_base": 20632.277,
          "taker_buy_quote": 6529561.30179
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 318.67,
          "high": 318.98,
          "low": 312.5,
          "close": 315.53,
          "volume": 24540.202,
          "close_time": 1761677999999,
          "quote_volume": 7723937.6755,
          "trades": 34529,
          "taker_buy_base": 12935.955,
          "taker_buy_quote": 4071274.85372
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 315.52,
          "high": 317.94,
          "low": 308.87,
          "close": 315.57,
          "volume": 32031.004,
          "close_time": 1761681599999,
          "quote_volume": 10026002.22209,
          "trades": 32489,
          "taker_buy_base": 15090.065,
          "taker_buy_quote": 4727270.67417
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 315.52,
          "high": 321.03,
          "low": 307.84,
          "close": 316.31,
          "volume": 33526.556,
          "close_time": 1761685199999,
          "quote_volume": 10512025.88963,
          "trades": 40444,
          "taker_buy_base": 16322.23,
          "taker_buy_quote": 5123001.26766
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 316.3,
          "high": 323.94,
          "low": 311.8,
          "close": 322.82,
          "volume": 20700.838,
          "close_time": 1761688799999,
          "quote_volume": 6574122.36638,
          "trades": 24856,
          "taker_buy_base": 11815.33,
          "taker_buy_quote": 3753374.89399
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 322.81,
          "high": 322.81,
          "low": 316.37,
          "close": 317.79,
          "volume": 14788.119,
          "close_time": 1761692399999,
          "quote_volume": 4718797.04274,
          "trades": 23595,
          "taker_buy_base": 7201.376,
          "taker_buy_quote": 2298484.54959
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 317.79,
          "high": 318.27,
          "low": 313.07,
          "close": 315.85,
          "volume": 8355.5,
          "close_time": 1761695999999,
          "quote_volume": 2632370.27004,
          "trades": 12783,
          "taker_buy_base": 4388.002,
          "taker_buy_quote": 1382444.80163
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 315.85,
          "high": 317.12,
          "low": 309.77,
          "close": 315.79,
          "volume": 9926.229,
          "close_time": 1761699599999,
          "quote_volume": 3118632.55966,
          "trades": 13188,
          "taker_buy_base": 4619.011,
          "taker_buy_quote": 1452547.18713
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 315.75,
          "high": 324.0,
          "low": 315.43,
          "close": 319.58,
          "volume": 19379.541,
          "close_time": 1761703199999,
          "quote_volume": 6198894.0941,
          "trades": 26123,
          "taker_buy_base": 9967.279,
          "taker_buy_quote": 3188098.06489
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 319.53,
          "high": 323.09,
          "low": 315.22,
          "close": 322.29,
          "volume": 21483.952,
          "close_time": 1761706799999,
          "quote_volume": 6862720.14044,
          "trades": 19378,
          "taker_buy_base": 10271.139,
          "taker_buy_quote": 3280085.21317
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 322.32,
          "high": 322.4,
          "low": 315.03,
          "close": 318.87,
          "volume": 16306.937,
          "close_time": 1761710399999,
          "quote_volume": 5185497.83708,
          "trades": 17251,
          "taker_buy_base": 8675.15,
          "taker_buy_quote": 2755508.2045
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 318.77,
          "high": 323.95,
          "low": 318.02,
          "close": 321.9,
          "volume": 9423.275,
          "close_time": 1761713999999,
          "quote_volume": 3028970.06728,
          "trades": 14568,
          "taker_buy_base": 4516.424,
          "taker_buy_quote": 1451518.0574
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 321.95,
          "high": 323.33,
          "low": 314.03,
          "close": 315.08,
          "volume": 13510.892,
          "close_time": 1761717599999,
          "quote_volume": 4297423.14732,
          "trades": 21285,
          "taker_buy_base": 5399.06,
          "taker_buy_quote": 1719491.98051
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 315.05,
          "high": 320.24,
          "low": 314.51,
          "close": 317.73,
          "volume": 10027.205,
          "close_time": 1761721199999,
          "quote_volume": 3184369.83911,
          "trades": 14154,
          "taker_buy_base": 5837.94,
          "taker_buy_quote": 1855991.07812
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 317.81,
          "high": 319.49,
          "low": 315.48,
          "close": 316.95,
          "volume": 7250.553,
          "close_time": 1761724799999,
          "quote_volume": 2305075.22362,
          "trades": 8551,
          "taker_buy_base": 2760.724,
          "taker_buy_quote": 877579.12977
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 316.96,
          "high": 319.15,
          "low": 311.31,
          "close": 319.04,
          "volume": 15332.981,
          "close_time": 1761728399999,
          "quote_volume": 4826775.14595,
          "trades": 16074,
          "taker_buy_base": 7002.199,
          "taker_buy_quote": 2205741.79127
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 319.03,
          "high": 331.95,
          "low": 319.0,
          "close": 326.26,
          "volume": 36879.582,
          "close_time": 1761731999999,
          "quote_volume": 11986271.24669,
          "trades": 30771,
          "taker_buy_base": 21069.358,
          "taker_buy_quote": 6831397.40499
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 326.27,
          "high": 334.78,
          "low": 325.8,
          "close": 328.06,
          "volume": 37356.996,
          "close_time": 1761735599999,
          "quote_volume": 12341135.25873,
          "trades": 45285,
          "taker_buy_base": 16871.357,
          "taker_buy_quote": 5576400.14101
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 328.12,
          "high": 335.4,
          "low": 326.63,
          "close": 330.81,
          "volume": 25307.051,
          "close_time": 1761739199999,
          "quote_volume": 8380040.32401,
          "trades": 20655,
          "taker_buy_base": 13089.88,
          "taker_buy_quote": 4332507.97767
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 330.8,
          "high": 343.23,
          "low": 330.49,
          "close": 338.93,
          "volume": 38826.082,
          "close_time": 1761742799999,
          "quote_volume": 13142608.32321,
          "trades": 34966,
          "taker_buy_base": 22519.819,
          "taker_buy_quote": 7621515.53466
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 338.88,
          "high": 349.88,
          "low": 337.53,
          "close": 343.25,
          "volume": 53928.432,
          "close_time": 1761746399999,
          "quote_volume": 18546140.33107,
          "trades": 45230,
          "taker_buy_base": 28428.888,
          "taker_buy_quote": 9784578.32889
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 343.33,
          "high": 343.96,
          "low": 331.54,
          "close": 339.74,
          "volume": 34649.889,
          "close_time": 1761749999999,
          "quote_volume": 11718876.02315,
          "trades": 37535,
          "taker_buy_base": 14510.879,
          "taker_buy_quote": 4911840.30721
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 339.67,
          "high": 342.6,
          "low": 327.0,
          "close": 330.3,
          "volume": 36708.54,
          "close_time": 1761753599999,
          "quote_volume": 12278094.05625,
          "trades": 37786,
          "taker_buy_base": 15020.993,
          "taker_buy_quote": 5033563.05333
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 330.29,
          "high": 333.98,
          "low": 326.73,
          "close": 330.07,
          "volume": 26222.253,
          "close_time": 1761757199999,
          "quote_volume": 8655540.54086,
          "trades": 34079,
          "taker_buy_base": 13233.891,
          "taker_buy_quote": 4367625.00367
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 330.1,
          "high": 349.0,
          "low": 329.32,
          "close": 348.87,
          "volume": 31779.708,
          "close_time": 1761760799999,
          "quote_volume": 10799362.30087,
          "trades": 35888,
          "taker_buy_base": 18807.534,
          "taker_buy_quote": 6400207.38828
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 348.95,
          "high": 350.51,
          "low": 327.52,
          "close": 347.58,
          "volume": 80121.486,
          "close_time": 1761764399999,
          "quote_volume": 27348446.07449,
          "trades": 105230,
          "taker_buy_base": 39774.563,
          "taker_buy_quote": 13590902.64716
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 347.57,
          "high": 355.86,
          "low": 340.76,
          "close": 347.09,
          "volume": 37824.076,
          "close_time": 1761767999999,
          "quote_volume": 13188010.321,
          "trades": 54094,
          "taker_buy_base": 19097.705,
          "taker_buy_quote": 6667076.79969
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 347.12,
          "high": 358.79,
          "low": 346.97,
          "close": 357.58,
          "volume": 35028.202,
          "close_time": 1761771599999,
          "quote_volume": 12376522.85901,
          "trades": 45306,
          "taker_buy_base": 18604.087,
          "taker_buy_quote": 6575269.91212
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 357.57,
          "high": 363.46,
          "low": 354.97,
          "close": 356.75,
          "volume": 19809.203,
          "close_time": 1761775199999,
          "quote_volume": 7115537.42543,
          "trades": 22463,
          "taker_buy_base": 9725.134,
          "taker_buy_quote": 3496454.42313
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 356.72,
          "high": 361.46,
          "low": 356.06,
          "close": 356.92,
          "volume": 17884.598,
          "close_time": 1761778799999,
          "quote_volume": 6415513.11897,
          "trades": 20135,
          "taker_buy_base": 9486.306,
          "taker_buy_quote": 3403895.06716
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 356.9,
          "high": 357.31,
          "low": 350.29,
          "close": 351.59,
          "volume": 18933.319,
          "close_time": 1761782399999,
          "quote_volume": 6694542.06856,
          "trades": 23489,
          "taker_buy_base": 9703.345,
          "taker_buy_quote": 3431450.14882
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 351.63,
          "high": 362.2,
          "low": 341.54,
          "close": 361.94,
          "volume": 26724.712,
          "close_time": 1761785999999,
          "quote_volume": 9360240.2339,
          "trades": 38929,
          "taker_buy_base": 14236.354,
          "taker_buy_quote": 5002732.91538
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 361.93,
          "high": 368.47,
          "low": 348.27,
          "close": 352.14,
          "volume": 31925.663,
          "close_time": 1761789599999,
          "quote_volume": 11374045.8902,
          "trades": 35830,
          "taker_buy_base": 16065.346,
          "taker_buy_quote": 5724928.21508
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 352.14,
          "high": 354.77,
          "low": 346.22,
          "close": 354.29,
          "volume": 20959.797,
          "close_time": 1761793199999,
          "quote_volume": 7339408.429,
          "trades": 27709,
          "taker_buy_base": 10069.565,
          "taker_buy_quote": 3527941.98051
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 354.34,
          "high": 360.0,
          "low": 352.87,
          "close": 355.61,
          "volume": 17569.051,
          "close_time": 1761796799999,
          "quote_volume": 6264209.17216,
          "trades": 29095,
          "taker_buy_base": 8907.366,
          "taker_buy_quote": 3176021.21049
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 355.56,
          "high": 355.97,
          "low": 337.12,
          "close": 338.66,
          "volume": 61621.858,
          "close_time": 1761800399999,
          "quote_volume": 21275625.15598,
          "trades": 49046,
          "taker_buy_base": 28826.418,
          "taker_buy_quote": 9964905.78281
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 338.64,
          "high": 346.56,
          "low": 337.72,
          "close": 343.74,
          "volume": 20300.818,
          "close_time": 1761803999999,
          "quote_volume": 6946619.66132,
          "trades": 33284,
          "taker_buy_base": 10553.167,
          "taker_buy_quote": 3617372.38633
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 343.75,
          "high": 346.61,
          "low": 340.8,
          "close": 345.61,
          "volume": 16602.199,
          "close_time": 1761807599999,
          "quote_volume": 5720587.33673,
          "trades": 28704,
          "taker_buy_base": 8508.102,
          "taker_buy_quote": 2932990.10013
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 345.68,
          "high": 363.0,
          "low": 344.27,
          "close": 362.87,
          "volume": 45493.781,
          "close_time": 1761811199999,
          "quote_volume": 16242523.38944,
          "trades": 51537,
          "taker_buy_base": 32223.683,
          "taker_buy_quote": 11511827.74442
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 362.96,
          "high": 364.23,
          "low": 357.43,
          "close": 361.2,
          "volume": 37168.954,
          "close_time": 1761814799999,
          "quote_volume": 13413460.87999,
          "trades": 46918,
          "taker_buy_base": 21491.706,
          "taker_buy_quote": 7760621.5125
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 361.01,
          "high": 367.0,
          "low": 355.43,
          "close": 357.19,
          "volume": 27954.629,
          "close_time": 1761818399999,
          "quote_volume": 10066117.61435,
          "trades": 28798,
          "taker_buy_base": 14045.704,
          "taker_buy_quote": 5064417.98032
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 357.15,
          "high": 363.95,
          "low": 356.6,
          "close": 362.36,
          "volume": 14416.324,
          "close_time": 1761821999999,
          "quote_volume": 5195823.50927,
          "trades": 19854,
          "taker_buy_base": 8185.786,
          "taker_buy_quote": 2950952.09682
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 362.33,
          "high": 362.43,
          "low": 357.9,
          "close": 358.79,
          "volume": 13730.22,
          "close_time": 1761825599999,
          "quote_volume": 4937775.05685,
          "trades": 16824,
          "taker_buy_base": 7077.931,
          "taker_buy_quote": 2546272.97415
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 358.77,
          "high": 360.07,
          "low": 340.18,
          "close": 343.71,
          "volume": 52156.285,
          "close_time": 1761829199999,
          "quote_volume": 18203300.35351,
          "trades": 59683,
          "taker_buy_base": 21300.507,
          "taker_buy_quote": 7426956.72024
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 343.65,
          "high": 343.65,
          "low": 324.31,
          "close": 331.39,
          "volume": 70114.985,
          "close_time": 1761832799999,
          "quote_volume": 23387503.79617,
          "trades": 68150,
          "taker_buy_base": 30021.362,
          "taker_buy_quote": 10037113.11735
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 331.38,
          "high": 338.33,
          "low": 327.39,
          "close": 336.48,
          "volume": 34826.222,
          "close_time": 1761836399999,
          "quote_volume": 11606830.96119,
          "trades": 47738,
          "taker_buy_base": 19432.563,
          "taker_buy_quote": 6483454.97143
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 336.59,
          "high": 338.0,
          "low": 328.0,
          "close": 328.66,
          "volume": 33253.475,
          "close_time": 1761839999999,
          "quote_volume": 11097995.22378,
          "trades": 50110,
          "taker_buy_base": 18587.624,
          "taker_buy_quote": 6211454.92314
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 328.7,
          "high": 338.57,
          "low": 326.81,
          "close": 333.72,
          "volume": 31369.078,
          "close_time": 1761843599999,
          "quote_volume": 10440283.35682,
          "trades": 55832,
          "taker_buy_base": 14841.411,
          "taker_buy_quote": 4944052.848
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 333.71,
          "high": 333.82,
          "low": 316.0,
          "close": 325.06,
          "volume": 61895.301,
          "close_time": 1761847199999,
          "quote_volume": 19987957.66324,
          "trades": 72438,
          "taker_buy_base": 27209.956,
          "taker_buy_quote": 8781136.21399
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 325.06,
          "high": 325.14,
          "low": 298.03,
          "close": 303.43,
          "volume": 80496.048,
          "close_time": 1761850799999,
          "quote_volume": 24883176.00614,
          "trades": 83709,
          "taker_buy_base": 37522.874,
          "taker_buy_quote": 11585665.18107
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 303.44,
          "high": 318.39,
          "low": 303.41,
          "close": 312.31,
          "volume": 37452.748,
          "close_time": 1761854399999,
          "quote_volume": 11622724.00104,
          "trades": 70033,
          "taker_buy_base": 20029.202,
          "taker_buy_quote": 6215652.76756
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 312.31,
          "high": 333.77,
          "low": 311.32,
          "close": 332.65,
          "volume": 62338.353,
          "close_time": 1761857999999,
          "quote_volume": 20189193.17773,
          "trades": 97543,
          "taker_buy_base": 34929.732,
          "taker_buy_quote": 11336099.67307
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 332.56,
          "high": 341.2,
          "low": 329.47,
          "close": 337.0,
          "volume": 36682.365,
          "close_time": 1761861599999,
          "quote_volume": 12304486.28184,
          "trades": 69548,
          "taker_buy_base": 19445.492,
          "taker_buy_quote": 6525769.40183
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 336.96,
          "high": 340.57,
          "low": 332.67,
          "close": 340.57,
          "volume": 33510.002,
          "close_time": 1761865199999,
          "quote_volume": 11272424.47621,
          "trades": 56397,
          "taker_buy_base": 16060.984,
          "taker_buy_quote": 5406858.38763
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 340.58,
          "high": 347.99,
          "low": 334.2,
          "close": 345.56,
          "volume": 43610.017,
          "close_time": 1761868799999,
          "quote_volume": 14938076.68478,
          "trades": 58830,
          "taker_buy_base": 25814.814,
          "taker_buy_quote": 8856440.89473
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 345.56,
          "high": 350.61,
          "low": 339.45,
          "close": 350.32,
          "volume": 36166.068,
          "close_time": 1761872399999,
          "quote_volume": 12481038.84352,
          "trades": 52203,
          "taker_buy_base": 22553.472,
          "taker_buy_quote": 7793135.78464
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 350.3,
          "high": 355.23,
          "low": 345.62,
          "close": 350.6,
          "volume": 44817.944,
          "close_time": 1761875999999,
          "quote_volume": 15701871.77816,
          "trades": 55216,
          "taker_buy_base": 23218.523,
          "taker_buy_quote": 8137992.69261
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 350.61,
          "high": 363.99,
          "low": 345.77,
          "close": 356.43,
          "volume": 61687.023,
          "close_time": 1761879599999,
          "quote_volume": 21951845.5544,
          "trades": 62675,
          "taker_buy_base": 35121.386,
          "taker_buy_quote": 12510577.9953
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 356.42,
          "high": 374.79,
          "low": 356.0,
          "close": 369.45,
          "volume": 77557.327,
          "close_time": 1761883199999,
          "quote_volume": 28342328.98525,
          "trades": 84148,
          "taker_buy_base": 45279.939,
          "taker_buy_quote": 16565378.61895
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 369.48,
          "high": 381.63,
          "low": 366.0,
          "close": 377.98,
          "volume": 74311.53742,
          "close_time": 1761886799999,
          "quote_volume": 27838518.3738669,
          "trades": 79462,
          "taker_buy_base": 37287.24942,
          "taker_buy_quote": 13983390.7700721
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 377.99,
          "high": 389.98,
          "low": 374.75,
          "close": 380.8,
          "volume": 70965.54089,
          "close_time": 1761890399999,
          "quote_volume": 27245163.9065553,
          "trades": 66485,
          "taker_buy_base": 34501.09189,
          "taker_buy_quote": 13254767.5800753
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 380.8,
          "high": 391.43,
          "low": 377.2,
          "close": 384.22,
          "volume": 54160.69039,
          "close_time": 1761893999999,
          "quote_volume": 20805122.815538,
          "trades": 72124,
          "taker_buy_base": 30436.09639,
          "taker_buy_quote": 11691196.759398
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 384.24,
          "high": 389.08,
          "low": 378.47,
          "close": 385.33,
          "volume": 37596.465,
          "close_time": 1761897599999,
          "quote_volume": 14443824.62866,
          "trades": 43157,
          "taker_buy_base": 18473.844,
          "taker_buy_quote": 7100033.41859
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 385.36,
          "high": 389.0,
          "low": 377.92,
          "close": 385.15,
          "volume": 37097.178,
          "close_time": 1761901199999,
          "quote_volume": 14188326.18284,
          "trades": 45385,
          "taker_buy_base": 19946.82,
          "taker_buy_quote": 7637593.55852
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 385.15,
          "high": 387.37,
          "low": 379.0,
          "close": 384.95,
          "volume": 33475.455,
          "close_time": 1761904799999,
          "quote_volume": 12837900.41972,
          "trades": 56939,
          "taker_buy_base": 19165.075,
          "taker_buy_quote": 7357750.54681
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 384.93,
          "high": 389.14,
          "low": 367.72,
          "close": 372.78,
          "volume": 45311.522,
          "close_time": 1761908399999,
          "quote_volume": 17376313.94686,
          "trades": 47631,
          "taker_buy_base": 22742.718,
          "taker_buy_quote": 8731563.50685
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 372.69,
          "high": 377.28,
          "low": 360.71,
          "close": 371.34,
          "volume": 53537.58,
          "close_time": 1761911999999,
          "quote_volume": 19724589.66698,
          "trades": 50105,
          "taker_buy_base": 23192.814,
          "taker_buy_quote": 8543186.68947
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 371.32,
          "high": 373.57,
          "low": 358.04,
          "close": 360.32,
          "volume": 42527.769,
          "close_time": 1761915599999,
          "quote_volume": 15509803.56956,
          "trades": 36510,
          "taker_buy_base": 21078.094,
          "taker_buy_quote": 7690108.66902
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 360.33,
          "high": 369.7,
          "low": 360.33,
          "close": 366.7,
          "volume": 30491.976,
          "close_time": 1761919199999,
          "quote_volume": 11144863.89347,
          "trades": 50911,
          "taker_buy_base": 16369.883,
          "taker_buy_quote": 5982216.38636
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 366.74,
          "high": 388.34,
          "low": 365.5,
          "close": 387.2,
          "volume": 74855.129,
          "close_time": 1761922799999,
          "quote_volume": 28369013.50852,
          "trades": 109114,
          "taker_buy_base": 39024.38,
          "taker_buy_quote": 14797419.58827
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 387.09,
          "high": 389.51,
          "low": 381.5,
          "close": 383.51,
          "volume": 48804.634,
          "close_time": 1761926399999,
          "quote_volume": 18859996.60352,
          "trades": 58813,
          "taker_buy_base": 24934.584,
          "taker_buy_quote": 9638641.90355
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 383.52,
          "high": 387.11,
          "low": 364.0,
          "close": 367.77,
          "volume": 54142.738,
          "close_time": 1761929999999,
          "quote_volume": 20190105.20289,
          "trades": 57783,
          "taker_buy_base": 21655.207,
          "taker_buy_quote": 8086041.69248
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 367.85,
          "high": 385.0,
          "low": 363.0,
          "close": 382.19,
          "volume": 50214.524,
          "close_time": 1761933599999,
          "quote_volume": 18852894.07741,
          "trades": 72703,
          "taker_buy_base": 29577.151,
          "taker_buy_quote": 11115294.58438
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 382.08,
          "high": 384.74,
          "low": 374.62,
          "close": 381.63,
          "volume": 36814.942,
          "close_time": 1761937199999,
          "quote_volume": 14026706.14809,
          "trades": 47905,
          "taker_buy_base": 18075.978,
          "taker_buy_quote": 6894844.76588
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 381.58,
          "high": 387.29,
          "low": 377.99,
          "close": 383.12,
          "volume": 28457.782,
          "close_time": 1761940799999,
          "quote_volume": 10893999.3946,
          "trades": 45094,
          "taker_buy_base": 14486.772,
          "taker_buy_quote": 5545792.17299
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 383.1,
          "high": 388.57,
          "low": 380.0,
          "close": 387.12,
          "volume": 30155.804,
          "close_time": 1761944399999,
          "quote_volume": 11579557.20841,
          "trades": 34410,
          "taker_buy_base": 16193.203,
          "taker_buy_quote": 6223151.17146
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 387.05,
          "high": 400.0,
          "low": 385.33,
          "close": 391.27,
          "volume": 65119.2459,
          "close_time": 1761947999999,
          "quote_volume": 25671122.2722479,
          "trades": 56905,
          "taker_buy_base": 39346.3379,
          "taker_buy_quote": 15516953.2432779
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 391.26,
          "high": 413.0,
          "low": 389.01,
          "close": 409.66,
          "volume": 75688.79622,
          "close_time": 1761951599999,
          "quote_volume": 30572338.57145,
          "trades": 89493,
          "taker_buy_base": 43173.25741,
          "taker_buy_quote": 17434364.56149
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 409.67,
          "high": 414.23,
          "low": 403.11,
          "close": 404.54,
          "volume": 46112.621,
          "close_time": 1761955199999,
          "quote_volume": 18848981.4634308,
          "trades": 79839,
          "taker_buy_base": 19621.373,
          "taker_buy_quote": 8029383.5413508
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 404.57,
          "high": 410.1,
          "low": 401.9,
          "close": 408.63,
          "volume": 38773.949,
          "close_time": 1761958799999,
          "quote_volume": 15777720.60506,
          "trades": 50344,
          "taker_buy_base": 19585.601,
          "taker_buy_quote": 7974157.51247
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 408.56,
          "high": 412.97,
          "low": 398.0,
          "close": 405.56,
          "volume": 43235.902,
          "close_time": 1761962399999,
          "quote_volume": 17584238.04086,
          "trades": 52750,
          "taker_buy_base": 20525.318,
          "taker_buy_quote": 8353187.36316
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 405.41,
          "high": 410.36,
          "low": 400.0,
          "close": 409.32,
          "volume": 24793.154,
          "close_time": 1761965999999,
          "quote_volume": 10051266.29412,
          "trades": 38352,
          "taker_buy_base": 12384.786,
          "taker_buy_quote": 5027977.46816
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 409.19,
          "high": 440.0,
          "low": 408.93,
          "close": 434.23,
          "volume": 70951.45925,
          "close_time": 1761969599999,
          "quote_volume": 30324305.088117,
          "trades": 112183,
          "taker_buy_base": 40559.83725,
          "taker_buy_quote": 17338181.936447
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 434.22,
          "high": 434.54,
          "low": 418.36,
          "close": 426.99,
          "volume": 31355.242,
          "close_time": 1761973199999,
          "quote_volume": 13371144.55594,
          "trades": 40495,
          "taker_buy_base": 16108.702,
          "taker_buy_quote": 6875805.78263
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 427.14,
          "high": 443.98,
          "low": 425.64,
          "close": 441.38,
          "volume": 43044.74974,
          "close_time": 1761976799999,
          "quote_volume": 18719731.61588,
          "trades": 54651,
          "taker_buy_base": 25505.97174,
          "taker_buy_quote": 11098331.10658
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 441.38,
          "high": 449.8,
          "low": 435.52,
          "close": 442.22,
          "volume": 50435.2757,
          "close_time": 1761980399999,
          "quote_volume": 22344735.0179097,
          "trades": 60960,
          "taker_buy_base": 28577.4807,
          "taker_buy_quote": 12674395.6418697
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 442.54,
          "high": 446.85,
          "low": 433.81,
          "close": 443.46,
          "volume": 47815.175,
          "close_time": 1761983999999,
          "quote_volume": 21063849.89934,
          "trades": 47322,
          "taker_buy_base": 23549.334,
          "taker_buy_quote": 10376616.86508
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 443.48,
          "high": 443.5,
          "low": 423.97,
          "close": 427.91,
          "volume": 62136.894,
          "close_time": 1761987599999,
          "quote_volume": 26861435.741,
          "trades": 99177,
          "taker_buy_base": 29784.046,
          "taker_buy_quote": 12878252.8238
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 427.9,
          "high": 435.74,
          "low": 422.66,
          "close": 431.22,
          "volume": 28748.018,
          "close_time": 1761991199999,
          "quote_volume": 12405877.44192,
          "trades": 30068,
          "taker_buy_base": 15544.955,
          "taker_buy_quote": 6711544.62675
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 431.18,
          "high": 436.95,
          "low": 422.0,
          "close": 423.25,
          "volume": 29270.228,
          "close_time": 1761994799999,
          "quote_volume": 12611771.20545,
          "trades": 36305,
          "taker_buy_base": 14429.127,
          "taker_buy_quote": 6224848.49254
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 423.22,
          "high": 428.49,
          "low": 417.01,
          "close": 421.42,
          "volume": 34650.72,
          "close_time": 1761998399999,
          "quote_volume": 14628622.02776,
          "trades": 43820,
          "taker_buy_base": 16146.885,
          "taker_buy_quote": 6822561.13217
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 421.48,
          "high": 427.68,
          "low": 415.11,
          "close": 416.02,
          "volume": 28068.832,
          "close_time": 1762001999999,
          "quote_volume": 11847213.98823,
          "trades": 37442,
          "taker_buy_base": 14241.966,
          "taker_buy_quote": 6019966.26133
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 416.1,
          "high": 418.51,
          "low": 405.0,
          "close": 411.15,
          "volume": 43546.462,
          "close_time": 1762005599999,
          "quote_volume": 17952297.01768,
          "trades": 51377,
          "taker_buy_base": 19983.726,
          "taker_buy_quote": 8237030.31487
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 411.15,
          "high": 415.38,
          "low": 393.38,
          "close": 401.02,
          "volume": 81692.699,
          "close_time": 1762009199999,
          "quote_volume": 32745679.1087,
          "trades": 126012,
          "taker_buy_base": 38637.936,
          "taker_buy_quote": 15463952.91248
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 401.03,
          "high": 426.0,
          "low": 398.75,
          "close": 418.86,
          "volume": 80509.111,
          "close_time": 1762012799999,
          "quote_volume": 33285604.34326,
          "trades": 132732,
          "taker_buy_base": 47147.281,
          "taker_buy_quote": 19484647.94702
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 418.88,
          "high": 419.14,
          "low": 407.57,
          "close": 412.82,
          "volume": 23973.693,
          "close_time": 1762016399999,
          "quote_volume": 9892586.93382,
          "trades": 47061,
          "taker_buy_base": 11739.363,
          "taker_buy_quote": 4845501.18795
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 412.73,
          "high": 424.84,
          "low": 412.57,
          "close": 419.63,
          "volume": 25541.017,
          "close_time": 1762019999999,
          "quote_volume": 10704779.15544,
          "trades": 54724,
          "taker_buy_base": 12060.193,
          "taker_buy_quote": 5054740.35452
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 419.81,
          "high": 424.8,
          "low": 416.68,
          "close": 423.67,
          "volume": 17458.213,
          "close_time": 1762023599999,
          "quote_volume": 7343707.26858,
          "trades": 44489,
          "taker_buy_base": 8914.441,
          "taker_buy_quote": 3752944.56001
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 423.6,
          "high": 426.0,
          "low": 418.76,
          "close": 424.48,
          "volume": 17306.585,
          "close_time": 1762027199999,
          "quote_volume": 7321137.97894,
          "trades": 45081,
          "taker_buy_base": 8642.395,
          "taker_buy_quote": 3656375.31452
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 424.49,
          "high": 432.05,
          "low": 413.78,
          "close": 418.96,
          "volume": 32463.925,
          "close_time": 1762030799999,
          "quote_volume": 13767601.05224,
          "trades": 50282,
          "taker_buy_base": 17034.787,
          "taker_buy_quote": 7227219.85499
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 419.02,
          "high": 421.29,
          "low": 410.04,
          "close": 411.24,
          "volume": 14280.741,
          "close_time": 1762034399999,
          "quote_volume": 5942658.14649,
          "trades": 30187,
          "taker_buy_base": 6909.648,
          "taker_buy_quote": 2877567.4128
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 411.3,
          "high": 416.28,
          "low": 410.0,
          "close": 412.11,
          "volume": 13989.8,
          "close_time": 1762037999999,
          "quote_volume": 5778494.86169,
          "trades": 14855,
          "taker_buy_base": 7259.753,
          "taker_buy_quote": 2997916.17791
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 412.29,
          "high": 415.86,
          "low": 409.8,
          "close": 412.13,
          "volume": 11667.257,
          "close_time": 1762041599999,
          "quote_volume": 4823304.17948,
          "trades": 16400,
          "taker_buy_base": 6218.505,
          "taker_buy_quote": 2571158.65281
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 412.07,
          "high": 412.31,
          "low": 397.84,
          "close": 407.98,
          "volume": 34598.532,
          "close_time": 1762045199999,
          "quote_volume": 14009349.32937,
          "trades": 51685,
          "taker_buy_base": 15514.101,
          "taker_buy_quote": 6282132.83058
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 408.02,
          "high": 421.05,
          "low": 407.96,
          "close": 409.84,
          "volume": 28973.141,
          "close_time": 1762048799999,
          "quote_volume": 11974667.36562,
          "trades": 41856,
          "taker_buy_base": 16694.93,
          "taker_buy_quote": 6900769.54909
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 409.83,
          "high": 425.71,
          "low": 408.32,
          "close": 425.22,
          "volume": 16609.775,
          "close_time": 1762052399999,
          "quote_volume": 6942955.52001,
          "trades": 26081,
          "taker_buy_base": 9793.668,
          "taker_buy_quote": 4095980.90259
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 425.28,
          "high": 432.5,
          "low": 417.11,
          "close": 418.74,
          "volume": 24188.284,
          "close_time": 1762055999999,
          "quote_volume": 10248475.41467,
          "trades": 41546,
          "taker_buy_base": 14680.026,
          "taker_buy_quote": 6224407.10412
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 418.74,
          "high": 421.53,
          "low": 410.0,
          "close": 412.45,
          "volume": 19062.203,
          "close_time": 1762059599999,
          "quote_volume": 7936330.78483,
          "trades": 24279,
          "taker_buy_base": 9680.833,
          "taker_buy_quote": 4034416.86557
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 412.48,
          "high": 413.4,
          "low": 406.79,
          "close": 409.33,
          "volume": 19116.335,
          "close_time": 1762063199999,
          "quote_volume": 7843353.66215,
          "trades": 20072,
          "taker_buy_base": 8569.67,
          "taker_buy_quote": 3516455.57498
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 409.31,
          "high": 421.17,
          "low": 407.0,
          "close": 414.25,
          "volume": 22904.053,
          "close_time": 1762066799999,
          "quote_volume": 9449882.13695,
          "trades": 31464,
          "taker_buy_base": 8853.449,
          "taker_buy_quote": 3660329.512
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 414.26,
          "high": 420.98,
          "low": 410.0,
          "close": 419.65,
          "volume": 24526.712,
          "close_time": 1762070399999,
          "quote_volume": 10202376.20507,
          "trades": 49849,
          "taker_buy_base": 14039.55,
          "taker_buy_quote": 5849577.05983
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 419.62,
          "high": 430.0,
          "low": 417.0,
          "close": 417.36,
          "volume": 28867.587,
          "close_time": 1762073999999,
          "quote_volume": 12197597.73078,
          "trades": 31251,
          "taker_buy_base": 16468.226,
          "taker_buy_quote": 6972792.29729
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 417.36,
          "high": 421.8,
          "low": 415.0,
          "close": 419.18,
          "volume": 22248.542,
          "close_time": 1762077599999,
          "quote_volume": 9296831.92587,
          "trades": 23311,
          "taker_buy_base": 8631.991,
          "taker_buy_quote": 3608451.0331
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 419.15,
          "high": 423.2,
          "low": 410.96,
          "close": 412.45,
          "volume": 23579.827,
          "close_time": 1762081199999,
          "quote_volume": 9801792.2737,
          "trades": 27169,
          "taker_buy_base": 9972.983,
          "taker_buy_quote": 4146415.61936
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 412.42,
          "high": 417.03,
          "low": 411.0,
          "close": 412.84,
          "volume": 32421.278,
          "close_time": 1762084799999,
          "quote_volume": 13392227.74757,
          "trades": 80340,
          "taker_buy_base": 17224.354,
          "taker_buy_quote": 7121055.77301
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 412.85,
          "high": 416.99,
          "low": 403.0,
          "close": 407.11,
          "volume": 43049.693,
          "close_time": 1762088399999,
          "quote_volume": 17675592.89274,
          "trades": 127745,
          "taker_buy_base": 20584.729,
          "taker_buy_quote": 8461398.17701
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 407.14,
          "high": 407.35,
          "low": 394.56,
          "close": 395.75,
          "volume": 28342.516,
          "close_time": 1762091999999,
          "quote_volume": 11351893.10285,
          "trades": 42300,
          "taker_buy_base": 12624.334,
          "taker_buy_quote": 5058903.12886
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 395.79,
          "high": 397.66,
          "low": 372.64,
          "close": 381.36,
          "volume": 59160.437,
          "close_time": 1762095599999,
          "quote_volume": 22764286.76048,
          "trades": 82387,
          "taker_buy_base": 25640.855,
          "taker_buy_quote": 9865577.98601
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 381.35,
          "high": 385.75,
          "low": 372.5,
          "close": 376.41,
          "volume": 50837.333,
          "close_time": 1762099199999,
          "quote_volume": 19286841.32318,
          "trades": 57085,
          "taker_buy_base": 22519.008,
          "taker_buy_quote": 8538455.21839
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 376.33,
          "high": 396.78,
          "low": 367.2,
          "close": 394.35,
          "volume": 74869.142,
          "close_time": 1762102799999,
          "quote_volume": 28745274.02134,
          "trades": 100286,
          "taker_buy_base": 41191.312,
          "taker_buy_quote": 15853070.02969
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 394.17,
          "high": 395.86,
          "low": 386.32,
          "close": 393.19,
          "volume": 27532.246,
          "close_time": 1762106399999,
          "quote_volume": 10764893.28789,
          "trades": 31454,
          "taker_buy_base": 16900.193,
          "taker_buy_quote": 6610599.44938
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 393.22,
          "high": 400.18,
          "low": 389.08,
          "close": 394.62,
          "volume": 15337.373,
          "close_time": 1762109999999,
          "quote_volume": 6044431.53069,
          "trades": 23478,
          "taker_buy_base": 7672.782,
          "taker_buy_quote": 3025667.67905
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 394.49,
          "high": 399.98,
          "low": 389.54,
          "close": 397.21,
          "volume": 16701.566,
          "close_time": 1762113599999,
          "quote_volume": 6603153.50896,
          "trades": 26081,
          "taker_buy_base": 8566.521,
          "taker_buy_quote": 3390075.90832
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 397.21,
          "high": 399.61,
          "low": 391.5,
          "close": 396.45,
          "volume": 9008.517,
          "close_time": 1762117199999,
          "quote_volume": 3553322.9876,
          "trades": 13329,
          "taker_buy_base": 3427.469,
          "taker_buy_quote": 1353496.62196
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 396.49,
          "high": 408.38,
          "low": 394.53,
          "close": 405.52,
          "volume": 17905.944,
          "close_time": 1762120799999,
          "quote_volume": 7199531.2652,
          "trades": 26452,
          "taker_buy_base": 10392.228,
          "taker_buy_quote": 4180187.42835
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 405.54,
          "high": 422.45,
          "low": 405.29,
          "close": 414.31,
          "volume": 36884.199,
          "close_time": 1762124399999,
          "quote_volume": 15276756.92161,
          "trades": 56426,
          "taker_buy_base": 19339.444,
          "taker_buy_quote": 8010508.50583
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 414.32,
          "high": 421.5,
          "low": 408.02,
          "close": 418.52,
          "volume": 35160.273,
          "close_time": 1762127999999,
          "quote_volume": 14582487.77291,
          "trades": 40477,
          "taker_buy_base": 15879.838,
          "taker_buy_quote": 6588275.34964
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 418.4,
          "high": 418.4,
          "low": 407.36,
          "close": 410.87,
          "volume": 20542.024,
          "close_time": 1762131599999,
          "quote_volume": 8466313.46201,
          "trades": 27556,
          "taker_buy_base": 11115.477,
          "taker_buy_quote": 4581756.41662
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 410.72,
          "high": 419.44,
          "low": 408.29,
          "close": 413.08,
          "volume": 22997.982,
          "close_time": 1762135199999,
          "quote_volume": 9501694.22452,
          "trades": 34291,
          "taker_buy_base": 12696.957,
          "taker_buy_quote": 5247840.22612
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 413.04,
          "high": 414.49,
          "low": 395.46,
          "close": 404.32,
          "volume": 35327.763,
          "close_time": 1762138799999,
          "quote_volume": 14240835.45341,
          "trades": 54829,
          "taker_buy_base": 17845.738,
          "taker_buy_quote": 7193667.03433
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 404.33,
          "high": 410.94,
          "low": 382.67,
          "close": 387.47,
          "volume": 60531.059,
          "close_time": 1762142399999,
          "quote_volume": 23841717.36225,
          "trades": 76378,
          "taker_buy_base": 30762.525,
          "taker_buy_quote": 12101068.35782
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 387.39,
          "high": 399.14,
          "low": 385.28,
          "close": 395.02,
          "volume": 32208.873,
          "close_time": 1762145999999,
          "quote_volume": 12588412.27306,
          "trades": 37538,
          "taker_buy_base": 17156.445,
          "taker_buy_quote": 6699819.23862
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 395.16,
          "high": 396.29,
          "low": 378.59,
          "close": 384.33,
          "volume": 32578.788,
          "close_time": 1762149599999,
          "quote_volume": 12628790.50509,
          "trades": 34009,
          "taker_buy_base": 14392.703,
          "taker_buy_quote": 5596796.93711
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 384.3,
          "high": 391.79,
          "low": 383.0,
          "close": 388.63,
          "volume": 26822.974,
          "close_time": 1762153199999,
          "quote_volume": 10378218.47948,
          "trades": 32477,
          "taker_buy_base": 10717.061,
          "taker_buy_quote": 4149809.92735
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 388.52,
          "high": 394.87,
          "low": 387.12,
          "close": 392.76,
          "volume": 11866.504,
          "close_time": 1762156799999,
          "quote_volume": 4638124.98523,
          "trades": 19110,
          "taker_buy_base": 6333.46,
          "taker_buy_quote": 2476390.22218
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 392.76,
          "high": 394.31,
          "low": 381.25,
          "close": 387.45,
          "volume": 27137.262,
          "close_time": 1762160399999,
          "quote_volume": 10525311.51682,
          "trades": 29639,
          "taker_buy_base": 10720.025,
          "taker_buy_quote": 4155371.88847
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 387.45,
          "high": 389.72,
          "low": 377.0,
          "close": 380.34,
          "volume": 19171.355,
          "close_time": 1762163999999,
          "quote_volume": 7329554.8484,
          "trades": 22122,
          "taker_buy_base": 6839.187,
          "taker_buy_quote": 2618690.37826
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 380.16,
          "high": 394.12,
          "low": 380.16,
          "close": 387.73,
          "volume": 25383.968,
          "close_time": 1762167599999,
          "quote_volume": 9886114.12178,
          "trades": 24697,
          "taker_buy_base": 11612.264,
          "taker_buy_quote": 4523062.37738
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 387.78,
          "high": 393.84,
          "low": 387.02,
          "close": 391.74,
          "volume": 10144.638,
          "close_time": 1762171199999,
          "quote_volume": 3970701.75545,
          "trades": 14191,
          "taker_buy_base": 5772.515,
          "taker_buy_quote": 2259647.46955
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 391.79,
          "high": 403.74,
          "low": 390.52,
          "close": 394.24,
          "volume": 20680.392,
          "close_time": 1762174799999,
          "quote_volume": 8204400.84023,
          "trades": 28531,
          "taker_buy_base": 11647.139,
          "taker_buy_quote": 4620543.70369
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 394.23,
          "high": 396.39,
          "low": 390.32,
          "close": 393.7,
          "volume": 15408.37,
          "close_time": 1762178399999,
          "quote_volume": 6060931.04379,
          "trades": 32084,
          "taker_buy_base": 9114.455,
          "taker_buy_quote": 3586241.88049
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 393.7,
          "high": 398.0,
          "low": 382.74,
          "close": 392.54,
          "volume": 24721.627,
          "close_time": 1762181999999,
          "quote_volume": 9633411.52747,
          "trades": 33895,
          "taker_buy_base": 12602.333,
          "taker_buy_quote": 4908089.58581
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 392.71,
          "high": 393.16,
          "low": 374.68,
          "close": 389.58,
          "volume": 63354.874,
          "close_time": 1762185599999,
          "quote_volume": 24369486.11127,
          "trades": 89335,
          "taker_buy_base": 31664.377,
          "taker_buy_quote": 12205489.27253
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 389.6,
          "high": 420.0,
          "low": 387.36,
          "close": 410.71,
          "volume": 85963.266,
          "close_time": 1762189199999,
          "quote_volume": 35093512.7677,
          "trades": 112445,
          "taker_buy_base": 48807.475,
          "taker_buy_quote": 19956853.28636
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 410.72,
          "high": 419.0,
          "low": 408.53,
          "close": 416.07,
          "volume": 26331.536,
          "close_time": 1762192799999,
          "quote_volume": 10901390.64633,
          "trades": 38441,
          "taker_buy_base": 14492.485,
          "taker_buy_quote": 6000129.59599
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 416.05,
          "high": 420.91,
          "low": 410.0,
          "close": 411.25,
          "volume": 27235.122,
          "close_time": 1762196399999,
          "quote_volume": 11331434.54513,
          "trades": 31382,
          "taker_buy_base": 14961.773,
          "taker_buy_quote": 6232613.9177
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 411.33,
          "high": 413.51,
          "low": 406.84,
          "close": 407.76,
          "volume": 16459.543,
          "close_time": 1762199999999,
          "quote_volume": 6739780.47641,
          "trades": 25865,
          "taker_buy_base": 8045.467,
          "taker_buy_quote": 3297444.30598
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 407.76,
          "high": 431.0,
          "low": 407.76,
          "close": 419.0,
          "volume": 36369.721,
          "close_time": 1762203599999,
          "quote_volume": 15259341.12424,
          "trades": 42007,
          "taker_buy_base": 19752.549,
          "taker_buy_quote": 8282196.34523
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 418.8,
          "high": 425.91,
          "low": 411.0,
          "close": 420.05,
          "volume": 31798.611,
          "close_time": 1762207199999,
          "quote_volume": 13302134.33439,
          "trades": 44165,
          "taker_buy_base": 15902.339,
          "taker_buy_quote": 6658291.49486
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 420.05,
          "high": 421.8,
          "low": 406.24,
          "close": 416.82,
          "volume": 21609.346,
          "close_time": 1762210799999,
          "quote_volume": 8929897.27746,
          "trades": 28695,
          "taker_buy_base": 8081.162,
          "taker_buy_quote": 3342029.95515
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 416.84,
          "high": 435.93,
          "low": 413.26,
          "close": 433.88,
          "volume": 30181.544,
          "close_time": 1762214399999,
          "quote_volume": 12860175.70887,
          "trades": 29689,
          "taker_buy_base": 16647.527,
          "taker_buy_quote": 7100242.95103
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 433.83,
          "high": 435.19,
          "low": 410.42,
          "close": 434.72,
          "volume": 68713.495,
          "close_time": 1762217999999,
          "quote_volume": 29139020.86467,
          "trades": 65230,
          "taker_buy_base": 35745.145,
          "taker_buy_quote": 15192277.95059
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 434.6,
          "high": 435.0,
          "low": 417.07,
          "close": 425.26,
          "volume": 147597.056,
          "close_time": 1762221599999,
          "quote_volume": 63093536.13032,
          "trades": 100554,
          "taker_buy_base": 77107.387,
          "taker_buy_quote": 33092647.81829
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 425.22,
          "high": 443.98,
          "low": 422.54,
          "close": 436.89,
          "volume": 106588.9,
          "close_time": 1762225199999,
          "quote_volume": 46316347.46773,
          "trades": 116688,
          "taker_buy_base": 63514.296,
          "taker_buy_quote": 27628234.24633
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 437.03,
          "high": 476.24,
          "low": 434.13,
          "close": 471.04,
          "volume": 105003.79676,
          "close_time": 1762228799999,
          "quote_volume": 48156679.4153294,
          "trades": 102967,
          "taker_buy_base": 61504.25991,
          "taker_buy_quote": 28212376.4439194
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 471.09,
          "high": 484.0,
          "low": 464.4,
          "close": 477.42,
          "volume": 71282.7112,
          "close_time": 1762232399999,
          "quote_volume": 33731305.61136,
          "trades": 89317,
          "taker_buy_base": 44276.9622,
          "taker_buy_quote": 20967203.92378
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 477.43,
          "high": 484.84,
          "low": 450.0,
          "close": 451.08,
          "volume": 106005.757,
          "close_time": 1762235999999,
          "quote_volume": 49636850.20452,
          "trades": 181408,
          "taker_buy_base": 54090.924,
          "taker_buy_quote": 25369938.35057
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 451.13,
          "high": 470.0,
          "low": 448.01,
          "close": 462.51,
          "volume": 54751.542,
          "close_time": 1762239599999,
          "quote_volume": 25244168.4513,
          "trades": 83411,
          "taker_buy_base": 31206.944,
          "taker_buy_quote": 14391652.57715
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 462.41,
          "high": 472.59,
          "low": 459.19,
          "close": 465.98,
          "volume": 41743.061,
          "close_time": 1762243199999,
          "quote_volume": 19444110.18219,
          "trades": 64864,
          "taker_buy_base": 21303.182,
          "taker_buy_quote": 9935141.3221
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 465.89,
          "high": 476.1,
          "low": 452.42,
          "close": 469.71,
          "volume": 35347.971,
          "close_time": 1762246799999,
          "quote_volume": 16452905.88095,
          "trades": 56785,
          "taker_buy_base": 20587.969,
          "taker_buy_quote": 9591288.96242
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 469.66,
          "high": 485.03,
          "low": 461.12,
          "close": 469.34,
          "volume": 56490.554,
          "close_time": 1762250399999,
          "quote_volume": 26711044.018358,
          "trades": 51890,
          "taker_buy_base": 32833.343,
          "taker_buy_quote": 15551866.250108
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 469.34,
          "high": 483.73,
          "low": 465.19,
          "close": 469.63,
          "volume": 34358.144,
          "close_time": 1762253999999,
          "quote_volume": 16307698.54382,
          "trades": 53978,
          "taker_buy_base": 17006.121,
          "taker_buy_quote": 8070979.07
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 469.57,
          "high": 476.14,
          "low": 400.0,
          "close": 409.1,
          "volume": 196664.52,
          "close_time": 1762257599999,
          "quote_volume": 83146300.87335,
          "trades": 273337,
          "taker_buy_base": 81342.359,
          "taker_buy_quote": 34492014.18175
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 409.24,
          "high": 424.44,
          "low": 392.63,
          "close": 404.17,
          "volume": 105106.772,
          "close_time": 1762261199999,
          "quote_volume": 42930985.67597,
          "trades": 177459,
          "taker_buy_base": 48477.358,
          "taker_buy_quote": 19821931.54423
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 404.12,
          "high": 406.3,
          "low": 370.32,
          "close": 402.55,
          "volume": 226227.645,
          "close_time": 1762264799999,
          "quote_volume": 87507556.4523,
          "trades": 349477,
          "taker_buy_base": 103683.904,
          "taker_buy_quote": 40154576.12665
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 402.44,
          "high": 429.14,
          "low": 396.47,
          "close": 419.0,
          "volume": 94302.201,
          "close_time": 1762268399999,
          "quote_volume": 39061852.12067,
          "trades": 140992,
          "taker_buy_base": 54293.489,
          "taker_buy_quote": 22502726.68018
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 419.19,
          "high": 420.04,
          "low": 394.76,
          "close": 395.85,
          "volume": 72075.242,
          "close_time": 1762271999999,
          "quote_volume": 29363351.41434,
          "trades": 114900,
          "taker_buy_base": 33099.589,
          "taker_buy_quote": 13489751.40124
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 395.91,
          "high": 405.38,
          "low": 385.0,
          "close": 388.59,
          "volume": 86975.354,
          "close_time": 1762275599999,
          "quote_volume": 34314847.58182,
          "trades": 113791,
          "taker_buy_base": 51281.297,
          "taker_buy_quote": 20238616.3969
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 388.67,
          "high": 399.0,
          "low": 380.6,
          "close": 388.64,
          "volume": 56782.833,
          "close_time": 1762279199999,
          "quote_volume": 22250084.6298,
          "trades": 92945,
          "taker_buy_base": 29927.668,
          "taker_buy_quote": 11751626.80274
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 388.56,
          "high": 412.05,
          "low": 384.44,
          "close": 406.89,
          "volume": 60049.834,
          "close_time": 1762282799999,
          "quote_volume": 23619726.63544,
          "trades": 90135,
          "taker_buy_base": 34152.89,
          "taker_buy_quote": 13455825.86676
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 406.92,
          "high": 418.02,
          "low": 402.46,
          "close": 404.75,
          "volume": 51233.3,
          "close_time": 1762286399999,
          "quote_volume": 20946509.29804,
          "trades": 95410,
          "taker_buy_base": 27958.935,
          "taker_buy_quote": 11437944.12715
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 404.67,
          "high": 424.17,
          "low": 388.13,
          "close": 411.68,
          "volume": 59540.673,
          "close_time": 1762289999999,
          "quote_volume": 24221355.37048,
          "trades": 123607,
          "taker_buy_base": 33698.573,
          "taker_buy_quote": 13746101.92926
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 411.59,
          "high": 417.86,
          "low": 397.94,
          "close": 413.74,
          "volume": 58991.395,
          "close_time": 1762293599999,
          "quote_volume": 23997755.99904,
          "trades": 116357,
          "taker_buy_base": 31020.683,
          "taker_buy_quote": 12631628.11074
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 413.68,
          "high": 452.28,
          "low": 410.32,
          "close": 440.84,
          "volume": 96765.151,
          "close_time": 1762297199999,
          "quote_volume": 42011004.05532,
          "trades": 141994,
          "taker_buy_base": 51300.845,
          "taker_buy_quote": 22253104.09193
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 440.95,
          "high": 450.3,
          "low": 435.54,
          "close": 441.8,
          "volume": 38787.071,
          "close_time": 1762300799999,
          "quote_volume": 17195099.61856,
          "trades": 60088,
          "taker_buy_base": 21233.316,
          "taker_buy_quote": 9412527.15898
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 441.9,
          "high": 444.5,
          "low": 424.6,
          "close": 436.49,
          "volume": 30965.509,
          "close_time": 1762304399999,
          "quote_volume": 13428725.63671,
          "trades": 63137,
          "taker_buy_base": 13941.434,
          "taker_buy_quote": 6048718.78575
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 436.57,
          "high": 441.97,
          "low": 411.16,
          "close": 426.46,
          "volume": 52396.898,
          "close_time": 1762307999999,
          "quote_volume": 22079385.56915,
          "trades": 102493,
          "taker_buy_base": 23585.008,
          "taker_buy_quote": 9956676.44373
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 426.35,
          "high": 432.57,
          "low": 417.92,
          "close": 425.19,
          "volume": 24100.586,
          "close_time": 1762311599999,
          "quote_volume": 10250754.90868,
          "trades": 41816,
          "taker_buy_base": 11354.542,
          "taker_buy_quote": 4835074.68208
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 425.19,
          "high": 426.85,
          "low": 419.0,
          "close": 424.17,
          "volume": 15775.269,
          "close_time": 1762315199999,
          "quote_volume": 6659600.7141,
          "trades": 44969,
          "taker_buy_base": 8282.165,
          "taker_buy_quote": 3497453.07156
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 424.15,
          "high": 435.48,
          "low": 417.72,
          "close": 430.87,
          "volume": 17465.623,
          "close_time": 1762318799999,
          "quote_volume": 7422057.65553,
          "trades": 35328,
          "taker_buy_base": 9118.63,
          "taker_buy_quote": 3879113.96959
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 430.93,
          "high": 440.0,
          "low": 423.94,
          "close": 425.01,
          "volume": 17749.414,
          "close_time": 1762322399999,
          "quote_volume": 7637690.77749,
          "trades": 38297,
          "taker_buy_base": 10266.165,
          "taker_buy_quote": 4415629.86245
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 425.13,
          "high": 427.0,
          "low": 413.0,
          "close": 425.78,
          "volume": 26007.77,
          "close_time": 1762325999999,
          "quote_volume": 10891672.7358,
          "trades": 57196,
          "taker_buy_base": 13970.738,
          "taker_buy_quote": 5855284.19916
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 425.78,
          "high": 439.2,
          "low": 425.78,
          "close": 436.42,
          "volume": 22660.193,
          "close_time": 1762329599999,
          "quote_volume": 9786969.62263,
          "trades": 55373,
          "taker_buy_base": 12954.051,
          "taker_buy_quote": 5595591.52964
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 436.41,
          "high": 438.25,
          "low": 427.18,
          "close": 434.92,
          "volume": 19514.42,
          "close_time": 1762333199999,
          "quote_volume": 8461113.73844,
          "trades": 37758,
          "taker_buy_base": 10532.375,
          "taker_buy_quote": 4569355.67752
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 434.98,
          "high": 446.33,
          "low": 429.04,
          "close": 443.88,
          "volume": 18074.703,
          "close_time": 1762336799999,
          "quote_volume": 7891458.01664,
          "trades": 35590,
          "taker_buy_base": 8961.29,
          "taker_buy_quote": 3916614.23941
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 443.93,
          "high": 459.32,
          "low": 442.47,
          "close": 445.23,
          "volume": 49460.959,
          "close_time": 1762340399999,
          "quote_volume": 22259798.95889,
          "trades": 95303,
          "taker_buy_base": 29605.542,
          "taker_buy_quote": 13335715.97247
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 445.29,
          "high": 461.14,
          "low": 441.8,
          "close": 454.99,
          "volume": 35912.012,
          "close_time": 1762343999999,
          "quote_volume": 16304861.33664,
          "trades": 57613,
          "taker_buy_base": 19149.69,
          "taker_buy_quote": 8696108.6111
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 455.03,
          "high": 466.21,
          "low": 450.82,
          "close": 454.57,
          "volume": 31138.32,
          "close_time": 1762347599999,
          "quote_volume": 14289270.23879,
          "trades": 52525,
          "taker_buy_base": 15696.821,
          "taker_buy_quote": 7207796.6739
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 454.54,
          "high": 469.0,
          "low": 450.44,
          "close": 462.22,
          "volume": 32102.48,
          "close_time": 1762351199999,
          "quote_volume": 14769925.56743,
          "trades": 69901,
          "taker_buy_base": 17852.482,
          "taker_buy_quote": 8214928.78378
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 462.22,
          "high": 470.82,
          "low": 452.6,
          "close": 467.83,
          "volume": 32943.257,
          "close_time": 1762354799999,
          "quote_volume": 15212838.92243,
          "trades": 66357,
          "taker_buy_base": 16729.406,
          "taker_buy_quote": 7737450.35413
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 467.75,
          "high": 497.5,
          "low": 465.01,
          "close": 482.88,
          "volume": 86488.08474,
          "close_time": 1762358399999,
          "quote_volume": 41597940.3226039,
          "trades": 145535,
          "taker_buy_base": 47617.76157,
          "taker_buy_quote": 22917513.1502785
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 482.88,
          "high": 494.3,
          "low": 473.09,
          "close": 481.01,
          "volume": 43193.237,
          "close_time": 1762361999999,
          "quote_volume": 20875462.06486,
          "trades": 74542,
          "taker_buy_base": 20161.959,
          "taker_buy_quote": 9761608.48387
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 481.03,
          "high": 482.84,
          "low": 470.32,
          "close": 481.58,
          "volume": 28902.63,
          "close_time": 1762365599999,
          "quote_volume": 13773103.15868,
          "trades": 50432,
          "taker_buy_base": 14058.675,
          "taker_buy_quote": 6703090.69712
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 481.58,
          "high": 499.0,
          "low": 461.07,
          "close": 490.41,
          "volume": 146112.198,
          "close_time": 1762369199999,
          "quote_volume": 70731959.9988,
          "trades": 207202,
          "taker_buy_base": 71555.161,
          "taker_buy_quote": 34732492.19331
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 490.53,
          "high": 499.0,
          "low": 476.33,
          "close": 489.85,
          "volume": 83188.251,
          "close_time": 1762372799999,
          "quote_volume": 40728425.55165,
          "trades": 111673,
          "taker_buy_base": 41899.545,
          "taker_buy_quote": 20592183.00302
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 489.85,
          "high": 507.99,
          "low": 482.49,
          "close": 495.73,
          "volume": 55963.7899,
          "close_time": 1762376399999,
          "quote_volume": 27687843.4811656,
          "trades": 105396,
          "taker_buy_base": 30668.7809,
          "taker_buy_quote": 15192800.0860156
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 495.72,
          "high": 504.77,
          "low": 485.01,
          "close": 495.91,
          "volume": 32288.65,
          "close_time": 1762379999999,
          "quote_volume": 15997105.9478,
          "trades": 51930,
          "taker_buy_base": 13790.054,
          "taker_buy_quote": 6840080.83987
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 495.92,
          "high": 498.82,
          "low": 483.17,
          "close": 487.81,
          "volume": 21873.262,
          "close_time": 1762383599999,
          "quote_volume": 10742461.92026,
          "trades": 39632,
          "taker_buy_base": 8531.301,
          "taker_buy_quote": 4186897.27099
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 487.8,
          "high": 496.0,
          "low": 467.62,
          "close": 478.33,
          "volume": 34451.437,
          "close_time": 1762387199999,
          "quote_volume": 16591092.17378,
          "trades": 57210,
          "taker_buy_base": 13545.03,
          "taker_buy_quote": 6529910.72666
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 478.34,
          "high": 489.57,
          "low": 470.96,
          "close": 480.96,
          "volume": 22095.586,
          "close_time": 1762390799999,
          "quote_volume": 10572247.77582,
          "trades": 36193,
          "taker_buy_base": 11661.009,
          "taker_buy_quote": 5577992.70173
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 480.76,
          "high": 482.53,
          "low": 469.08,
          "close": 479.58,
          "volume": 18486.819,
          "close_time": 1762394399999,
          "quote_volume": 8809815.12523,
          "trades": 32844,
          "taker_buy_base": 9543.401,
          "taker_buy_quote": 4553687.08107
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 479.44,
          "high": 484.07,
          "low": 471.41,
          "close": 478.63,
          "volume": 34616.598,
          "close_time": 1762397999999,
          "quote_volume": 16570429.63339,
          "trades": 32068,
          "taker_buy_base": 14796.077,
          "taker_buy_quote": 7070529.2103
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 478.63,
          "high": 495.5,
          "low": 478.33,
          "close": 488.5,
          "volume": 27936.727,
          "close_time": 1762401599999,
          "quote_volume": 13664978.53245,
          "trades": 47708,
          "taker_buy_base": 14413.994,
          "taker_buy_quote": 7055216.8831
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 488.43,
          "high": 505.62,
          "low": 488.24,
          "close": 502.5,
          "volume": 24352.339,
          "close_time": 1762405199999,
          "quote_volume": 12135477.76999,
          "trades": 35563,
          "taker_buy_base": 14002.122,
          "taker_buy_quote": 6980659.43785
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 502.53,
          "high": 510.0,
          "low": 488.26,
          "close": 490.56,
          "volume": 41644.097,
          "close_time": 1762408799999,
          "quote_volume": 20743446.5896,
          "trades": 58330,
          "taker_buy_base": 20441.85,
          "taker_buy_quote": 10178457.05109
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 490.51,
          "high": 523.66,
          "low": 489.85,
          "close": 508.03,
          "volume": 77412.332,
          "close_time": 1762412399999,
          "quote_volume": 39513945.1757267,
          "trades": 138520,
          "taker_buy_base": 43720.367,
          "taker_buy_quote": 22312205.2917167
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 508.02,
          "high": 523.49,
          "low": 506.88,
          "close": 522.09,
          "volume": 43716.025,
          "close_time": 1762415999999,
          "quote_volume": 22570101.65797,
          "trades": 66115,
          "taker_buy_base": 20080.275,
          "taker_buy_quote": 10365344.3357
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 521.97,
          "high": 526.34,
          "low": 512.28,
          "close": 522.34,
          "volume": 28693.339,
          "close_time": 1762419599999,
          "quote_volume": 14888514.0855,
          "trades": 48417,
          "taker_buy_base": 14002.499,
          "taker_buy_quote": 7266198.66977
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 522.48,
          "high": 524.5,
          "low": 515.81,
          "close": 517.49,
          "volume": 23344.122,
          "close_time": 1762423199999,
          "quote_volume": 12116892.73018,
          "trades": 38686,
          "taker_buy_base": 9589.81,
          "taker_buy_quote": 4981919.61091
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 517.35,
          "high": 521.85,
          "low": 507.01,
          "close": 514.66,
          "volume": 44638.831,
          "close_time": 1762426799999,
          "quote_volume": 22959334.56348,
          "trades": 87455,
          "taker_buy_base": 18854.608,
          "taker_buy_quote": 9706798.05892
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 514.64,
          "high": 536.3,
          "low": 508.76,
          "close": 533.4,
          "volume": 47199.193,
          "close_time": 1762430399999,
          "quote_volume": 24746623.5620992,
          "trades": 87028,
          "taker_buy_base": 28803.044,
          "taker_buy_quote": 15122554.2799692
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 533.24,
          "high": 540.53,
          "low": 526.0,
          "close": 539.2,
          "volume": 37952.025,
          "close_time": 1762433999999,
          "quote_volume": 20252414.24174,
          "trades": 71839,
          "taker_buy_base": 18383.90333,
          "taker_buy_quote": 9812575.2506
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 538.99,
          "high": 551.59,
          "low": 531.52,
          "close": 534.12,
          "volume": 51224.87741,
          "close_time": 1762437599999,
          "quote_volume": 27835355.4048928,
          "trades": 80157,
          "taker_buy_base": 27494.72541,
          "taker_buy_quote": 14952380.0366328
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 534.14,
          "high": 550.0,
          "low": 531.95,
          "close": 535.73,
          "volume": 40441.824,
          "close_time": 1762441199999,
          "quote_volume": 21918218.53124,
          "trades": 74459,
          "taker_buy_base": 18336.028,
          "taker_buy_quote": 9955063.0027
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 535.87,
          "high": 535.91,
          "low": 509.56,
          "close": 516.91,
          "volume": 62470.269,
          "close_time": 1762444799999,
          "quote_volume": 32497995.61999,
          "trades": 121769,
          "taker_buy_base": 35661.94,
          "taker_buy_quote": 18553158.913
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 516.9,
          "high": 544.03,
          "low": 501.69,
          "close": 532.1,
          "volume": 146006.411,
          "close_time": 1762448399999,
          "quote_volume": 76015188.43933,
          "trades": 242717,
          "taker_buy_base": 73901.396,
          "taker_buy_quote": 38555066.0684
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 532.14,
          "high": 545.74,
          "low": 520.19,
          "close": 541.41,
          "volume": 35073.178,
          "close_time": 1762451999999,
          "quote_volume": 18779429.43947,
          "trades": 77056,
          "taker_buy_base": 17911.84,
          "taker_buy_quote": 9604176.22098
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 541.42,
          "high": 542.0,
          "low": 531.24,
          "close": 534.08,
          "volume": 16101.931,
          "close_time": 1762455599999,
          "quote_volume": 8642211.70062,
          "trades": 31813,
          "taker_buy_base": 7148.041,
          "taker_buy_quote": 3836861.03593
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 534.05,
          "high": 542.24,
          "low": 533.93,
          "close": 537.2,
          "volume": 14804.737,
          "close_time": 1762459199999,
          "quote_volume": 7968942.65005,
          "trades": 29481,
          "taker_buy_base": 7015.567,
          "taker_buy_quote": 3779016.59689
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 537.22,
          "high": 538.88,
          "low": 519.26,
          "close": 522.05,
          "volume": 17296.411,
          "close_time": 1762462799999,
          "quote_volume": 9165013.2976,
          "trades": 33676,
          "taker_buy_base": 6841.197,
          "taker_buy_quote": 3625579.32546
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 522.02,
          "high": 531.52,
          "low": 519.27,
          "close": 522.0,
          "volume": 11970.642,
          "close_time": 1762466399999,
          "quote_volume": 6276543.66636,
          "trades": 24256,
          "taker_buy_base": 5349.845,
          "taker_buy_quote": 2806450.42415
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 521.95,
          "high": 529.27,
          "low": 511.4,
          "close": 521.67,
          "volume": 22308.007,
          "close_time": 1762469999999,
          "quote_volume": 11598024.67012,
          "trades": 37428,
          "taker_buy_base": 12449.935,
          "taker_buy_quote": 6479079.64048
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 521.54,
          "high": 536.99,
          "low": 516.0,
          "close": 535.84,
          "volume": 22803.382,
          "close_time": 1762473599999,
          "quote_volume": 12001582.1835,
          "trades": 43374,
          "taker_buy_base": 13754.324,
          "taker_buy_quote": 7235495.12296
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 535.83,
          "high": 558.0,
          "low": 525.17,
          "close": 552.89,
          "volume": 32396.941,
          "close_time": 1762477199999,
          "quote_volume": 17452507.34938,
          "trades": 63847,
          "taker_buy_base": 17956.735,
          "taker_buy_quote": 9696658.85974
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 552.9,
          "high": 567.0,
          "low": 542.87,
          "close": 552.86,
          "volume": 66502.395,
          "close_time": 1762480799999,
          "quote_volume": 36791218.2669474,
          "trades": 112706,
          "taker_buy_base": 35425.149,
          "taker_buy_quote": 19628501.7744974
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 552.83,
          "high": 561.01,
          "low": 541.23,
          "close": 558.99,
          "volume": 22433.84,
          "close_time": 1762484399999,
          "quote_volume": 12411344.07502,
          "trades": 45783,
          "taker_buy_base": 11605.119,
          "taker_buy_quote": 6426765.89497
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 558.96,
          "high": 592.58,
          "low": 558.49,
          "close": 584.99,
          "volume": 49937.34059,
          "close_time": 1762487999999,
          "quote_volume": 28844305.1970827,
          "trades": 112855,
          "taker_buy_base": 29222.70559,
          "taker_buy_quote": 16877584.2365227
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 584.87,
          "high": 595.0,
          "low": 575.57,
          "close": 585.3,
          "volume": 28230.843,
          "close_time": 1762491599999,
          "quote_volume": 16569022.27944,
          "trades": 65671,
          "taker_buy_base": 14849.054,
          "taker_buy_quote": 8717913.83031
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 585.15,
          "high": 605.4,
          "low": 584.95,
          "close": 601.68,
          "volume": 41653.28208,
          "close_time": 1762495199999,
          "quote_volume": 24866083.0679388,
          "trades": 64715,
          "taker_buy_base": 24398.62008,
          "taker_buy_quote": 14568159.6484688
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 601.52,
          "high": 613.54,
          "low": 588.0,
          "close": 608.42,
          "volume": 44056.946,
          "close_time": 1762498799999,
          "quote_volume": 26411854.34297,
          "trades": 74518,
          "taker_buy_base": 23149.748,
          "taker_buy_quote": 13911512.03176
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 608.49,
          "high": 634.63,
          "low": 607.02,
          "close": 623.94,
          "volume": 75034.8464,
          "close_time": 1762502399999,
          "quote_volume": 46719213.68291,
          "trades": 124391,
          "taker_buy_base": 36877.8124,
          "taker_buy_quote": 22969333.00423
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 624.09,
          "high": 631.47,
          "low": 616.23,
          "close": 629.44,
          "volume": 34475.652,
          "close_time": 1762505999999,
          "quote_volume": 21512237.69489,
          "trades": 56390,
          "taker_buy_base": 17290.427,
          "taker_buy_quote": 10795998.96825
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 629.57,
          "high": 665.0,
          "low": 618.05,
          "close": 637.58,
          "volume": 86959.34154,
          "close_time": 1762509599999,
          "quote_volume": 55416800.7021436,
          "trades": 127855,
          "taker_buy_base": 46985.14954,
          "taker_buy_quote": 29985120.9214036
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 637.59,
          "high": 648.33,
          "low": 610.92,
          "close": 617.32,
          "volume": 54676.895,
          "close_time": 1762513199999,
          "quote_volume": 34261304.85408,
          "trades": 94728,
          "taker_buy_base": 23774.084,
          "taker_buy_quote": 14923830.57769
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 617.43,
          "high": 660.0,
          "low": 593.7,
          "close": 627.93,
          "volume": 233642.79,
          "close_time": 1762516799999,
          "quote_volume": 146879801.17366,
          "trades": 283985,
          "taker_buy_base": 120410.986,
          "taker_buy_quote": 76009711.01749
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 628.18,
          "high": 660.0,
          "low": 602.13,
          "close": 630.27,
          "volume": 239141.421,
          "close_time": 1762520399999,
          "quote_volume": 151126172.40566,
          "trades": 306944,
          "taker_buy_base": 121361.3,
          "taker_buy_quote": 77087969.15846
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 630.17,
          "high": 638.0,
          "low": 615.48,
          "close": 630.77,
          "volume": 51742.657,
          "close_time": 1762523999999,
          "quote_volume": 32338740.24932,
          "trades": 107942,
          "taker_buy_base": 23745.746,
          "taker_buy_quote": 14862718.66132
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 630.77,
          "high": 700.0,
          "low": 625.31,
          "close": 697.72,
          "volume": 105393.78276,
          "close_time": 1762527599999,
          "quote_volume": 70463153.78953,
          "trades": 225804,
          "taker_buy_base": 65397.87011,
          "taker_buy_quote": 43755297.20739
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 697.72,
          "high": 750.0,
          "low": 662.53,
          "close": 671.43,
          "volume": 252544.11834,
          "close_time": 1762531199999,
          "quote_volume": 175576482.1219732,
          "trades": 369082,
          "taker_buy_base": 122911.84179,
          "taker_buy_quote": 85801297.4205832
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 671.36,
          "high": 721.9,
          "low": 670.02,
          "close": 706.69,
          "volume": 198555.075,
          "close_time": 1762534799999,
          "quote_volume": 137462866.45691,
          "trades": 228929,
          "taker_buy_base": 98673.494,
          "taker_buy_quote": 68390223.17303
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 706.46,
          "high": 746.0,
          "low": 693.0,
          "close": 723.89,
          "volume": 205765.172,
          "close_time": 1762538399999,
          "quote_volume": 147312614.71133,
          "trades": 240289,
          "taker_buy_base": 97902.204,
          "taker_buy_quote": 70333129.99031
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 723.52,
          "high": 735.5,
          "low": 702.0,
          "close": 712.45,
          "volume": 123082.1,
          "close_time": 1762541999999,
          "quote_volume": 87980419.22734,
          "trades": 158689,
          "taker_buy_base": 57282.93,
          "taker_buy_quote": 41140162.22131
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 712.57,
          "high": 721.0,
          "low": 682.0,
          "close": 682.95,
          "volume": 144611.217,
          "close_time": 1762545599999,
          "quote_volume": 102614824.87635,
          "trades": 160895,
          "taker_buy_base": 70421.139,
          "taker_buy_quote": 50122958.71085
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 682.91,
          "high": 699.89,
          "low": 660.0,
          "close": 688.52,
          "volume": 173698.514,
          "close_time": 1762549199999,
          "quote_volume": 116870451.09514,
          "trades": 218429,
          "taker_buy_base": 83666.042,
          "taker_buy_quote": 56400953.44803
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 688.5,
          "high": 714.38,
          "low": 687.88,
          "close": 694.18,
          "volume": 46332.923,
          "close_time": 1762552799999,
          "quote_volume": 32542517.14459,
          "trades": 64884,
          "taker_buy_base": 25012.944,
          "taker_buy_quote": 17561003.27939
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 694.17,
          "high": 700.41,
          "low": 678.4,
          "close": 688.79,
          "volume": 38697.024,
          "close_time": 1762556399999,
          "quote_volume": 26675008.20118,
          "trades": 50732,
          "taker_buy_base": 21562.642,
          "taker_buy_quote": 14870425.87672
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 688.85,
          "high": 690.5,
          "low": 639.0,
          "close": 645.44,
          "volume": 90328.879,
          "close_time": 1762559999999,
          "quote_volume": 59091314.50264,
          "trades": 108066,
          "taker_buy_base": 41387.527,
          "taker_buy_quote": 27076606.14584
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 645.48,
          "high": 658.93,
          "low": 617.18,
          "close": 636.69,
          "volume": 63644.372,
          "close_time": 1762563599999,
          "quote_volume": 40517831.76418,
          "trades": 95866,
          "taker_buy_base": 32202.122,
          "taker_buy_quote": 20533422.04504
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 636.62,
          "high": 657.54,
          "low": 628.0,
          "close": 631.12,
          "volume": 43513.438,
          "close_time": 1762567199999,
          "quote_volume": 28024866.68107,
          "trades": 65199,
          "taker_buy_base": 22096.524,
          "taker_buy_quote": 14248600.72843
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 631.14,
          "high": 634.51,
          "low": 600.0,
          "close": 615.04,
          "volume": 80250.59,
          "close_time": 1762570799999,
          "quote_volume": 49472696.69632,
          "trades": 118121,
          "taker_buy_base": 35344.217,
          "taker_buy_quote": 21825729.07251
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 615.04,
          "high": 628.8,
          "low": 593.8,
          "close": 594.97,
          "volume": 49046.932,
          "close_time": 1762574399999,
          "quote_volume": 30103884.43577,
          "trades": 89197,
          "taker_buy_base": 22595.288,
          "taker_buy_quote": 13893980.68452
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 594.97,
          "high": 608.2,
          "low": 562.81,
          "close": 563.69,
          "volume": 107244.417,
          "close_time": 1762577999999,
          "quote_volume": 63022796.32461,
          "trades": 173510,
          "taker_buy_base": 52836.337,
          "taker_buy_quote": 31078032.55553
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 563.7,
          "high": 577.0,
          "low": 542.61,
          "close": 559.44,
          "volume": 103903.319,
          "close_time": 1762581599999,
          "quote_volume": 58106715.31635,
          "trades": 160434,
          "taker_buy_base": 51710.36,
          "taker_buy_quote": 28939434.73915
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 559.44,
          "high": 575.11,
          "low": 532.0,
          "close": 564.65,
          "volume": 87363.881,
          "close_time": 1762585199999,
          "quote_volume": 48137123.22243,
          "trades": 122241,
          "taker_buy_base": 44585.559,
          "taker_buy_quote": 24599705.11656
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 564.59,
          "high": 590.0,
          "low": 551.72,
          "close": 584.22,
          "volume": 67995.88,
          "close_time": 1762588799999,
          "quote_volume": 39240655.67795,
          "trades": 94449,
          "taker_buy_base": 35135.257,
          "taker_buy_quote": 20261992.50055
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 584.26,
          "high": 589.95,
          "low": 548.14,
          "close": 553.67,
          "volume": 49166.66,
          "close_time": 1762592399999,
          "quote_volume": 27772981.43763,
          "trades": 65948,
          "taker_buy_base": 19881.241,
          "taker_buy_quote": 11237441.23774
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 553.62,
          "high": 570.9,
          "low": 536.08,
          "close": 551.31,
          "volume": 58850.743,
          "close_time": 1762595999999,
          "quote_volume": 32684052.44525,
          "trades": 81412,
          "taker_buy_base": 27069.357,
          "taker_buy_quote": 15022997.67849
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 551.49,
          "high": 560.2,
          "low": 533.38,
          "close": 549.49,
          "volume": 55296.8,
          "close_time": 1762599599999,
          "quote_volume": 30226857.71258,
          "trades": 78471,
          "taker_buy_base": 23163.186,
          "taker_buy_quote": 12682937.88703
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 549.55,
          "high": 568.74,
          "low": 528.55,
          "close": 538.44,
          "volume": 68472.866,
          "close_time": 1762603199999,
          "quote_volume": 37252868.05261,
          "trades": 87470,
          "taker_buy_base": 37805.58,
          "taker_buy_quote": 20556683.64475
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 538.46,
          "high": 555.14,
          "low": 534.92,
          "close": 550.34,
          "volume": 37017.255,
          "close_time": 1762606799999,
          "quote_volume": 20225900.97153,
          "trades": 43065,
          "taker_buy_base": 18970.422,
          "taker_buy_quote": 10361721.71736
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 550.28,
          "high": 564.62,
          "low": 530.0,
          "close": 531.7,
          "volume": 36180.127,
          "close_time": 1762610399999,
          "quote_volume": 19875742.62621,
          "trades": 49112,
          "taker_buy_base": 16096.359,
          "taker_buy_quote": 8859176.68434
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 532.03,
          "high": 543.79,
          "low": 507.78,
          "close": 532.63,
          "volume": 101839.044,
          "close_time": 1762613999999,
          "quote_volume": 53143042.8837,
          "trades": 98071,
          "taker_buy_base": 45507.072,
          "taker_buy_quote": 23790100.07751
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 532.37,
          "high": 534.73,
          "low": 505.28,
          "close": 511.54,
          "volume": 89123.959,
          "close_time": 1762617599999,
          "quote_volume": 46178028.60244,
          "trades": 82267,
          "taker_buy_base": 35187.716,
          "taker_buy_quote": 18296585.5551
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 511.55,
          "high": 529.94,
          "low": 488.07,
          "close": 519.3,
          "volume": 416722.874,
          "close_time": 1762621199999,
          "quote_volume": 213157905.07498,
          "trades": 251428,
          "taker_buy_base": 209748.647,
          "taker_buy_quote": 107499593.87457
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 519.3,
          "high": 596.66,
          "low": 502.27,
          "close": 586.66,
          "volume": 417968.067,
          "close_time": 1762624799999,
          "quote_volume": 225665417.47817,
          "trades": 347813,
          "taker_buy_base": 225218.952,
          "taker_buy_quote": 122139169.1932
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 586.72,
          "high": 627.0,
          "low": 567.0,
          "close": 618.53,
          "volume": 180285.357,
          "close_time": 1762628399999,
          "quote_volume": 107079868.9535,
          "trades": 294362,
          "taker_buy_base": 93296.338,
          "taker_buy_quote": 55424550.65389
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 618.53,
          "high": 620.14,
          "low": 559.3,
          "close": 588.09,
          "volume": 109499.508,
          "close_time": 1762631999999,
          "quote_volume": 64200471.21914,
          "trades": 124151,
          "taker_buy_base": 54943.721,
          "taker_buy_quote": 32168818.89909
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 588.09,
          "high": 588.09,
          "low": 568.12,
          "close": 577.92,
          "volume": 37222.929,
          "close_time": 1762635599999,
          "quote_volume": 21482204.83541,
          "trades": 51254,
          "taker_buy_base": 18007.218,
          "taker_buy_quote": 10394332.80465
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 577.88,
          "high": 599.86,
          "low": 568.02,
          "close": 591.44,
          "volume": 39102.172,
          "close_time": 1762639199999,
          "quote_volume": 22890778.33789,
          "trades": 50795,
          "taker_buy_base": 20335.002,
          "taker_buy_quote": 11912627.17947
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 591.44,
          "high": 620.0,
          "low": 585.08,
          "close": 607.0,
          "volume": 49736.036,
          "close_time": 1762642799999,
          "quote_volume": 30127802.03714,
          "trades": 62746,
          "taker_buy_base": 26122.959,
          "taker_buy_quote": 15818817.18292
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 606.97,
          "high": 615.47,
          "low": 590.01,
          "close": 600.77,
          "volume": 34260.162,
          "close_time": 1762646399999,
          "quote_volume": 20641923.12739,
          "trades": 64653,
          "taker_buy_base": 15764.984,
          "taker_buy_quote": 9502257.43221
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 600.71,
          "high": 603.51,
          "low": 575.0,
          "close": 577.08,
          "volume": 45975.163,
          "close_time": 1762649999999,
          "quote_volume": 26971673.38413,
          "trades": 69955,
          "taker_buy_base": 22733.41,
          "taker_buy_quote": 13353694.92473
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 577.21,
          "high": 586.12,
          "low": 568.61,
          "close": 580.23,
          "volume": 30780.242,
          "close_time": 1762653599999,
          "quote_volume": 17696503.48032,
          "trades": 47440,
          "taker_buy_base": 18443.078,
          "taker_buy_quote": 10599733.3078
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 580.43,
          "high": 581.55,
          "low": 541.09,
          "close": 545.33,
          "volume": 53865.207,
          "close_time": 1762657199999,
          "quote_volume": 30131801.33981,
          "trades": 82099,
          "taker_buy_base": 28422.579,
          "taker_buy_quote": 15911642.72502
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 545.22,
          "high": 552.97,
          "low": 534.0,
          "close": 540.73,
          "volume": 39664.605,
          "close_time": 1762660799999,
          "quote_volume": 21504877.22705,
          "trades": 57849,
          "taker_buy_base": 20863.436,
          "taker_buy_quote": 11319870.26214
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 540.73,
          "high": 565.29,
          "low": 529.34,
          "close": 547.63,
          "volume": 48739.925,
          "close_time": 1762664399999,
          "quote_volume": 26696807.68691,
          "trades": 61116,
          "taker_buy_base": 26628.029,
          "taker_buy_quote": 14616443.90885
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 547.63,
          "high": 556.93,
          "low": 543.21,
          "close": 553.02,
          "volume": 18614.06,
          "close_time": 1762667999999,
          "quote_volume": 10257403.35281,
          "trades": 30556,
          "taker_buy_base": 10918.197,
          "taker_buy_quote": 6018152.17881
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 553.02,
          "high": 581.0,
          "low": 549.07,
          "close": 579.34,
          "volume": 46541.222,
          "close_time": 1762671599999,
          "quote_volume": 26375503.12797,
          "trades": 57330,
          "taker_buy_base": 22627.766,
          "taker_buy_quote": 12830782.02182
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 579.07,
          "high": 610.0,
          "low": 574.76,
          "close": 588.69,
          "volume": 57994.878,
          "close_time": 1762675199999,
          "quote_volume": 34336671.27738,
          "trades": 74057,
          "taker_buy_base": 32450.83,
          "taker_buy_quote": 19215848.61444
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 588.69,
          "high": 590.0,
          "low": 571.0,
          "close": 583.74,
          "volume": 22607.216,
          "close_time": 1762678799999,
          "quote_volume": 13127781.50316,
          "trades": 39645,
          "taker_buy_base": 11306.816,
          "taker_buy_quote": 6571893.74063
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 583.8,
          "high": 598.25,
          "low": 581.65,
          "close": 595.61,
          "volume": 44677.722,
          "close_time": 1762682399999,
          "quote_volume": 26386897.11893,
          "trades": 54667,
          "taker_buy_base": 30607.193,
          "taker_buy_quote": 18083052.38409
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 595.53,
          "high": 610.84,
          "low": 585.72,
          "close": 607.58,
          "volume": 45409.164,
          "close_time": 1762685999999,
          "quote_volume": 27221080.22804,
          "trades": 57186,
          "taker_buy_base": 25233.754,
          "taker_buy_quote": 15153712.9427
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 607.44,
          "high": 619.0,
          "low": 603.28,
          "close": 606.58,
          "volume": 46429.306,
          "close_time": 1762689599999,
          "quote_volume": 28356766.72002,
          "trades": 62558,
          "taker_buy_base": 25816.817,
          "taker_buy_quote": 15777948.87508
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 606.57,
          "high": 620.0,
          "low": 594.21,
          "close": 607.49,
          "volume": 42688.888,
          "close_time": 1762693199999,
          "quote_volume": 25969012.10183,
          "trades": 62662,
          "taker_buy_base": 22262.424,
          "taker_buy_quote": 13560608.47464
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 607.58,
          "high": 615.55,
          "low": 594.5,
          "close": 595.68,
          "volume": 33595.417,
          "close_time": 1762696799999,
          "quote_volume": 20286789.77885,
          "trades": 43550,
          "taker_buy_base": 15829.803,
          "taker_buy_quote": 9561296.92056
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 595.64,
          "high": 643.24,
          "low": 594.84,
          "close": 628.65,
          "volume": 73555.341,
          "close_time": 1762700399999,
          "quote_volume": 46056905.92724,
          "trades": 90457,
          "taker_buy_base": 42071.016,
          "taker_buy_quote": 26336296.17479
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 628.65,
          "high": 657.18,
          "low": 627.46,
          "close": 645.08,
          "volume": 59917.047,
          "close_time": 1762703999999,
          "quote_volume": 38628185.45718,
          "trades": 73073,
          "taker_buy_base": 32473.273,
          "taker_buy_quote": 20943432.87314
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 645.08,
          "high": 653.0,
          "low": 625.88,
          "close": 630.1,
          "volume": 71940.99,
          "close_time": 1762707599999,
          "quote_volume": 46010532.39498,
          "trades": 74872,
          "taker_buy_base": 28289.027,
          "taker_buy_quote": 18070534.94608
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 630.22,
          "high": 657.23,
          "low": 626.99,
          "close": 653.89,
          "volume": 45104.593,
          "close_time": 1762711199999,
          "quote_volume": 29253579.26462,
          "trades": 53683,
          "taker_buy_base": 20153.549,
          "taker_buy_quote": 13064263.2364
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 653.75,
          "high": 669.39,
          "low": 643.58,
          "close": 662.15,
          "volume": 41929.339,
          "close_time": 1762714799999,
          "quote_volume": 27716859.95473,
          "trades": 55673,
          "taker_buy_base": 22297.366,
          "taker_buy_quote": 14734474.49539
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 662.1,
          "high": 664.2,
          "low": 632.74,
          "close": 643.44,
          "volume": 130553.559,
          "close_time": 1762718399999,
          "quote_volume": 84273641.78273,
          "trades": 111149,
          "taker_buy_base": 65981.268,
          "taker_buy_quote": 42716573.01106
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 643.44,
          "high": 647.6,
          "low": 630.26,
          "close": 643.96,
          "volume": 25752.842,
          "close_time": 1762721999999,
          "quote_volume": 16460351.23734,
          "trades": 36183,
          "taker_buy_base": 13795.146,
          "taker_buy_quote": 8824173.27348
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 643.97,
          "high": 645.99,
          "low": 625.55,
          "close": 637.4,
          "volume": 20146.166,
          "close_time": 1762725599999,
          "quote_volume": 12817931.11264,
          "trades": 28067,
          "taker_buy_base": 9525.308,
          "taker_buy_quote": 6068757.01659
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 637.31,
          "high": 639.2,
          "low": 614.74,
          "close": 616.89,
          "volume": 59993.886,
          "close_time": 1762729199999,
          "quote_volume": 37255307.39858,
          "trades": 63593,
          "taker_buy_base": 36816.231,
          "taker_buy_quote": 22844588.02725
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 616.89,
          "high": 628.46,
          "low": 607.1,
          "close": 615.8,
          "volume": 40679.51,
          "close_time": 1762732799999,
          "quote_volume": 25069761.73707,
          "trades": 57101,
          "taker_buy_base": 23659.575,
          "taker_buy_quote": 14594035.68072
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 615.8,
          "high": 659.45,
          "low": 607.6,
          "close": 652.69,
          "volume": 50092.344,
          "close_time": 1762736399999,
          "quote_volume": 31582494.49591,
          "trades": 71479,
          "taker_buy_base": 29112.55,
          "taker_buy_quote": 18363982.35006
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 652.69,
          "high": 654.11,
          "low": 627.56,
          "close": 645.04,
          "volume": 37541.064,
          "close_time": 1762739999999,
          "quote_volume": 24122476.4607,
          "trades": 51803,
          "taker_buy_base": 19988.73,
          "taker_buy_quote": 12850231.11822
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 644.98,
          "high": 653.0,
          "low": 629.17,
          "close": 643.47,
          "volume": 27824.253,
          "close_time": 1762743599999,
          "quote_volume": 17822571.72728,
          "trades": 43550,
          "taker_buy_base": 12364.21,
          "taker_buy_quote": 7925286.30859
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 643.46,
          "high": 669.12,
          "low": 639.93,
          "close": 660.96,
          "volume": 29344.362,
          "close_time": 1762747199999,
          "quote_volume": 19157670.29753,
          "trades": 45037,
          "taker_buy_base": 15445.335,
          "taker_buy_quote": 10102497.44847
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 660.96,
          "high": 661.75,
          "low": 642.58,
          "close": 646.48,
          "volume": 24674.257,
          "close_time": 1762750799999,
          "quote_volume": 16070181.86057,
          "trades": 37469,
          "taker_buy_base": 12063.945,
          "taker_buy_quote": 7860425.66043
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 646.53,
          "high": 655.5,
          "low": 638.87,
          "close": 654.82,
          "volume": 19017.574,
          "close_time": 1762754399999,
          "quote_volume": 12310018.76357,
          "trades": 28958,
          "taker_buy_base": 9508.379,
          "taker_buy_quote": 6158613.16412
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 654.88,
          "high": 670.67,
          "low": 654.0,
          "close": 666.39,
          "volume": 24788.277,
          "close_time": 1762757999999,
          "quote_volume": 16415983.36896,
          "trades": 40244,
          "taker_buy_base": 13549.722,
          "taker_buy_quote": 8977572.80373
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 666.38,
          "high": 684.28,
          "low": 664.47,
          "close": 679.95,
          "volume": 29698.671,
          "close_time": 1762761599999,
          "quote_volume": 20110267.05697,
          "trades": 46098,
          "taker_buy_base": 16106.825,
          "taker_buy_quote": 10910343.10537
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 680.03,
          "high": 680.85,
          "low": 655.0,
          "close": 657.75,
          "volume": 22012.098,
          "close_time": 1762765199999,
          "quote_volume": 14627780.09728,
          "trades": 37594,
          "taker_buy_base": 11418.142,
          "taker_buy_quote": 7590164.03679
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 657.67,
          "high": 665.89,
          "low": 650.0,
          "close": 657.0,
          "volume": 21255.583,
          "close_time": 1762768799999,
          "quote_volume": 13994340.56895,
          "trades": 31339,
          "taker_buy_base": 12367.621,
          "taker_buy_quote": 8151073.7635
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 657.08,
          "high": 660.46,
          "low": 625.03,
          "close": 630.96,
          "volume": 44323.982,
          "close_time": 1762772399999,
          "quote_volume": 28308091.79609,
          "trades": 72576,
          "taker_buy_base": 19343.243,
          "taker_buy_quote": 12352209.15335
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 630.8,
          "high": 643.0,
          "low": 628.38,
          "close": 636.47,
          "volume": 20346.403,
          "close_time": 1762775999999,
          "quote_volume": 12939377.17017,
          "trades": 32448,
          "taker_buy_base": 10862.82,
          "taker_buy_quote": 6911851.71112
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 636.46,
          "high": 637.28,
          "low": 619.55,
          "close": 626.11,
          "volume": 32772.523,
          "close_time": 1762779599999,
          "quote_volume": 20585252.04571,
          "trades": 52654,
          "taker_buy_base": 16818.954,
          "taker_buy_quote": 10563747.78174
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 626.16,
          "high": 639.66,
          "low": 623.74,
          "close": 627.39,
          "volume": 24045.819,
          "close_time": 1762783199999,
          "quote_volume": 15204686.20783,
          "trades": 40287,
          "taker_buy_base": 12714.088,
          "taker_buy_quote": 8039771.62515
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 627.33,
          "high": 631.88,
          "low": 596.05,
          "close": 606.18,
          "volume": 270447.396,
          "close_time": 1762786799999,
          "quote_volume": 164012384.76502,
          "trades": 249369,
          "taker_buy_base": 136022.37,
          "taker_buy_quote": 82650870.11619
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 606.18,
          "high": 625.53,
          "low": 597.65,
          "close": 612.5,
          "volume": 264874.363,
          "close_time": 1762790399999,
          "quote_volume": 162244030.94574,
          "trades": 210636,
          "taker_buy_base": 143115.895,
          "taker_buy_quote": 87803086.17917
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 612.6,
          "high": 615.0,
          "low": 524.98,
          "close": 570.8,
          "volume": 342671.867,
          "close_time": 1762793999999,
          "quote_volume": 195283909.1693,
          "trades": 358239,
          "taker_buy_base": 164502.826,
          "taker_buy_quote": 93682777.16758
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 570.8,
          "high": 622.0,
          "low": 562.2,
          "close": 593.48,
          "volume": 698713.711,
          "close_time": 1762797599999,
          "quote_volume": 411873914.94154,
          "trades": 634053,
          "taker_buy_base": 361258.986,
          "taker_buy_quote": 213802521.67537
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 593.61,
          "high": 602.9,
          "low": 571.97,
          "close": 586.37,
          "volume": 327452.145,
          "close_time": 1762801199999,
          "quote_volume": 192659226.55027,
          "trades": 270306,
          "taker_buy_base": 168165.634,
          "taker_buy_quote": 99253828.73949
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 586.37,
          "high": 595.81,
          "low": 569.5,
          "close": 588.51,
          "volume": 167350.527,
          "close_time": 1762804799999,
          "quote_volume": 97364219.0878,
          "trades": 119201,
          "taker_buy_base": 86746.006,
          "taker_buy_quote": 50565015.31599
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 588.58,
          "high": 598.05,
          "low": 556.96,
          "close": 569.27,
          "volume": 112149.125,
          "close_time": 1762808399999,
          "quote_volume": 63988955.01,
          "trades": 94431,
          "taker_buy_base": 53174.116,
          "taker_buy_quote": 30411686.33749
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 569.27,
          "high": 573.33,
          "low": 512.37,
          "close": 534.08,
          "volume": 365534.705,
          "close_time": 1762811999999,
          "quote_volume": 198981633.05471,
          "trades": 368322,
          "taker_buy_base": 164931.23,
          "taker_buy_quote": 89913460.09453
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 534.04,
          "high": 557.61,
          "low": 516.94,
          "close": 524.49,
          "volume": 268172.368,
          "close_time": 1762815599999,
          "quote_volume": 143134453.76733,
          "trades": 209783,
          "taker_buy_base": 135763.154,
          "taker_buy_quote": 72847251.05257
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 524.4,
          "high": 546.31,
          "low": 516.93,
          "close": 522.13,
          "volume": 105094.937,
          "close_time": 1762819199999,
          "quote_volume": 55467938.49212,
          "trades": 87661,
          "taker_buy_base": 54154.758,
          "taker_buy_quote": 28662308.37829
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 522.18,
          "high": 536.16,
          "low": 503.02,
          "close": 524.24,
          "volume": 65561.804,
          "close_time": 1762822799999,
          "quote_volume": 34048647.05152,
          "trades": 84325,
          "taker_buy_base": 30771.179,
          "taker_buy_quote": 15995543.81691
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 524.26,
          "high": 600.0,
          "low": 522.84,
          "close": 569.83,
          "volume": 252336.226,
          "close_time": 1762826399999,
          "quote_volume": 142358008.29226,
          "trades": 350468,
          "taker_buy_base": 149926.613,
          "taker_buy_quote": 84747992.36559
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 569.84,
          "high": 580.0,
          "low": 549.76,
          "close": 565.13,
          "volume": 72287.575,
          "close_time": 1762829999999,
          "quote_volume": 40844299.18227,
          "trades": 131331,
          "taker_buy_base": 38914.295,
          "taker_buy_quote": 22005487.08403
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 565.1,
          "high": 571.8,
          "low": 537.84,
          "close": 537.99,
          "volume": 33371.873,
          "close_time": 1762833599999,
          "quote_volume": 18475272.93784,
          "trades": 47944,
          "taker_buy_base": 13141.33,
          "taker_buy_quote": 7290557.56312
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 538.02,
          "high": 548.89,
          "low": 522.13,
          "close": 530.77,
          "volume": 34633.826,
          "close_time": 1762837199999,
          "quote_volume": 18564337.6302,
          "trades": 53667,
          "taker_buy_base": 15876.968,
          "taker_buy_quote": 8525841.43358
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 530.76,
          "high": 530.76,
          "low": 510.0,
          "close": 515.71,
          "volume": 36741.99,
          "close_time": 1762840799999,
          "quote_volume": 19068355.89755,
          "trades": 50011,
          "taker_buy_base": 16000.443,
          "taker_buy_quote": 8303153.98046
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 515.68,
          "high": 531.76,
          "low": 506.46,
          "close": 514.36,
          "volume": 56317.52,
          "close_time": 1762844399999,
          "quote_volume": 29145368.39514,
          "trades": 59881,
          "taker_buy_base": 29160.296,
          "taker_buy_quote": 15102994.45629
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 514.36,
          "high": 524.73,
          "low": 471.48,
          "close": 473.17,
          "volume": 261538.182,
          "close_time": 1762847999999,
          "quote_volume": 129281056.1222,
          "trades": 201078,
          "taker_buy_base": 108625.304,
          "taker_buy_quote": 53921834.21446
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 472.96,
          "high": 492.73,
          "low": 471.5,
          "close": 485.33,
          "volume": 84825.897,
          "close_time": 1762851599999,
          "quote_volume": 41149348.72299,
          "trades": 96169,
          "taker_buy_base": 43224.019,
          "taker_buy_quote": 20970788.7905
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 485.43,
          "high": 491.3,
          "low": 467.52,
          "close": 484.72,
          "volume": 72210.077,
          "close_time": 1762855199999,
          "quote_volume": 34718768.44332,
          "trades": 86276,
          "taker_buy_base": 33599.968,
          "taker_buy_quote": 16176437.05024
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 484.68,
          "high": 496.66,
          "low": 480.04,
          "close": 489.96,
          "volume": 37500.808,
          "close_time": 1762858799999,
          "quote_volume": 18302153.27055,
          "trades": 47997,
          "taker_buy_base": 19432.892,
          "taker_buy_quote": 9486991.20399
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 490.1,
          "high": 496.48,
          "low": 475.16,
          "close": 478.96,
          "volume": 46873.96,
          "close_time": 1762862399999,
          "quote_volume": 22804575.27761,
          "trades": 62912,
          "taker_buy_base": 22024.109,
          "taker_buy_quote": 10731540.94916
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 479.12,
          "high": 496.32,
          "low": 460.44,
          "close": 493.12,
          "volume": 90435.437,
          "close_time": 1762865999999,
          "quote_volume": 42932961.45525,
          "trades": 95732,
          "taker_buy_base": 47855.812,
          "taker_buy_quote": 22787013.04835
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 493.12,
          "high": 512.51,
          "low": 486.77,
          "close": 491.8,
          "volume": 75891.248,
          "close_time": 1762869599999,
          "quote_volume": 37671545.09581,
          "trades": 73308,
          "taker_buy_base": 35725.431,
          "taker_buy_quote": 17761608.87618
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 491.72,
          "high": 520.8,
          "low": 475.76,
          "close": 500.0,
          "volume": 161409.782,
          "close_time": 1762873199999,
          "quote_volume": 79983689.27246,
          "trades": 141577,
          "taker_buy_base": 80537.26,
          "taker_buy_quote": 39955772.86932
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 500.0,
          "high": 508.59,
          "low": 493.12,
          "close": 506.35,
          "volume": 40728.196,
          "close_time": 1762876799999,
          "quote_volume": 20429830.60989,
          "trades": 47190,
          "taker_buy_base": 20165.719,
          "taker_buy_quote": 10119409.05361
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 506.25,
          "high": 521.0,
          "low": 486.25,
          "close": 494.54,
          "volume": 66623.66,
          "close_time": 1762880399999,
          "quote_volume": 33531639.77621,
          "trades": 65490,
          "taker_buy_base": 34434.407,
          "taker_buy_quote": 17389839.19363
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 494.53,
          "high": 497.5,
          "low": 484.31,
          "close": 489.79,
          "volume": 26371.481,
          "close_time": 1762883999999,
          "quote_volume": 12918150.57874,
          "trades": 28606,
          "taker_buy_base": 14854.942,
          "taker_buy_quote": 7277284.63575
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 489.92,
          "high": 499.9,
          "low": 487.69,
          "close": 499.61,
          "volume": 23114.067,
          "close_time": 1762887599999,
          "quote_volume": 11459983.46438,
          "trades": 27957,
          "taker_buy_base": 12679.514,
          "taker_buy_quote": 6286291.85979
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 499.55,
          "high": 507.0,
          "low": 481.33,
          "close": 483.56,
          "volume": 27687.58,
          "close_time": 1762891199999,
          "quote_volume": 13658768.88396,
          "trades": 34494,
          "taker_buy_base": 14932.202,
          "taker_buy_quote": 7369221.21021
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 483.56,
          "high": 484.71,
          "low": 464.67,
          "close": 469.63,
          "volume": 39169.768,
          "close_time": 1762894799999,
          "quote_volume": 18503099.52977,
          "trades": 51952,
          "taker_buy_base": 17600.686,
          "taker_buy_quote": 8320262.24368
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 469.64,
          "high": 488.05,
          "low": 468.68,
          "close": 475.43,
          "volume": 25721.207,
          "close_time": 1762898399999,
          "quote_volume": 12286420.74512,
          "trades": 35520,
          "taker_buy_base": 12913.928,
          "taker_buy_quote": 6174925.50334
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 475.43,
          "high": 475.53,
          "low": 461.0,
          "close": 470.81,
          "volume": 24448.688,
          "close_time": 1762901999999,
          "quote_volume": 11430456.30082,
          "trades": 31824,
          "taker_buy_base": 11838.109,
          "taker_buy_quote": 5537652.07477
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 470.78,
          "high": 475.21,
          "low": 440.44,
          "close": 443.43,
          "volume": 72918.55,
          "close_time": 1762905599999,
          "quote_volume": 33190930.72124,
          "trades": 73227,
          "taker_buy_base": 27420.927,
          "taker_buy_quote": 12465465.19759
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 443.48,
          "high": 452.82,
          "low": 425.0,
          "close": 425.78,
          "volume": 85707.62,
          "close_time": 1762909199999,
          "quote_volume": 37726067.49741,
          "trades": 100292,
          "taker_buy_base": 39222.096,
          "taker_buy_quote": 17295111.49334
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 425.88,
          "high": 471.08,
          "low": 424.15,
          "close": 461.32,
          "volume": 128104.176,
          "close_time": 1762912799999,
          "quote_volume": 57511350.86918,
          "trades": 117458,
          "taker_buy_base": 66835.323,
          "taker_buy_quote": 30100399.66271
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 461.36,
          "high": 481.63,
          "low": 460.34,
          "close": 477.3,
          "volume": 96813.288,
          "close_time": 1762916399999,
          "quote_volume": 45727446.21619,
          "trades": 99592,
          "taker_buy_base": 58352.416,
          "taker_buy_quote": 27571145.24773
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 477.17,
          "high": 483.8,
          "low": 466.0,
          "close": 467.73,
          "volume": 56626.52,
          "close_time": 1762919999999,
          "quote_volume": 26959817.88939,
          "trades": 54712,
          "taker_buy_base": 30917.955,
          "taker_buy_quote": 14749776.69969
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 467.72,
          "high": 471.8,
          "low": 457.47,
          "close": 465.84,
          "volume": 37203.218,
          "close_time": 1762923599999,
          "quote_volume": 17281371.87819,
          "trades": 43838,
          "taker_buy_base": 20884.101,
          "taker_buy_quote": 9702932.49851
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 465.85,
          "high": 470.61,
          "low": 458.18,
          "close": 464.62,
          "volume": 17078.522,
          "close_time": 1762927199999,
          "quote_volume": 7933549.31288,
          "trades": 33592,
          "taker_buy_base": 8393.358,
          "taker_buy_quote": 3900501.21373
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 464.64,
          "high": 474.0,
          "low": 459.76,
          "close": 460.01,
          "volume": 25444.169,
          "close_time": 1762930799999,
          "quote_volume": 11849644.82031,
          "trades": 32471,
          "taker_buy_base": 11112.067,
          "taker_buy_quote": 5180913.20752
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 459.95,
          "high": 460.17,
          "low": 446.28,
          "close": 457.53,
          "volume": 29667.346,
          "close_time": 1762934399999,
          "quote_volume": 13463000.98138,
          "trades": 40041,
          "taker_buy_base": 14784.219,
          "taker_buy_quote": 6716309.20054
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 457.53,
          "high": 487.72,
          "low": 456.55,
          "close": 471.19,
          "volume": 98065.823,
          "close_time": 1762937999999,
          "quote_volume": 46367851.43173,
          "trades": 88436,
          "taker_buy_base": 43321.611,
          "taker_buy_quote": 20453088.32916
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 471.19,
          "high": 487.5,
          "low": 468.51,
          "close": 473.72,
          "volume": 92279.421,
          "close_time": 1762941599999,
          "quote_volume": 44156542.20864,
          "trades": 76603,
          "taker_buy_base": 54313.487,
          "taker_buy_quote": 25986935.50953
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 473.66,
          "high": 485.38,
          "low": 472.39,
          "close": 477.55,
          "volume": 25868.296,
          "close_time": 1762945199999,
          "quote_volume": 12410761.81311,
          "trades": 31793,
          "taker_buy_base": 15121.197,
          "taker_buy_quote": 7258375.04904
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 477.56,
          "high": 484.0,
          "low": 468.0,
          "close": 475.69,
          "volume": 47814.289,
          "close_time": 1762948799999,
          "quote_volume": 22726385.80545,
          "trades": 45488,
          "taker_buy_base": 23799.488,
          "taker_buy_quote": 11318852.36914
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 475.7,
          "high": 481.81,
          "low": 464.41,
          "close": 466.71,
          "volume": 40189.676,
          "close_time": 1762952399999,
          "quote_volume": 18997624.69269,
          "trades": 39640,
          "taker_buy_base": 18272.468,
          "taker_buy_quote": 8655188.08201
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 466.59,
          "high": 478.85,
          "low": 463.2,
          "close": 476.16,
          "volume": 22521.679,
          "close_time": 1762955999999,
          "quote_volume": 10646065.51637,
          "trades": 28145,
          "taker_buy_base": 11113.578,
          "taker_buy_quote": 5254085.89246
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 476.11,
          "high": 483.52,
          "low": 459.2,
          "close": 467.04,
          "volume": 77346.502,
          "close_time": 1762959599999,
          "quote_volume": 36491357.37313,
          "trades": 73814,
          "taker_buy_base": 38209.096,
          "taker_buy_quote": 18004386.09155
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 467.01,
          "high": 468.58,
          "low": 449.09,
          "close": 455.01,
          "volume": 46579.42,
          "close_time": 1762963199999,
          "quote_volume": 21320208.13521,
          "trades": 52016,
          "taker_buy_base": 23782.108,
          "taker_buy_quote": 10895605.03972
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 455.01,
          "high": 459.8,
          "low": 445.79,
          "close": 453.84,
          "volume": 43322.405,
          "close_time": 1762966799999,
          "quote_volume": 19580609.20123,
          "trades": 52159,
          "taker_buy_base": 23110.597,
          "taker_buy_quote": 10448999.39627
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 453.85,
          "high": 470.49,
          "low": 449.29,
          "close": 467.06,
          "volume": 39554.315,
          "close_time": 1762970399999,
          "quote_volume": 18108002.41851,
          "trades": 50482,
          "taker_buy_base": 17845.787,
          "taker_buy_quote": 8182768.66611
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 467.08,
          "high": 484.58,
          "low": 465.9,
          "close": 474.91,
          "volume": 66268.189,
          "close_time": 1762973999999,
          "quote_volume": 31352021.53095,
          "trades": 77689,
          "taker_buy_base": 34631.358,
          "taker_buy_quote": 16418930.50556
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 474.85,
          "high": 493.9,
          "low": 468.24,
          "close": 491.77,
          "volume": 49640.888,
          "close_time": 1762977599999,
          "quote_volume": 23806179.94568,
          "trades": 47702,
          "taker_buy_base": 26623.037,
          "taker_buy_quote": 12794420.10595
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 491.97,
          "high": 539.47,
          "low": 491.1,
          "close": 532.59,
          "volume": 113846.14,
          "close_time": 1762981199999,
          "quote_volume": 58692565.43852,
          "trades": 143434,
          "taker_buy_base": 61451.637,
          "taker_buy_quote": 31686005.20053
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 532.59,
          "high": 547.76,
          "low": 516.85,
          "close": 531.9,
          "volume": 85599.202,
          "close_time": 1762984799999,
          "quote_volume": 45690883.95296,
          "trades": 131206,
          "taker_buy_base": 43559.355,
          "taker_buy_quote": 23247310.93842
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 531.9,
          "high": 538.0,
          "low": 503.23,
          "close": 521.93,
          "volume": 59013.653,
          "close_time": 1762988399999,
          "quote_volume": 30698008.59025,
          "trades": 71920,
          "taker_buy_base": 29172.62,
          "taker_buy_quote": 15194691.59056
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 521.93,
          "high": 523.04,
          "low": 503.23,
          "close": 504.91,
          "volume": 44021.67,
          "close_time": 1762991999999,
          "quote_volume": 22553354.38356,
          "trades": 67249,
          "taker_buy_base": 21251.558,
          "taker_buy_quote": 10888364.98045
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 504.91,
          "high": 520.75,
          "low": 500.44,
          "close": 516.12,
          "volume": 47118.871,
          "close_time": 1762995599999,
          "quote_volume": 24221707.76816,
          "trades": 67420,
          "taker_buy_base": 30072.768,
          "taker_buy_quote": 15473190.75858
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 516.23,
          "high": 528.77,
          "low": 502.71,
          "close": 508.95,
          "volume": 68900.058,
          "close_time": 1762999199999,
          "quote_volume": 35447176.49337,
          "trades": 84075,
          "taker_buy_base": 37608.145,
          "taker_buy_quote": 19364239.631
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 508.86,
          "high": 511.71,
          "low": 501.25,
          "close": 504.14,
          "volume": 29124.81,
          "close_time": 1763002799999,
          "quote_volume": 14746625.66416,
          "trades": 33215,
          "taker_buy_base": 12817.731,
          "taker_buy_quote": 6488943.93597
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 504.17,
          "high": 517.11,
          "low": 489.41,
          "close": 513.01,
          "volume": 46999.649,
          "close_time": 1763006399999,
          "quote_volume": 23731575.80676,
          "trades": 52252,
          "taker_buy_base": 19917.886,
          "taker_buy_quote": 10064309.30332
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 513.01,
          "high": 520.61,
          "low": 509.47,
          "close": 516.8,
          "volume": 29444.211,
          "close_time": 1763009999999,
          "quote_volume": 15169746.44618,
          "trades": 33750,
          "taker_buy_base": 13654.588,
          "taker_buy_quote": 7038522.05538
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 516.79,
          "high": 523.06,
          "low": 505.21,
          "close": 518.39,
          "volume": 28499.224,
          "close_time": 1763013599999,
          "quote_volume": 14645870.50069,
          "trades": 47206,
          "taker_buy_base": 14628.982,
          "taker_buy_quote": 7529228.38142
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 518.38,
          "high": 523.29,
          "low": 513.03,
          "close": 514.02,
          "volume": 18733.762,
          "close_time": 1763017199999,
          "quote_volume": 9729976.61645,
          "trades": 27348,
          "taker_buy_base": 8926.366,
          "taker_buy_quote": 4640253.88851
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 514.03,
          "high": 514.33,
          "low": 491.27,
          "close": 495.77,
          "volume": 34558.301,
          "close_time": 1763020799999,
          "quote_volume": 17430345.04645,
          "trades": 50403,
          "taker_buy_base": 14553.871,
          "taker_buy_quote": 7339045.19967
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 495.69,
          "high": 506.13,
          "low": 491.84,
          "close": 501.19,
          "volume": 39987.848,
          "close_time": 1763024399999,
          "quote_volume": 19978923.19055,
          "trades": 43248,
          "taker_buy_base": 21502.746,
          "taker_buy_quote": 10763896.41772
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 501.15,
          "high": 505.71,
          "low": 488.79,
          "close": 497.66,
          "volume": 46111.561,
          "close_time": 1763027999999,
          "quote_volume": 22943289.43537,
          "trades": 44270,
          "taker_buy_base": 22091.371,
          "taker_buy_quote": 10995224.14293
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 497.68,
          "high": 505.91,
          "low": 489.77,
          "close": 497.82,
          "volume": 28137.3,
          "close_time": 1763031599999,
          "quote_volume": 14024108.28122,
          "trades": 35241,
          "taker_buy_base": 13202.299,
          "taker_buy_quote": 6591803.663
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 497.62,
          "high": 508.9,
          "low": 493.98,
          "close": 506.59,
          "volume": 20060.701,
          "close_time": 1763035199999,
          "quote_volume": 10057848.59953,
          "trades": 23498,
          "taker_buy_base": 13051.309,
          "taker_buy_quote": 6546597.58532
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 506.81,
          "high": 513.33,
          "low": 501.95,
          "close": 504.46,
          "volume": 21322.923,
          "close_time": 1763038799999,
          "quote_volume": 10793914.72007,
          "trades": 30501,
          "taker_buy_base": 10793.52,
          "taker_buy_quote": 5470179.11305
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 504.4,
          "high": 505.49,
          "low": 497.29,
          "close": 500.68,
          "volume": 18888.477,
          "close_time": 1763042399999,
          "quote_volume": 9461615.46115,
          "trades": 26599,
          "taker_buy_base": 9044.458,
          "taker_buy_quote": 4532162.93695
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 500.68,
          "high": 507.04,
          "low": 475.7,
          "close": 497.87,
          "volume": 70417.814,
          "close_time": 1763045999999,
          "quote_volume": 34398878.21315,
          "trades": 74053,
          "taker_buy_base": 35636.762,
          "taker_buy_quote": 17448441.45845
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 497.82,
          "high": 498.31,
          "low": 485.25,
          "close": 496.76,
          "volume": 46443.237,
          "close_time": 1763049599999,
          "quote_volume": 22881175.50377,
          "trades": 58569,
          "taker_buy_base": 25048.398,
          "taker_buy_quote": 12342122.38521
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 496.83,
          "high": 507.24,
          "low": 483.48,
          "close": 488.26,
          "volume": 58412.289,
          "close_time": 1763053199999,
          "quote_volume": 28993606.44018,
          "trades": 62622,
          "taker_buy_base": 25796.105,
          "taker_buy_quote": 12807140.2258
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 488.32,
          "high": 498.38,
          "low": 472.48,
          "close": 477.59,
          "volume": 60025.866,
          "close_time": 1763056799999,
          "quote_volume": 29084164.07224,
          "trades": 57006,
          "taker_buy_base": 28182.254,
          "taker_buy_quote": 13648674.36955
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 477.71,
          "high": 502.82,
          "low": 469.71,
          "close": 501.71,
          "volume": 52436.265,
          "close_time": 1763060399999,
          "quote_volume": 25525801.75449,
          "trades": 55251,
          "taker_buy_base": 27703.724,
          "taker_buy_quote": 13514537.62481
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 501.8,
          "high": 526.38,
          "low": 496.89,
          "close": 505.21,
          "volume": 70331.374,
          "close_time": 1763063999999,
          "quote_volume": 35980685.63069,
          "trades": 73291,
          "taker_buy_base": 36644.03,
          "taker_buy_quote": 18766654.89433
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 505.26,
          "high": 520.28,
          "low": 504.2,
          "close": 507.46,
          "volume": 33062.871,
          "close_time": 1763067599999,
          "quote_volume": 16956027.80198,
          "trades": 44883,
          "taker_buy_base": 15468.371,
          "taker_buy_quote": 7932986.43502
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 507.49,
          "high": 511.37,
          "low": 486.0,
          "close": 500.95,
          "volume": 42856.252,
          "close_time": 1763071199999,
          "quote_volume": 21305655.57666,
          "trades": 43255,
          "taker_buy_base": 17097.283,
          "taker_buy_quote": 8509648.96197
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 501.0,
          "high": 527.88,
          "low": 501.0,
          "close": 524.73,
          "volume": 38925.23,
          "close_time": 1763074799999,
          "quote_volume": 20056166.94817,
          "trades": 50956,
          "taker_buy_base": 20964.169,
          "taker_buy_quote": 10819792.61824
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 524.96,
          "high": 536.97,
          "low": 518.3,
          "close": 519.51,
          "volume": 46509.31,
          "close_time": 1763078399999,
          "quote_volume": 24586047.19224,
          "trades": 63651,
          "taker_buy_base": 24236.792,
          "taker_buy_quote": 12824021.62457
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 519.6,
          "high": 521.64,
          "low": 510.0,
          "close": 511.06,
          "volume": 29281.416,
          "close_time": 1763081999999,
          "quote_volume": 15066254.84256,
          "trades": 38081,
          "taker_buy_base": 15145.063,
          "taker_buy_quote": 7799130.13094
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 511.12,
          "high": 516.67,
          "low": 505.29,
          "close": 507.93,
          "volume": 16887.587,
          "close_time": 1763085599999,
          "quote_volume": 8613421.02558,
          "trades": 22592,
          "taker_buy_base": 8118.993,
          "taker_buy_quote": 4140844.91172
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 507.93,
          "high": 516.07,
          "low": 506.93,
          "close": 514.96,
          "volume": 20359.101,
          "close_time": 1763089199999,
          "quote_volume": 10430156.2871,
          "trades": 29673,
          "taker_buy_base": 11754.178,
          "taker_buy_quote": 6023089.73354
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 515.0,
          "high": 522.17,
          "low": 504.11,
          "close": 511.42,
          "volume": 28850.183,
          "close_time": 1763092799999,
          "quote_volume": 14762023.67404,
          "trades": 43467,
          "taker_buy_base": 14348.351,
          "taker_buy_quote": 7349869.028
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 511.4,
          "high": 511.73,
          "low": 485.0,
          "close": 489.7,
          "volume": 76687.848,
          "close_time": 1763096399999,
          "quote_volume": 37776993.28405,
          "trades": 66298,
          "taker_buy_base": 45005.604,
          "taker_buy_quote": 22113269.29198
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 489.71,
          "high": 492.67,
          "low": 483.51,
          "close": 490.29,
          "volume": 37921.235,
          "close_time": 1763099999999,
          "quote_volume": 18471311.39611,
          "trades": 50646,
          "taker_buy_base": 16470.049,
          "taker_buy_quote": 8030006.77339
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 490.29,
          "high": 503.35,
          "low": 483.7,
          "close": 500.85,
          "volume": 45660.519,
          "close_time": 1763103599999,
          "quote_volume": 22585565.54526,
          "trades": 61535,
          "taker_buy_base": 24966.907,
          "taker_buy_quote": 12370063.74293
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 500.83,
          "high": 510.0,
          "low": 498.0,
          "close": 507.75,
          "volume": 26427.703,
          "close_time": 1763107199999,
          "quote_volume": 13307028.75851,
          "trades": 36541,
          "taker_buy_base": 13504.71,
          "taker_buy_quote": 6811610.92953
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 507.75,
          "high": 528.27,
          "low": 504.35,
          "close": 518.0,
          "volume": 54329.985,
          "close_time": 1763110799999,
          "quote_volume": 28132812.75095,
          "trades": 74638,
          "taker_buy_base": 29143.009,
          "taker_buy_quote": 15105886.70971
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 518.0,
          "high": 530.56,
          "low": 517.57,
          "close": 525.36,
          "volume": 36922.374,
          "close_time": 1763114399999,
          "quote_volume": 19412582.79117,
          "trades": 51350,
          "taker_buy_base": 18969.261,
          "taker_buy_quote": 9977965.21378
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 525.42,
          "high": 534.99,
          "low": 521.09,
          "close": 522.11,
          "volume": 29915.939,
          "close_time": 1763117999999,
          "quote_volume": 15780925.52355,
          "trades": 43835,
          "taker_buy_base": 13339.506,
          "taker_buy_quote": 7044992.41705
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 522.27,
          "high": 532.5,
          "low": 516.55,
          "close": 529.26,
          "volume": 23491.681,
          "close_time": 1763121599999,
          "quote_volume": 12330284.8003,
          "trades": 42376,
          "taker_buy_base": 11666.799,
          "taker_buy_quote": 6127537.59886
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 529.17,
          "high": 550.59,
          "low": 518.7,
          "close": 548.13,
          "volume": 71878.731,
          "close_time": 1763125199999,
          "quote_volume": 38406790.94432,
          "trades": 86572,
          "taker_buy_base": 42128.413,
          "taker_buy_quote": 22580350.10716
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 548.13,
          "high": 578.5,
          "low": 533.66,
          "close": 539.11,
          "volume": 167475.143,
          "close_time": 1763128799999,
          "quote_volume": 93853597.49321,
          "trades": 186361,
          "taker_buy_base": 86426.523,
          "taker_buy_quote": 48504817.82307
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 539.26,
          "high": 573.21,
          "low": 535.1,
          "close": 570.19,
          "volume": 86716.359,
          "close_time": 1763132399999,
          "quote_volume": 48405450.87583,
          "trades": 138122,
          "taker_buy_base": 46896.474,
          "taker_buy_quote": 26222937.55937
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 570.08,
          "high": 593.8,
          "low": 556.7,
          "close": 588.19,
          "volume": 94898.829,
          "close_time": 1763135999999,
          "quote_volume": 54927524.20373,
          "trades": 142143,
          "taker_buy_base": 48009.848,
          "taker_buy_quote": 27785731.22999
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 588.22,
          "high": 588.78,
          "low": 564.27,
          "close": 569.03,
          "volume": 97462.582,
          "close_time": 1763139599999,
          "quote_volume": 56087749.31341,
          "trades": 173002,
          "taker_buy_base": 42419.556,
          "taker_buy_quote": 24355839.77624
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 569.04,
          "high": 577.97,
          "low": 562.45,
          "close": 570.77,
          "volume": 36809.889,
          "close_time": 1763143199999,
          "quote_volume": 20989146.94122,
          "trades": 74325,
          "taker_buy_base": 19923.667,
          "taker_buy_quote": 11368566.08343
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 570.43,
          "high": 601.91,
          "low": 570.23,
          "close": 585.25,
          "volume": 74878.581,
          "close_time": 1763146799999,
          "quote_volume": 44262228.5139,
          "trades": 99975,
          "taker_buy_base": 44468.604,
          "taker_buy_quote": 26289840.01284
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 585.27,
          "high": 602.1,
          "low": 577.01,
          "close": 585.22,
          "volume": 33618.276,
          "close_time": 1763150399999,
          "quote_volume": 19866943.8463,
          "trades": 55131,
          "taker_buy_base": 18349.863,
          "taker_buy_quote": 10853844.77897
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 585.22,
          "high": 591.12,
          "low": 572.36,
          "close": 580.19,
          "volume": 27721.396,
          "close_time": 1763153999999,
          "quote_volume": 16119130.48246,
          "trades": 43433,
          "taker_buy_base": 14052.751,
          "taker_buy_quote": 8169031.8676
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 580.15,
          "high": 590.0,
          "low": 571.52,
          "close": 577.02,
          "volume": 17805.129,
          "close_time": 1763157599999,
          "quote_volume": 10318124.43987,
          "trades": 32194,
          "taker_buy_base": 10302.498,
          "taker_buy_quote": 5974738.76788
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 577.08,
          "high": 597.99,
          "low": 577.08,
          "close": 595.85,
          "volume": 21604.935,
          "close_time": 1763161199999,
          "quote_volume": 12731650.30593,
          "trades": 34389,
          "taker_buy_base": 12494.212,
          "taker_buy_quote": 7364067.64253
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 595.84,
          "high": 614.93,
          "low": 586.01,
          "close": 608.68,
          "volume": 39790.529,
          "close_time": 1763164799999,
          "quote_volume": 23795122.76846,
          "trades": 51831,
          "taker_buy_base": 22207.309,
          "taker_buy_quote": 13288830.64651
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 608.71,
          "high": 650.81,
          "low": 598.56,
          "close": 646.59,
          "volume": 72519.136,
          "close_time": 1763168399999,
          "quote_volume": 45482998.61601,
          "trades": 89949,
          "taker_buy_base": 39498.354,
          "taker_buy_quote": 24761787.51228
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 646.54,
          "high": 667.16,
          "low": 637.12,
          "close": 654.3,
          "volume": 58568.663,
          "close_time": 1763171999999,
          "quote_volume": 38066740.16638,
          "trades": 80257,
          "taker_buy_base": 31307.248,
          "taker_buy_quote": 20368113.50416
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 654.35,
          "high": 664.8,
          "low": 642.47,
          "close": 662.17,
          "volume": 46239.148,
          "close_time": 1763175599999,
          "quote_volume": 30219407.31845,
          "trades": 56769,
          "taker_buy_base": 21895.261,
          "taker_buy_quote": 14304397.26851
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 662.17,
          "high": 743.0,
          "low": 657.37,
          "close": 688.99,
          "volume": 144901.403,
          "close_time": 1763179199999,
          "quote_volume": 100652263.1893,
          "trades": 161953,
          "taker_buy_base": 76873.658,
          "taker_buy_quote": 53460525.47987
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 689.24,
          "high": 723.0,
          "low": 680.0,
          "close": 683.91,
          "volume": 99251.709,
          "close_time": 1763182799999,
          "quote_volume": 69531963.47528,
          "trades": 118342,
          "taker_buy_base": 47057.356,
          "taker_buy_quote": 33024956.00956
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 683.96,
          "high": 712.2,
          "low": 671.24,
          "close": 708.24,
          "volume": 76434.439,
          "close_time": 1763186399999,
          "quote_volume": 52680113.6497,
          "trades": 96561,
          "taker_buy_base": 39283.384,
          "taker_buy_quote": 27128485.57126
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 708.41,
          "high": 732.56,
          "low": 695.0,
          "close": 700.48,
          "volume": 75061.388,
          "close_time": 1763189999999,
          "quote_volume": 53564127.66673,
          "trades": 88794,
          "taker_buy_base": 35950.066,
          "taker_buy_quote": 25645948.03983
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 700.27,
          "high": 702.4,
          "low": 678.56,
          "close": 683.08,
          "volume": 41877.029,
          "close_time": 1763193599999,
          "quote_volume": 28875048.79646,
          "trades": 55429,
          "taker_buy_base": 19670.02,
          "taker_buy_quote": 13571913.82378
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 683.09,
          "high": 687.19,
          "low": 656.96,
          "close": 673.43,
          "volume": 59430.411,
          "close_time": 1763197199999,
          "quote_volume": 40028044.43057,
          "trades": 77707,
          "taker_buy_base": 29604.744,
          "taker_buy_quote": 19941606.73679
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 673.44,
          "high": 679.65,
          "low": 655.94,
          "close": 660.46,
          "volume": 54816.499,
          "close_time": 1763200799999,
          "quote_volume": 36610521.16039,
          "trades": 61166,
          "taker_buy_base": 29895.448,
          "taker_buy_quote": 19952177.26556
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 660.36,
          "high": 661.0,
          "low": 625.33,
          "close": 638.84,
          "volume": 112646.838,
          "close_time": 1763204399999,
          "quote_volume": 72236267.55662,
          "trades": 117474,
          "taker_buy_base": 54861.717,
          "taker_buy_quote": 35174417.11805
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 638.75,
          "high": 654.07,
          "low": 632.68,
          "close": 647.58,
          "volume": 49283.512,
          "close_time": 1763207999999,
          "quote_volume": 31781342.58915,
          "trades": 53957,
          "taker_buy_base": 23121.326,
          "taker_buy_quote": 14904112.88724
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 647.4,
          "high": 651.68,
          "low": 623.97,
          "close": 645.68,
          "volume": 49778.739,
          "close_time": 1763211599999,
          "quote_volume": 31828432.56381,
          "trades": 53196,
          "taker_buy_base": 22393.67,
          "taker_buy_quote": 14336950.34858
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 645.84,
          "high": 690.0,
          "low": 637.4,
          "close": 688.03,
          "volume": 86390.553,
          "close_time": 1763215199999,
          "quote_volume": 57330269.8606,
          "trades": 92830,
          "taker_buy_base": 50357.202,
          "taker_buy_quote": 33445992.50389
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 688.25,
          "high": 710.0,
          "low": 665.15,
          "close": 686.02,
          "volume": 104850.595,
          "close_time": 1763218799999,
          "quote_volume": 72206037.60931,
          "trades": 135349,
          "taker_buy_base": 53996.556,
          "taker_buy_quote": 37178680.17806
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 686.18,
          "high": 691.48,
          "low": 668.94,
          "close": 672.0,
          "volume": 35740.834,
          "close_time": 1763222399999,
          "quote_volume": 24251085.6294,
          "trades": 53086,
          "taker_buy_base": 18876.489,
          "taker_buy_quote": 12814928.5467
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 671.92,
          "high": 675.05,
          "low": 640.0,
          "close": 656.95,
          "volume": 58742.001,
          "close_time": 1763225999999,
          "quote_volume": 38544985.10154,
          "trades": 77885,
          "taker_buy_base": 29569.878,
          "taker_buy_quote": 19406653.24901
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 656.91,
          "high": 671.0,
          "low": 632.89,
          "close": 655.96,
          "volume": 36026.637,
          "close_time": 1763229599999,
          "quote_volume": 23402394.60345,
          "trades": 58264,
          "taker_buy_base": 18030.933,
          "taker_buy_quote": 11729628.30755
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 655.79,
          "high": 667.85,
          "low": 649.52,
          "close": 664.91,
          "volume": 23084.485,
          "close_time": 1763233199999,
          "quote_volume": 15184828.90699,
          "trades": 33587,
          "taker_buy_base": 12779.402,
          "taker_buy_quote": 8412834.67917
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 664.99,
          "high": 682.25,
          "low": 663.0,
          "close": 672.87,
          "volume": 29935.34,
          "close_time": 1763236799999,
          "quote_volume": 20096853.31641,
          "trades": 41201,
          "taker_buy_base": 16465.797,
          "taker_buy_quote": 11060356.64241
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 672.85,
          "high": 674.17,
          "low": 653.64,
          "close": 659.99,
          "volume": 23999.519,
          "close_time": 1763240399999,
          "quote_volume": 15867884.669,
          "trades": 33873,
          "taker_buy_base": 10640.956,
          "taker_buy_quote": 7035000.20996
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 659.74,
          "high": 695.68,
          "low": 659.7,
          "close": 684.11,
          "volume": 53599.647,
          "close_time": 1763243999999,
          "quote_volume": 36581822.3422,
          "trades": 66622,
          "taker_buy_base": 32793.486,
          "taker_buy_quote": 22379635.35057
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 684.12,
          "high": 690.56,
          "low": 674.48,
          "close": 678.64,
          "volume": 23270.359,
          "close_time": 1763247599999,
          "quote_volume": 15870866.64237,
          "trades": 33360,
          "taker_buy_base": 12933.532,
          "taker_buy_quote": 8824914.65899
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 678.69,
          "high": 689.99,
          "low": 668.47,
          "close": 670.84,
          "volume": 21125.601,
          "close_time": 1763251199999,
          "quote_volume": 14329382.96921,
          "trades": 42116,
          "taker_buy_base": 11489.82,
          "taker_buy_quote": 7799749.78399
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 670.78,
          "high": 672.36,
          "low": 649.0,
          "close": 662.32,
          "volume": 22850.139,
          "close_time": 1763254799999,
          "quote_volume": 15100549.30085,
          "trades": 41898,
          "taker_buy_base": 11436.799,
          "taker_buy_quote": 7559614.24148
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 662.47,
          "high": 692.0,
          "low": 655.71,
          "close": 681.88,
          "volume": 26854.434,
          "close_time": 1763258399999,
          "quote_volume": 18214149.33601,
          "trades": 48512,
          "taker_buy_base": 14654.633,
          "taker_buy_quote": 9944725.77485
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 681.82,
          "high": 713.55,
          "low": 681.5,
          "close": 702.34,
          "volume": 53878.711,
          "close_time": 1763261999999,
          "quote_volume": 37672949.78667,
          "trades": 82593,
          "taker_buy_base": 29775.494,
          "taker_buy_quote": 20831989.03005
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 702.4,
          "high": 706.77,
          "low": 678.27,
          "close": 689.53,
          "volume": 42521.361,
          "close_time": 1763265599999,
          "quote_volume": 29373057.45619,
          "trades": 54131,
          "taker_buy_base": 19102.364,
          "taker_buy_quote": 13194580.71409
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 689.53,
          "high": 690.23,
          "low": 667.56,
          "close": 671.6,
          "volume": 18714.186,
          "close_time": 1763269199999,
          "quote_volume": 12631956.32977,
          "trades": 31505,
          "taker_buy_base": 9257.218,
          "taker_buy_quote": 6243340.90315
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 671.58,
          "high": 685.31,
          "low": 671.0,
          "close": 671.0,
          "volume": 17396.806,
          "close_time": 1763272799999,
          "quote_volume": 11804528.78529,
          "trades": 29410,
          "taker_buy_base": 9384.781,
          "taker_buy_quote": 6369324.82067
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 671.06,
          "high": 703.3,
          "low": 667.36,
          "close": 687.84,
          "volume": 28000.243,
          "close_time": 1763276399999,
          "quote_volume": 19221760.49385,
          "trades": 41441,
          "taker_buy_base": 13504.673,
          "taker_buy_quote": 9294668.43768
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 687.87,
          "high": 700.0,
          "low": 655.97,
          "close": 681.67,
          "volume": 145046.119,
          "close_time": 1763279999999,
          "quote_volume": 97912296.99351,
          "trades": 130117,
          "taker_buy_base": 71170.708,
          "taker_buy_quote": 48223455.71288
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 681.42,
          "high": 699.99,
          "low": 666.46,
          "close": 691.06,
          "volume": 189877.497,
          "close_time": 1763283599999,
          "quote_volume": 130109799.01692,
          "trades": 151039,
          "taker_buy_base": 98490.091,
          "taker_buy_quote": 67670139.67796
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 691.14,
          "high": 717.0,
          "low": 686.35,
          "close": 703.34,
          "volume": 148138.161,
          "close_time": 1763287199999,
          "quote_volume": 103809139.59134,
          "trades": 124676,
          "taker_buy_base": 76222.189,
          "taker_buy_quote": 53557392.18163
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 703.34,
          "high": 730.0,
          "low": 692.09,
          "close": 707.74,
          "volume": 153223.718,
          "close_time": 1763290799999,
          "quote_volume": 108772759.2476,
          "trades": 132441,
          "taker_buy_base": 84458.414,
          "taker_buy_quote": 60080277.50457
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 707.8,
          "high": 712.15,
          "low": 690.73,
          "close": 699.27,
          "volume": 51151.769,
          "close_time": 1763294399999,
          "quote_volume": 35935467.69317,
          "trades": 57704,
          "taker_buy_base": 29956.491,
          "taker_buy_quote": 21072602.31752
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 699.27,
          "high": 723.79,
          "low": 695.15,
          "close": 716.35,
          "volume": 116308.969,
          "close_time": 1763297999999,
          "quote_volume": 82703036.84041,
          "trades": 104390,
          "taker_buy_base": 59801.671,
          "taker_buy_quote": 42589127.05194
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 715.99,
          "high": 726.02,
          "low": 695.3,
          "close": 706.58,
          "volume": 172537.383,
          "close_time": 1763301599999,
          "quote_volume": 122860837.27523,
          "trades": 141414,
          "taker_buy_base": 90900.262,
          "taker_buy_quote": 64825290.89703
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 706.6,
          "high": 717.65,
          "low": 696.72,
          "close": 715.02,
          "volume": 45715.951,
          "close_time": 1763305199999,
          "quote_volume": 32334457.21037,
          "trades": 55857,
          "taker_buy_base": 23942.097,
          "taker_buy_quote": 16946252.70744
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 715.01,
          "high": 735.0,
          "low": 701.0,
          "close": 702.37,
          "volume": 158464.525,
          "close_time": 1763308799999,
          "quote_volume": 113331444.75758,
          "trades": 134204,
          "taker_buy_base": 74130.192,
          "taker_buy_quote": 53111623.09421
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 702.42,
          "high": 740.0,
          "low": 701.0,
          "close": 718.57,
          "volume": 179960.338,
          "close_time": 1763312399999,
          "quote_volume": 130147910.78986,
          "trades": 155336,
          "taker_buy_base": 96613.683,
          "taker_buy_quote": 69936217.37972
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 718.29,
          "high": 734.99,
          "low": 705.64,
          "close": 709.1,
          "volume": 131691.823,
          "close_time": 1763315999999,
          "quote_volume": 94814756.52997,
          "trades": 120407,
          "taker_buy_base": 68234.535,
          "taker_buy_quote": 49181445.32156
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 709.12,
          "high": 716.42,
          "low": 668.19,
          "close": 686.74,
          "volume": 186675.378,
          "close_time": 1763319599999,
          "quote_volume": 127712930.94167,
          "trades": 157303,
          "taker_buy_base": 88817.894,
          "taker_buy_quote": 60846351.61438
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 686.73,
          "high": 699.99,
          "low": 667.08,
          "close": 670.29,
          "volume": 65217.121,
          "close_time": 1763323199999,
          "quote_volume": 44888055.49559,
          "trades": 75547,
          "taker_buy_base": 32366.352,
          "taker_buy_quote": 22319348.0438
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 670.46,
          "high": 689.43,
          "low": 662.5,
          "close": 682.87,
          "volume": 38749.185,
          "close_time": 1763326799999,
          "quote_volume": 26304674.60085,
          "trades": 48692,
          "taker_buy_base": 19390.709,
          "taker_buy_quote": 13181651.88174
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 682.76,
          "high": 684.62,
          "low": 655.01,
          "close": 672.58,
          "volume": 37237.846,
          "close_time": 1763330399999,
          "quote_volume": 24817225.61328,
          "trades": 60199,
          "taker_buy_base": 19753.225,
          "taker_buy_quote": 13161285.60608
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 672.56,
          "high": 693.75,
          "low": 666.47,
          "close": 686.65,
          "volume": 25550.791,
          "close_time": 1763333999999,
          "quote_volume": 17401057.88177,
          "trades": 38029,
          "taker_buy_base": 14037.647,
          "taker_buy_quote": 9558365.17794
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 686.44,
          "high": 711.0,
          "low": 679.02,
          "close": 699.0,
          "volume": 37076.582,
          "close_time": 1763337599999,
          "quote_volume": 25827154.08782,
          "trades": 44796,
          "taker_buy_base": 19518.485,
          "taker_buy_quote": 13611231.26718
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 699.15,
          "high": 728.66,
          "low": 691.0,
          "close": 704.28,
          "volume": 119024.141,
          "close_time": 1763341199999,
          "quote_volume": 84257324.15532,
          "trades": 102018,
          "taker_buy_base": 52689.175,
          "taker_buy_quote": 37315260.48394
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 704.28,
          "high": 719.31,
          "low": 690.0,
          "close": 704.25,
          "volume": 228479.162,
          "close_time": 1763344799999,
          "quote_volume": 160728166.06878,
          "trades": 170524,
          "taker_buy_base": 127344.856,
          "taker_buy_quote": 89877984.66933
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 704.13,
          "high": 722.99,
          "low": 702.89,
          "close": 708.43,
          "volume": 54912.719,
          "close_time": 1763348399999,
          "quote_volume": 39392446.06388,
          "trades": 54322,
          "taker_buy_base": 33726.285,
          "taker_buy_quote": 24209413.53754
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 708.36,
          "high": 716.64,
          "low": 690.0,
          "close": 696.7,
          "volume": 48057.606,
          "close_time": 1763351999999,
          "quote_volume": 33686136.32987,
          "trades": 47399,
          "taker_buy_base": 21453.828,
          "taker_buy_quote": 15062149.9148
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 696.66,
          "high": 701.97,
          "low": 681.77,
          "close": 682.25,
          "volume": 46763.732,
          "close_time": 1763355599999,
          "quote_volume": 32381606.36025,
          "trades": 45519,
          "taker_buy_base": 23114.818,
          "taker_buy_quote": 16027603.01418
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 682.17,
          "high": 693.79,
          "low": 679.33,
          "close": 689.02,
          "volume": 24978.851,
          "close_time": 1763359199999,
          "quote_volume": 17144801.91793,
          "trades": 32703,
          "taker_buy_base": 12561.166,
          "taker_buy_quote": 8621827.51275
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 688.92,
          "high": 693.68,
          "low": 678.0,
          "close": 693.26,
          "volume": 17054.335,
          "close_time": 1763362799999,
          "quote_volume": 11691006.97696,
          "trades": 24182,
          "taker_buy_base": 9328.92,
          "taker_buy_quote": 6399459.2473
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 693.35,
          "high": 697.24,
          "low": 678.5,
          "close": 680.73,
          "volume": 18313.852,
          "close_time": 1763366399999,
          "quote_volume": 12633516.13795,
          "trades": 25572,
          "taker_buy_base": 8021.375,
          "taker_buy_quote": 5538887.27489
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 680.8,
          "high": 687.96,
          "low": 667.91,
          "close": 679.72,
          "volume": 35312.751,
          "close_time": 1763369999999,
          "quote_volume": 23884254.25165,
          "trades": 36409,
          "taker_buy_base": 19501.093,
          "taker_buy_quote": 13186800.92422
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 679.56,
          "high": 684.61,
          "low": 666.37,
          "close": 672.5,
          "volume": 22247.149,
          "close_time": 1763373599999,
          "quote_volume": 15010026.25538,
          "trades": 28861,
          "taker_buy_base": 8640.215,
          "taker_buy_quote": 5832042.95348
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 672.63,
          "high": 680.94,
          "low": 668.62,
          "close": 678.87,
          "volume": 15029.649,
          "close_time": 1763377199999,
          "quote_volume": 10150203.67693,
          "trades": 18672,
          "taker_buy_base": 8131.996,
          "taker_buy_quote": 5495118.27983
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 678.88,
          "high": 690.24,
          "low": 672.94,
          "close": 684.44,
          "volume": 21091.552,
          "close_time": 1763380799999,
          "quote_volume": 14361569.22973,
          "trades": 26415,
          "taker_buy_base": 9460.265,
          "taker_buy_quote": 6455202.37307
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 684.33,
          "high": 690.0,
          "low": 682.07,
          "close": 685.38,
          "volume": 18551.098,
          "close_time": 1763384399999,
          "quote_volume": 12731348.24388,
          "trades": 20956,
          "taker_buy_base": 8019.301,
          "taker_buy_quote": 5504877.00118
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 685.52,
          "high": 686.07,
          "low": 643.49,
          "close": 653.29,
          "volume": 64464.975,
          "close_time": 1763387999999,
          "quote_volume": 42566742.68878,
          "trades": 77517,
          "taker_buy_base": 27003.765,
          "taker_buy_quote": 17836816.33201
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 653.44,
          "high": 700.0,
          "low": 651.12,
          "close": 689.26,
          "volume": 70506.804,
          "close_time": 1763391599999,
          "quote_volume": 47851963.29281,
          "trades": 75766,
          "taker_buy_base": 37299.139,
          "taker_buy_quote": 25308490.93323
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 689.2,
          "high": 696.23,
          "low": 662.99,
          "close": 674.07,
          "volume": 41621.033,
          "close_time": 1763395199999,
          "quote_volume": 28347633.23101,
          "trades": 48914,
          "taker_buy_base": 19425.695,
          "taker_buy_quote": 13223019.57448
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 674.04,
          "high": 694.77,
          "low": 667.61,
          "close": 689.93,
          "volume": 27521.081,
          "close_time": 1763398799999,
          "quote_volume": 18754928.08156,
          "trades": 36186,
          "taker_buy_base": 15631.932,
          "taker_buy_quote": 10651055.35112
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 689.96,
          "high": 690.6,
          "low": 670.6,
          "close": 676.81,
          "volume": 15927.914,
          "close_time": 1763402399999,
          "quote_volume": 10830543.6331,
          "trades": 27719,
          "taker_buy_base": 7605.595,
          "taker_buy_quote": 5169936.48206
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 676.77,
          "high": 686.81,
          "low": 635.8,
          "close": 651.16,
          "volume": 87071.387,
          "close_time": 1763405999999,
          "quote_volume": 56842257.19121,
          "trades": 97894,
          "taker_buy_base": 40974.917,
          "taker_buy_quote": 26794322.79045
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 651.07,
          "high": 655.87,
          "low": 622.53,
          "close": 629.85,
          "volume": 71010.57,
          "close_time": 1763409599999,
          "quote_volume": 44931111.84139,
          "trades": 98330,
          "taker_buy_base": 29361.372,
          "taker_buy_quote": 18603874.63206
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 629.9,
          "high": 648.83,
          "low": 628.57,
          "close": 639.6,
          "volume": 30976.013,
          "close_time": 1763413199999,
          "quote_volume": 19835416.9226,
          "trades": 51866,
          "taker_buy_base": 17321.906,
          "taker_buy_quote": 11091655.37964
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 639.71,
          "high": 653.22,
          "low": 627.15,
          "close": 653.22,
          "volume": 25509.418,
          "close_time": 1763416799999,
          "quote_volume": 16333621.61227,
          "trades": 39885,
          "taker_buy_base": 14036.31,
          "taker_buy_quote": 9003688.48604
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 653.0,
          "high": 658.41,
          "low": 643.24,
          "close": 644.02,
          "volume": 27214.422,
          "close_time": 1763420399999,
          "quote_volume": 17690870.99433,
          "trades": 37168,
          "taker_buy_base": 13402.76,
          "taker_buy_quote": 8716755.50572
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 644.07,
          "high": 644.56,
          "low": 605.61,
          "close": 610.54,
          "volume": 69599.143,
          "close_time": 1763423999999,
          "quote_volume": 43141743.92371,
          "trades": 71015,
          "taker_buy_base": 27691.41,
          "taker_buy_quote": 17176024.45187
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 610.54,
          "high": 619.26,
          "low": 595.71,
          "close": 610.82,
          "volume": 67031.014,
          "close_time": 1763427599999,
          "quote_volume": 40664291.82094,
          "trades": 82416,
          "taker_buy_base": 30835.39,
          "taker_buy_quote": 18719898.00993
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 610.82,
          "high": 629.59,
          "low": 605.08,
          "close": 610.22,
          "volume": 35605.239,
          "close_time": 1763431199999,
          "quote_volume": 22010733.07147,
          "trades": 55963,
          "taker_buy_base": 17625.727,
          "taker_buy_quote": 10902016.59959
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 610.17,
          "high": 627.47,
          "low": 602.58,
          "close": 603.67,
          "volume": 34745.505,
          "close_time": 1763434799999,
          "quote_volume": 21376347.26671,
          "trades": 50190,
          "taker_buy_base": 18406.79,
          "taker_buy_quote": 11340392.97902
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 603.66,
          "high": 633.75,
          "low": 598.38,
          "close": 633.01,
          "volume": 37532.983,
          "close_time": 1763438399999,
          "quote_volume": 23027675.33428,
          "trades": 49548,
          "taker_buy_base": 18490.878,
          "taker_buy_quote": 11380032.82052
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 633.37,
          "high": 634.25,
          "low": 612.02,
          "close": 621.52,
          "volume": 28767.277,
          "close_time": 1763441999999,
          "quote_volume": 17856936.6892,
          "trades": 41480,
          "taker_buy_base": 14176.101,
          "taker_buy_quote": 8797833.56035
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 621.53,
          "high": 629.81,
          "low": 608.0,
          "close": 615.37,
          "volume": 27708.074,
          "close_time": 1763445599999,
          "quote_volume": 17120762.7065,
          "trades": 43295,
          "taker_buy_base": 13820.707,
          "taker_buy_quote": 8548061.83339
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 615.36,
          "high": 617.03,
          "low": 579.03,
          "close": 580.24,
          "volume": 62376.49,
          "close_time": 1763449199999,
          "quote_volume": 37054243.44361,
          "trades": 79103,
          "taker_buy_base": 26206.946,
          "taker_buy_quote": 15557395.43053
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 580.15,
          "high": 598.38,
          "low": 580.1,
          "close": 589.34,
          "volume": 33837.898,
          "close_time": 1763452799999,
          "quote_volume": 19934579.68874,
          "trades": 48682,
          "taker_buy_base": 19110.109,
          "taker_buy_quote": 11261538.21952
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 589.57,
          "high": 608.47,
          "low": 589.47,
          "close": 600.4,
          "volume": 32692.772,
          "close_time": 1763456399999,
          "quote_volume": 19583222.70464,
          "trades": 41792,
          "taker_buy_base": 17157.658,
          "taker_buy_quote": 10272193.11769
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 600.46,
          "high": 606.65,
          "low": 586.72,
          "close": 593.54,
          "volume": 24065.781,
          "close_time": 1763459999999,
          "quote_volume": 14423189.42187,
          "trades": 36385,
          "taker_buy_base": 10489.293,
          "taker_buy_quote": 6281626.7235
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 593.53,
          "high": 595.67,
          "low": 576.46,
          "close": 583.92,
          "volume": 37924.537,
          "close_time": 1763463599999,
          "quote_volume": 22180650.19499,
          "trades": 44243,
          "taker_buy_base": 16655.647,
          "taker_buy_quote": 9746984.66888
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 583.89,
          "high": 584.27,
          "low": 565.03,
          "close": 569.32,
          "volume": 37016.497,
          "close_time": 1763467199999,
          "quote_volume": 21187572.89802,
          "trades": 41761,
          "taker_buy_base": 16551.443,
          "taker_buy_quote": 9478106.36708
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 569.29,
          "high": 579.32,
          "low": 565.8,
          "close": 570.16,
          "volume": 19781.682,
          "close_time": 1763470799999,
          "quote_volume": 11300935.33562,
          "trades": 28656,
          "taker_buy_base": 9497.399,
          "taker_buy_quote": 5428695.23744
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 570.02,
          "high": 570.09,
          "low": 549.1,
          "close": 557.15,
          "volume": 156693.613,
          "close_time": 1763474399999,
          "quote_volume": 87038810.79833,
          "trades": 131037,
          "taker_buy_base": 65851.101,
          "taker_buy_quote": 36621215.20883
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 557.2,
          "high": 567.94,
          "low": 545.0,
          "close": 559.19,
          "volume": 54618.381,
          "close_time": 1763477999999,
          "quote_volume": 30430015.25959,
          "trades": 68147,
          "taker_buy_base": 27017.443,
          "taker_buy_quote": 15070911.00782
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 559.16,
          "high": 596.61,
          "low": 550.33,
          "close": 579.25,
          "volume": 78061.801,
          "close_time": 1763481599999,
          "quote_volume": 45096128.46754,
          "trades": 95089,
          "taker_buy_base": 42238.683,
          "taker_buy_quote": 24425607.60924
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 579.26,
          "high": 612.21,
          "low": 574.28,
          "close": 609.93,
          "volume": 95656.627,
          "close_time": 1763485199999,
          "quote_volume": 57336074.85715,
          "trades": 123588,
          "taker_buy_base": 47852.682,
          "taker_buy_quote": 28681552.85658
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 609.93,
          "high": 623.77,
          "low": 596.86,
          "close": 621.88,
          "volume": 90612.085,
          "close_time": 1763488799999,
          "quote_volume": 55488593.79127,
          "trades": 160738,
          "taker_buy_base": 49563.901,
          "taker_buy_quote": 30384146.0675
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 621.88,
          "high": 654.95,
          "low": 618.34,
          "close": 638.28,
          "volume": 113457.809,
          "close_time": 1763492399999,
          "quote_volume": 72213390.31385,
          "trades": 166771,
          "taker_buy_base": 60441.685,
          "taker_buy_quote": 38474422.30354
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 638.28,
          "high": 653.89,
          "low": 632.16,
          "close": 637.9,
          "volume": 43407.538,
          "close_time": 1763495999999,
          "quote_volume": 27839248.26506,
          "trades": 59666,
          "taker_buy_base": 18460.546,
          "taker_buy_quote": 11852993.60511
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 637.95,
          "high": 638.62,
          "low": 623.75,
          "close": 631.95,
          "volume": 26857.325,
          "close_time": 1763499599999,
          "quote_volume": 16982631.18561,
          "trades": 38761,
          "taker_buy_base": 13650.408,
          "taker_buy_quote": 8636719.15873
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 632.1,
          "high": 633.93,
          "low": 615.1,
          "close": 616.7,
          "volume": 23867.814,
          "close_time": 1763503199999,
          "quote_volume": 14882525.30928,
          "trades": 47563,
          "taker_buy_base": 11647.919,
          "taker_buy_quote": 7263447.11054
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 616.7,
          "high": 630.11,
          "low": 616.7,
          "close": 623.64,
          "volume": 18476.215,
          "close_time": 1763506799999,
          "quote_volume": 11547037.22343,
          "trades": 28099,
          "taker_buy_base": 10424.416,
          "taker_buy_quote": 6516736.33957
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 623.64,
          "high": 629.49,
          "low": 619.58,
          "close": 625.26,
          "volume": 11621.229,
          "close_time": 1763510399999,
          "quote_volume": 7259031.12963,
          "trades": 18893,
          "taker_buy_base": 6270.05,
          "taker_buy_quote": 3918629.98928
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 625.08,
          "high": 625.43,
          "low": 603.2,
          "close": 608.45,
          "volume": 27217.123,
          "close_time": 1763513999999,
          "quote_volume": 16635976.48552,
          "trades": 38875,
          "taker_buy_base": 12133.335,
          "taker_buy_quote": 7407663.29138
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 608.37,
          "high": 614.33,
          "low": 597.65,
          "close": 606.2,
          "volume": 17480.379,
          "close_time": 1763517599999,
          "quote_volume": 10582757.00937,
          "trades": 27603,
          "taker_buy_base": 8812.454,
          "taker_buy_quote": 5343630.52689
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 606.2,
          "high": 617.53,
          "low": 604.0,
          "close": 612.74,
          "volume": 23167.322,
          "close_time": 1763521199999,
          "quote_volume": 14164227.97859,
          "trades": 27070,
          "taker_buy_base": 14934.188,
          "taker_buy_quote": 9128126.73876
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 612.67,
          "high": 617.35,
          "low": 596.64,
          "close": 600.56,
          "volume": 25224.964,
          "close_time": 1763524799999,
          "quote_volume": 15307262.85077,
          "trades": 31171,
          "taker_buy_base": 14235.111,
          "taker_buy_quote": 8641930.86157
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 600.44,
          "high": 608.0,
          "low": 592.73,
          "close": 598.44,
          "volume": 21444.578,
          "close_time": 1763528399999,
          "quote_volume": 12883501.05248,
          "trades": 27841,
          "taker_buy_base": 10123.975,
          "taker_buy_quote": 6079704.78188
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 598.44,
          "high": 607.83,
          "low": 584.0,
          "close": 586.36,
          "volume": 27704.248,
          "close_time": 1763531999999,
          "quote_volume": 16502021.53579,
          "trades": 33513,
          "taker_buy_base": 12731.618,
          "taker_buy_quote": 7589042.78905
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 586.69,
          "high": 596.29,
          "low": 581.74,
          "close": 588.39,
          "volume": 21885.247,
          "close_time": 1763535599999,
          "quote_volume": 12861438.26982,
          "trades": 27646,
          "taker_buy_base": 12031.954,
          "taker_buy_quote": 7071249.31158
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 588.34,
          "high": 605.61,
          "low": 587.47,
          "close": 602.46,
          "volume": 17755.133,
          "close_time": 1763539199999,
          "quote_volume": 10617070.95207,
          "trades": 27728,
          "taker_buy_base": 10167.257,
          "taker_buy_quote": 6080793.98771
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 602.38,
          "high": 604.0,
          "low": 596.25,
          "close": 601.21,
          "volume": 11533.104,
          "close_time": 1763542799999,
          "quote_volume": 6916946.37978,
          "trades": 17362,
          "taker_buy_base": 4998.4,
          "taker_buy_quote": 2998128.26221
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 601.27,
          "high": 622.0,
          "low": 597.39,
          "close": 618.86,
          "volume": 30305.124,
          "close_time": 1763546399999,
          "quote_volume": 18554808.63356,
          "trades": 38061,
          "taker_buy_base": 14406.839,
          "taker_buy_quote": 8824346.18072
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 618.62,
          "high": 627.69,
          "low": 614.4,
          "close": 623.52,
          "volume": 21689.562,
          "close_time": 1763549999999,
          "quote_volume": 13443780.51266,
          "trades": 32539,
          "taker_buy_base": 11579.118,
          "taker_buy_quote": 7178468.77847
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 623.5,
          "high": 626.56,
          "low": 614.71,
          "close": 621.6,
          "volume": 11940.993,
          "close_time": 1763553599999,
          "quote_volume": 7394527.5938,
          "trades": 18446,
          "taker_buy_base": 5624.516,
          "taker_buy_quote": 3483170.19744
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 621.63,
          "high": 636.25,
          "low": 616.76,
          "close": 626.63,
          "volume": 31817.326,
          "close_time": 1763557199999,
          "quote_volume": 19975853.77226,
          "trades": 41552,
          "taker_buy_base": 16767.07,
          "taker_buy_quote": 10528269.94352
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 626.63,
          "high": 630.59,
          "low": 615.01,
          "close": 616.83,
          "volume": 20833.363,
          "close_time": 1763560799999,
          "quote_volume": 13004355.1933,
          "trades": 28011,
          "taker_buy_base": 9447.902,
          "taker_buy_quote": 5897489.47788
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 616.87,
          "high": 639.29,
          "low": 610.4,
          "close": 637.35,
          "volume": 37462.628,
          "close_time": 1763564399999,
          "quote_volume": 23406195.1878,
          "trades": 49377,
          "taker_buy_base": 19877.585,
          "taker_buy_quote": 12440174.01449
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 637.37,
          "high": 650.0,
          "low": 621.1,
          "close": 625.21,
          "volume": 49712.806,
          "close_time": 1763567999999,
          "quote_volume": 31633181.52522,
          "trades": 57331,
          "taker_buy_base": 28111.847,
          "taker_buy_quote": 17913640.55588
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 625.06,
          "high": 630.0,
          "low": 592.1,
          "close": 603.7,
          "volume": 147515.734,
          "close_time": 1763571599999,
          "quote_volume": 89590185.21018,
          "trades": 132217,
          "taker_buy_base": 60188.87,
          "taker_buy_quote": 36552700.85515
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 603.7,
          "high": 636.0,
          "low": 599.5,
          "close": 630.58,
          "volume": 99828.742,
          "close_time": 1763575199999,
          "quote_volume": 61434279.22943,
          "trades": 89923,
          "taker_buy_base": 56432.215,
          "taker_buy_quote": 34756162.40715
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 630.55,
          "high": 641.13,
          "low": 618.38,
          "close": 632.73,
          "volume": 101274.238,
          "close_time": 1763578799999,
          "quote_volume": 63753068.09241,
          "trades": 84172,
          "taker_buy_base": 50909.832,
          "taker_buy_quote": 32105019.38114
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 632.8,
          "high": 635.0,
          "low": 617.5,
          "close": 622.59,
          "volume": 61592.925,
          "close_time": 1763582399999,
          "quote_volume": 38627197.86126,
          "trades": 53948,
          "taker_buy_base": 29589.913,
          "taker_buy_quote": 18588215.36425
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 622.55,
          "high": 664.98,
          "low": 621.23,
          "close": 653.05,
          "volume": 81601.556,
          "close_time": 1763585999999,
          "quote_volume": 52542154.89744,
          "trades": 81243,
          "taker_buy_base": 51234.593,
          "taker_buy_quote": 32900890.77913
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 653.28,
          "high": 675.16,
          "low": 641.88,
          "close": 664.49,
          "volume": 65541.965,
          "close_time": 1763589599999,
          "quote_volume": 43323286.75739,
          "trades": 69178,
          "taker_buy_base": 32155.924,
          "taker_buy_quote": 21266069.80173
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 664.35,
          "high": 683.34,
          "low": 655.43,
          "close": 675.95,
          "volume": 78684.189,
          "close_time": 1763593199999,
          "quote_volume": 52770079.26344,
          "trades": 63787,
          "taker_buy_base": 41712.946,
          "taker_buy_quote": 27993435.95731
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 675.96,
          "high": 685.99,
          "low": 666.49,
          "close": 674.7,
          "volume": 50352.401,
          "close_time": 1763596799999,
          "quote_volume": 34066423.21726,
          "trades": 51836,
          "taker_buy_base": 27365.87,
          "taker_buy_quote": 18544879.16576
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 674.71,
          "high": 677.33,
          "low": 659.11,
          "close": 674.82,
          "volume": 36066.057,
          "close_time": 1763600399999,
          "quote_volume": 24024049.1949,
          "trades": 40663,
          "taker_buy_base": 17274.211,
          "taker_buy_quote": 11512747.08839
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 674.88,
          "high": 684.8,
          "low": 669.5,
          "close": 679.2,
          "volume": 36841.149,
          "close_time": 1763603999999,
          "quote_volume": 24973700.03388,
          "trades": 43547,
          "taker_buy_base": 20043.622,
          "taker_buy_quote": 13602424.80964
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 679.27,
          "high": 684.33,
          "low": 668.62,
          "close": 675.93,
          "volume": 19738.411,
          "close_time": 1763607599999,
          "quote_volume": 13350028.16028,
          "trades": 25042,
          "taker_buy_base": 9939.759,
          "taker_buy_quote": 6729783.09842
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 675.96,
          "high": 706.66,
          "low": 674.36,
          "close": 693.13,
          "volume": 47656.288,
          "close_time": 1763611199999,
          "quote_volume": 33106501.75692,
          "trades": 55132,
          "taker_buy_base": 26874.519,
          "taker_buy_quote": 18677222.29451
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 692.91,
          "high": 697.56,
          "low": 684.28,
          "close": 688.01,
          "volume": 20936.242,
          "close_time": 1763614799999,
          "quote_volume": 14483868.37484,
          "trades": 27049,
          "taker_buy_base": 10721.106,
          "taker_buy_quote": 7421197.49764
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 687.85,
          "high": 694.6,
          "low": 684.74,
          "close": 686.11,
          "volume": 12595.421,
          "close_time": 1763618399999,
          "quote_volume": 8670730.08834,
          "trades": 18056,
          "taker_buy_base": 5977.841,
          "taker_buy_quote": 4116855.50826
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 686.24,
          "high": 703.42,
          "low": 677.07,
          "close": 683.1,
          "volume": 25286.426,
          "close_time": 1763621999999,
          "quote_volume": 17413953.09998,
          "trades": 33573,
          "taker_buy_base": 11789.013,
          "taker_buy_quote": 8129976.829
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 683.12,
          "high": 683.21,
          "low": 666.45,
          "close": 672.15,
          "volume": 34119.253,
          "close_time": 1763625599999,
          "quote_volume": 22996344.47811,
          "trades": 43063,
          "taker_buy_base": 13963.571,
          "taker_buy_quote": 9418011.72512
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 672.13,
          "high": 675.07,
          "low": 665.54,
          "close": 674.06,
          "volume": 21998.865,
          "close_time": 1763629199999,
          "quote_volume": 14753780.92017,
          "trades": 28548,
          "taker_buy_base": 12500.96,
          "taker_buy_quote": 8390061.07737
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 674.06,
          "high": 678.64,
          "low": 667.38,
          "close": 672.1,
          "volume": 17631.245,
          "close_time": 1763632799999,
          "quote_volume": 11870057.0571,
          "trades": 23954,
          "taker_buy_base": 7595.189,
          "taker_buy_quote": 5114042.18228
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 672.04,
          "high": 674.74,
          "low": 668.59,
          "close": 672.83,
          "volume": 7901.323,
          "close_time": 1763636399999,
          "quote_volume": 5308441.53647,
          "trades": 11896,
          "taker_buy_base": 3568.13,
          "taker_buy_quote": 2397819.54889
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 672.89,
          "high": 683.09,
          "low": 669.23,
          "close": 672.7,
          "volume": 23283.483,
          "close_time": 1763639999999,
          "quote_volume": 15749892.26227,
          "trades": 27711,
          "taker_buy_base": 13709.743,
          "taker_buy_quote": 9278996.95006
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 672.77,
          "high": 695.43,
          "low": 670.93,
          "close": 688.47,
          "volume": 39763.301,
          "close_time": 1763643599999,
          "quote_volume": 27172543.46748,
          "trades": 43945,
          "taker_buy_base": 19317.886,
          "taker_buy_quote": 13224686.83352
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 688.57,
          "high": 718.0,
          "low": 684.98,
          "close": 703.97,
          "volume": 84728.215,
          "close_time": 1763647199999,
          "quote_volume": 59770258.79283,
          "trades": 94325,
          "taker_buy_base": 42409.071,
          "taker_buy_quote": 29930940.59324
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 703.97,
          "high": 715.0,
          "low": 690.59,
          "close": 702.0,
          "volume": 98926.341,
          "close_time": 1763650799999,
          "quote_volume": 69452397.34359,
          "trades": 92206,
          "taker_buy_base": 49913.606,
          "taker_buy_quote": 35086189.5143
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 701.99,
          "high": 715.0,
          "low": 686.54,
          "close": 687.4,
          "volume": 62630.36,
          "close_time": 1763654399999,
          "quote_volume": 44139637.89437,
          "trades": 58330,
          "taker_buy_base": 31599.226,
          "taker_buy_quote": 22284289.693
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 687.36,
          "high": 698.0,
          "low": 676.5,
          "close": 688.19,
          "volume": 107731.754,
          "close_time": 1763657999999,
          "quote_volume": 73827767.58785,
          "trades": 101722,
          "taker_buy_base": 53213.882,
          "taker_buy_quote": 36511111.53895
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 688.15,
          "high": 714.56,
          "low": 678.3,
          "close": 691.06,
          "volume": 153878.318,
          "close_time": 1763661599999,
          "quote_volume": 107529087.95558,
          "trades": 134065,
          "taker_buy_base": 76643.085,
          "taker_buy_quote": 53664467.59721
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 690.97,
          "high": 697.97,
          "low": 680.05,
          "close": 697.83,
          "volume": 82938.538,
          "close_time": 1763665199999,
          "quote_volume": 57151829.59549,
          "trades": 65803,
          "taker_buy_base": 40437.38,
          "taker_buy_quote": 27926432.20337
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 697.89,
          "high": 711.02,
          "low": 687.16,
          "close": 690.57,
          "volume": 38915.875,
          "close_time": 1763668799999,
          "quote_volume": 27206673.94734,
          "trades": 60994,
          "taker_buy_base": 17705.209,
          "taker_buy_quote": 12387538.71281
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 690.57,
          "high": 694.0,
          "low": 673.8,
          "close": 682.05,
          "volume": 28085.976,
          "close_time": 1763672399999,
          "quote_volume": 19177398.71036,
          "trades": 50938,
          "taker_buy_base": 10364.28,
          "taker_buy_quote": 7075920.62809
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 682.07,
          "high": 705.0,
          "low": 679.69,
          "close": 697.93,
          "volume": 21385.367,
          "close_time": 1763675999999,
          "quote_volume": 14853533.77314,
          "trades": 60928,
          "taker_buy_base": 10820.956,
          "taker_buy_quote": 7515908.56268
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 697.92,
          "high": 706.76,
          "low": 691.51,
          "close": 698.0,
          "volume": 18258.702,
          "close_time": 1763679599999,
          "quote_volume": 12784795.02183,
          "trades": 36900,
          "taker_buy_base": 8936.678,
          "taker_buy_quote": 6263354.05606
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 698.03,
          "high": 700.61,
          "low": 653.37,
          "close": 655.82,
          "volume": 44162.913,
          "close_time": 1763683199999,
          "quote_volume": 29850306.21149,
          "trades": 62198,
          "taker_buy_base": 19001.523,
          "taker_buy_quote": 12842774.88083
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 655.82,
          "high": 673.33,
          "low": 654.96,
          "close": 671.25,
          "volume": 33895.169,
          "close_time": 1763686799999,
          "quote_volume": 22501553.7629,
          "trades": 42779,
          "taker_buy_base": 15804.695,
          "taker_buy_quote": 10494978.22374
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 671.21,
          "high": 688.21,
          "low": 670.57,
          "close": 675.81,
          "volume": 21261.341,
          "close_time": 1763690399999,
          "quote_volume": 14449845.54577,
          "trades": 40357,
          "taker_buy_base": 11670.891,
          "taker_buy_quote": 7934916.81389
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 675.81,
          "high": 675.81,
          "low": 655.66,
          "close": 659.96,
          "volume": 27635.435,
          "close_time": 1763693999999,
          "quote_volume": 18300293.04006,
          "trades": 45852,
          "taker_buy_base": 12874.237,
          "taker_buy_quote": 8530528.25195
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 659.88,
          "high": 671.42,
          "low": 647.89,
          "close": 647.92,
          "volume": 28386.796,
          "close_time": 1763697599999,
          "quote_volume": 18623933.44147,
          "trades": 38080,
          "taker_buy_base": 12262.065,
          "taker_buy_quote": 8060137.41628
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 647.89,
          "high": 662.77,
          "low": 637.52,
          "close": 658.82,
          "volume": 37817.562,
          "close_time": 1763701199999,
          "quote_volume": 24447264.4922,
          "trades": 56654,
          "taker_buy_base": 14402.648,
          "taker_buy_quote": 9329663.98086
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 658.7,
          "high": 664.98,
          "low": 652.16,
          "close": 660.62,
          "volume": 17279.014,
          "close_time": 1763704799999,
          "quote_volume": 11402356.85246,
          "trades": 37590,
          "taker_buy_base": 9581.346,
          "taker_buy_quote": 6327087.69223
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 660.68,
          "high": 665.29,
          "low": 652.3,
          "close": 660.36,
          "volume": 12361.929,
          "close_time": 1763708399999,
          "quote_volume": 8155647.8735,
          "trades": 24925,
          "taker_buy_base": 5648.182,
          "taker_buy_quote": 3727844.60866
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 660.31,
          "high": 687.99,
          "low": 638.67,
          "close": 684.34,
          "volume": 61884.986,
          "close_time": 1763711999999,
          "quote_volume": 41332816.34579,
          "trades": 85079,
          "taker_buy_base": 32715.238,
          "taker_buy_quote": 21889806.96656
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 684.33,
          "high": 699.0,
          "low": 666.99,
          "close": 671.84,
          "volume": 45772.162,
          "close_time": 1763715599999,
          "quote_volume": 31308077.78858,
          "trades": 56143,
          "taker_buy_base": 24062.128,
          "taker_buy_quote": 16489325.85194
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 671.82,
          "high": 680.47,
          "low": 657.3,
          "close": 660.36,
          "volume": 48223.662,
          "close_time": 1763719199999,
          "quote_volume": 32132947.54642,
          "trades": 76199,
          "taker_buy_base": 24221.142,
          "taker_buy_quote": 16123917.22602
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 660.24,
          "high": 664.01,
          "low": 627.89,
          "close": 630.64,
          "volume": 80649.143,
          "close_time": 1763722799999,
          "quote_volume": 52077729.63144,
          "trades": 117549,
          "taker_buy_base": 35195.757,
          "taker_buy_quote": 22734460.91027
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 630.55,
          "high": 640.68,
          "low": 604.14,
          "close": 618.5,
          "volume": 91811.45,
          "close_time": 1763726399999,
          "quote_volume": 56838176.62076,
          "trades": 100872,
          "taker_buy_base": 44171.829,
          "taker_buy_quote": 27363027.07641
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 618.47,
          "high": 644.15,
          "low": 595.08,
          "close": 631.19,
          "volume": 105816.592,
          "close_time": 1763729999999,
          "quote_volume": 65498140.47512,
          "trades": 116751,
          "taker_buy_base": 48863.691,
          "taker_buy_quote": 30395775.69906
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 631.2,
          "high": 644.91,
          "low": 613.46,
          "close": 637.54,
          "volume": 55539.944,
          "close_time": 1763733599999,
          "quote_volume": 34913855.38829,
          "trades": 69545,
          "taker_buy_base": 27667.241,
          "taker_buy_quote": 17403651.90052
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 637.74,
          "high": 646.0,
          "low": 624.15,
          "close": 639.67,
          "volume": 46224.24,
          "close_time": 1763737199999,
          "quote_volume": 29328313.3695,
          "trades": 59540,
          "taker_buy_base": 23755.843,
          "taker_buy_quote": 15090788.4711
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 639.82,
          "high": 642.58,
          "low": 612.24,
          "close": 616.33,
          "volume": 54532.812,
          "close_time": 1763740799999,
          "quote_volume": 34144397.76692,
          "trades": 70691,
          "taker_buy_base": 23082.633,
          "taker_buy_quote": 14463539.85145
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 616.26,
          "high": 619.8,
          "low": 586.11,
          "close": 615.59,
          "volume": 82730.621,
          "close_time": 1763744399999,
          "quote_volume": 49677562.99578,
          "trades": 106450,
          "taker_buy_base": 38346.231,
          "taker_buy_quote": 23059361.99697
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 615.66,
          "high": 627.52,
          "low": 601.04,
          "close": 601.52,
          "volume": 43695.217,
          "close_time": 1763747999999,
          "quote_volume": 26903019.60483,
          "trades": 53470,
          "taker_buy_base": 20681.464,
          "taker_buy_quote": 12738568.14888
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 601.41,
          "high": 604.86,
          "low": 577.33,
          "close": 592.5,
          "volume": 62522.034,
          "close_time": 1763751599999,
          "quote_volume": 36816158.84313,
          "trades": 69402,
          "taker_buy_base": 28976.237,
          "taker_buy_quote": 17075936.85346
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 592.51,
          "high": 598.24,
          "low": 581.59,
          "close": 590.92,
          "volume": 26488.332,
          "close_time": 1763755199999,
          "quote_volume": 15649465.46899,
          "trades": 40434,
          "taker_buy_base": 13358.761,
          "taker_buy_quote": 7894850.27588
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 590.68,
          "high": 591.42,
          "low": 564.4,
          "close": 581.48,
          "volume": 53981.238,
          "close_time": 1763758799999,
          "quote_volume": 31195255.6653,
          "trades": 58553,
          "taker_buy_base": 25081.073,
          "taker_buy_quote": 14520203.13931
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 581.47,
          "high": 584.03,
          "low": 557.88,
          "close": 567.71,
          "volume": 37700.123,
          "close_time": 1763762399999,
          "quote_volume": 21421395.31546,
          "trades": 52109,
          "taker_buy_base": 17688.002,
          "taker_buy_quote": 10045491.20567
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 567.74,
          "high": 572.66,
          "low": 519.4,
          "close": 520.08,
          "volume": 82301.654,
          "close_time": 1763765999999,
          "quote_volume": 44658914.9686,
          "trades": 76577,
          "taker_buy_base": 37963.8,
          "taker_buy_quote": 20562617.44714
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 519.94,
          "high": 551.82,
          "low": 512.75,
          "close": 550.76,
          "volume": 59755.332,
          "close_time": 1763769599999,
          "quote_volume": 31867924.90873,
          "trades": 71040,
          "taker_buy_base": 32680.478,
          "taker_buy_quote": 17432710.32753
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 550.76,
          "high": 550.9,
          "low": 515.03,
          "close": 527.62,
          "volume": 64454.826,
          "close_time": 1763773199999,
          "quote_volume": 34017069.16316,
          "trades": 74844,
          "taker_buy_base": 28543.504,
          "taker_buy_quote": 15078908.96028
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 527.69,
          "high": 547.84,
          "low": 524.92,
          "close": 543.0,
          "volume": 195543.505,
          "close_time": 1763776799999,
          "quote_volume": 105067347.32874,
          "trades": 124733,
          "taker_buy_base": 101308.291,
          "taker_buy_quote": 54574665.85827
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 543.0,
          "high": 549.97,
          "low": 524.0,
          "close": 532.18,
          "volume": 119333.564,
          "close_time": 1763780399999,
          "quote_volume": 64132625.68685,
          "trades": 80132,
          "taker_buy_base": 59230.575,
          "taker_buy_quote": 31930264.40698
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 532.34,
          "high": 540.43,
          "low": 518.74,
          "close": 519.48,
          "volume": 85775.111,
          "close_time": 1763783999999,
          "quote_volume": 45349945.37705,
          "trades": 57331,
          "taker_buy_base": 41385.275,
          "taker_buy_quote": 21954883.45092
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 519.46,
          "high": 523.46,
          "low": 479.09,
          "close": 509.33,
          "volume": 130512.171,
          "close_time": 1763787599999,
          "quote_volume": 64899118.09566,
          "trades": 113703,
          "taker_buy_base": 57869.397,
          "taker_buy_quote": 28764631.64398
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 509.24,
          "high": 510.44,
          "low": 470.32,
          "close": 483.31,
          "volume": 127376.402,
          "close_time": 1763791199999,
          "quote_volume": 61739915.38576,
          "trades": 101205,
          "taker_buy_base": 59535.193,
          "taker_buy_quote": 28895613.41246
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 483.69,
          "high": 511.97,
          "low": 481.43,
          "close": 508.11,
          "volume": 93108.603,
          "close_time": 1763794799999,
          "quote_volume": 46780166.78792,
          "trades": 71756,
          "taker_buy_base": 48453.082,
          "taker_buy_quote": 24379621.75072
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 508.14,
          "high": 519.99,
          "low": 500.15,
          "close": 515.01,
          "volume": 127410.657,
          "close_time": 1763798399999,
          "quote_volume": 64754808.14058,
          "trades": 80591,
          "taker_buy_base": 63930.047,
          "taker_buy_quote": 32567351.52225
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 515.03,
          "high": 516.05,
          "low": 490.38,
          "close": 493.89,
          "volume": 42971.169,
          "close_time": 1763801999999,
          "quote_volume": 21569898.67895,
          "trades": 37718,
          "taker_buy_base": 18051.906,
          "taker_buy_quote": 9067137.78857
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 493.82,
          "high": 515.64,
          "low": 490.65,
          "close": 509.33,
          "volume": 83816.621,
          "close_time": 1763805599999,
          "quote_volume": 42004881.28719,
          "trades": 57452,
          "taker_buy_base": 41144.963,
          "taker_buy_quote": 20672759.7882
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 509.3,
          "high": 522.19,
          "low": 502.97,
          "close": 510.52,
          "volume": 33327.53,
          "close_time": 1763809199999,
          "quote_volume": 17064422.88378,
          "trades": 40393,
          "taker_buy_base": 17396.482,
          "taker_buy_quote": 8913255.48786
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 510.55,
          "high": 530.66,
          "low": 508.9,
          "close": 513.44,
          "volume": 47254.626,
          "close_time": 1763812799999,
          "quote_volume": 24592832.77659,
          "trades": 63572,
          "taker_buy_base": 23705.607,
          "taker_buy_quote": 12345297.88692
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 513.47,
          "high": 519.59,
          "low": 497.31,
          "close": 502.31,
          "volume": 41506.402,
          "close_time": 1763816399999,
          "quote_volume": 21148001.14956,
          "trades": 42553,
          "taker_buy_base": 18338.443,
          "taker_buy_quote": 9355038.19015
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 502.32,
          "high": 516.38,
          "low": 498.38,
          "close": 500.72,
          "volume": 43531.451,
          "close_time": 1763819999999,
          "quote_volume": 22153270.48419,
          "trades": 40520,
          "taker_buy_base": 22555.825,
          "taker_buy_quote": 11481623.20846
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 500.62,
          "high": 527.84,
          "low": 499.58,
          "close": 516.45,
          "volume": 82563.602,
          "close_time": 1763823599999,
          "quote_volume": 42721819.83155,
          "trades": 67669,
          "taker_buy_base": 42334.31,
          "taker_buy_quote": 21951779.56693
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 516.58,
          "high": 522.62,
          "low": 511.25,
          "close": 522.34,
          "volume": 86492.566,
          "close_time": 1763827199999,
          "quote_volume": 44828099.43632,
          "trades": 91124,
          "taker_buy_base": 47066.359,
          "taker_buy_quote": 24428001.30338
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 522.29,
          "high": 524.5,
          "low": 512.67,
          "close": 518.05,
          "volume": 41743.42,
          "close_time": 1763830799999,
          "quote_volume": 21622298.09412,
          "trades": 37059,
          "taker_buy_base": 19801.186,
          "taker_buy_quote": 10260574.35659
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 517.92,
          "high": 521.99,
          "low": 515.64,
          "close": 521.05,
          "volume": 15077.055,
          "close_time": 1763834399999,
          "quote_volume": 7825877.29117,
          "trades": 18873,
          "taker_buy_base": 8524.344,
          "taker_buy_quote": 4424631.94734
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 521.04,
          "high": 523.11,
          "low": 504.04,
          "close": 507.46,
          "volume": 27879.418,
          "close_time": 1763837999999,
          "quote_volume": 14294011.42431,
          "trades": 34215,
          "taker_buy_base": 11854.224,
          "taker_buy_quote": 6078362.85639
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 507.54,
          "high": 508.99,
          "low": 500.0,
          "close": 502.55,
          "volume": 16780.34,
          "close_time": 1763841599999,
          "quote_volume": 8455670.31304,
          "trades": 29101,
          "taker_buy_base": 8372.899,
          "taker_buy_quote": 4219234.62086
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 502.56,
          "high": 507.4,
          "low": 485.08,
          "close": 494.01,
          "volume": 32337.694,
          "close_time": 1763845199999,
          "quote_volume": 15983371.61806,
          "trades": 31060,
          "taker_buy_base": 12652.784,
          "taker_buy_quote": 6252717.47564
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 493.9,
          "high": 520.75,
          "low": 487.59,
          "close": 512.1,
          "volume": 106818.651,
          "close_time": 1763848799999,
          "quote_volume": 54400680.21869,
          "trades": 60591,
          "taker_buy_base": 54955.206,
          "taker_buy_quote": 28066814.94264
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 512.15,
          "high": 522.4,
          "low": 504.46,
          "close": 519.85,
          "volume": 86214.913,
          "close_time": 1763852399999,
          "quote_volume": 44004391.70132,
          "trades": 59586,
          "taker_buy_base": 41858.87,
          "taker_buy_quote": 21397259.2304
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 519.84,
          "high": 524.27,
          "low": 512.35,
          "close": 518.0,
          "volume": 50138.319,
          "close_time": 1763855999999,
          "quote_volume": 26027560.2196,
          "trades": 37275,
          "taker_buy_base": 27650.837,
          "taker_buy_quote": 14370432.85464
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 518.0,
          "high": 522.86,
          "low": 514.48,
          "close": 518.31,
          "volume": 20034.006,
          "close_time": 1763859599999,
          "quote_volume": 10377816.78544,
          "trades": 30353,
          "taker_buy_base": 10746.578,
          "taker_buy_quote": 5567591.33734
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 518.32,
          "high": 579.9,
          "low": 516.0,
          "close": 574.48,
          "volume": 93097.722,
          "close_time": 1763863199999,
          "quote_volume": 51496548.33257,
          "trades": 122858,
          "taker_buy_base": 53844.163,
          "taker_buy_quote": 29765462.09591
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 574.8,
          "high": 605.0,
          "low": 569.44,
          "close": 594.74,
          "volume": 64577.34,
          "close_time": 1763866799999,
          "quote_volume": 38005787.4627,
          "trades": 89995,
          "taker_buy_base": 30520.418,
          "taker_buy_quote": 17952640.16805
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 594.76,
          "high": 603.99,
          "low": 576.13,
          "close": 582.38,
          "volume": 58809.486,
          "close_time": 1763870399999,
          "quote_volume": 34562830.02966,
          "trades": 63030,
          "taker_buy_base": 28734.352,
          "taker_buy_quote": 16906065.97812
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 582.23,
          "high": 585.22,
          "low": 566.33,
          "close": 580.27,
          "volume": 46944.641,
          "close_time": 1763873999999,
          "quote_volume": 27149469.46079,
          "trades": 47592,
          "taker_buy_base": 19027.908,
          "taker_buy_quote": 11001274.1159
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 580.25,
          "high": 597.47,
          "low": 570.71,
          "close": 592.03,
          "volume": 25455.888,
          "close_time": 1763877599999,
          "quote_volume": 14889669.63332,
          "trades": 39469,
          "taker_buy_base": 13248.919,
          "taker_buy_quote": 7762126.70359
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 592.03,
          "high": 594.75,
          "low": 566.0,
          "close": 569.02,
          "volume": 31496.001,
          "close_time": 1763881199999,
          "quote_volume": 18175175.68119,
          "trades": 38922,
          "taker_buy_base": 10393.697,
          "taker_buy_quote": 6009430.58519
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 569.1,
          "high": 573.24,
          "low": 553.5,
          "close": 570.58,
          "volume": 48185.348,
          "close_time": 1763884799999,
          "quote_volume": 27111970.26544,
          "trades": 54053,
          "taker_buy_base": 27138.153,
          "taker_buy_quote": 15281214.51054
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 570.59,
          "high": 576.99,
          "low": 559.71,
          "close": 571.67,
          "volume": 40243.103,
          "close_time": 1763888399999,
          "quote_volume": 22837046.47044,
          "trades": 43588,
          "taker_buy_base": 18472.661,
          "taker_buy_quote": 10499784.74735
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 571.68,
          "high": 582.06,
          "low": 567.42,
          "close": 580.89,
          "volume": 19162.298,
          "close_time": 1763891999999,
          "quote_volume": 11060274.9446,
          "trades": 26547,
          "taker_buy_base": 11426.371,
          "taker_buy_quote": 6599648.99788
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 580.95,
          "high": 580.95,
          "low": 569.32,
          "close": 570.32,
          "volume": 14350.158,
          "close_time": 1763895599999,
          "quote_volume": 8225061.41037,
          "trades": 21262,
          "taker_buy_base": 7027.667,
          "taker_buy_quote": 4028079.71907
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 570.35,
          "high": 573.41,
          "low": 562.96,
          "close": 568.4,
          "volume": 17696.298,
          "close_time": 1763899199999,
          "quote_volume": 10050632.16877,
          "trades": 24323,
          "taker_buy_base": 7415.021,
          "taker_buy_quote": 4216376.62261
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 568.4,
          "high": 580.24,
          "low": 565.83,
          "close": 574.4,
          "volume": 14938.493,
          "close_time": 1763902799999,
          "quote_volume": 8596737.02675,
          "trades": 25661,
          "taker_buy_base": 7764.753,
          "taker_buy_quote": 4468044.45771
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 574.33,
          "high": 575.95,
          "low": 563.71,
          "close": 571.22,
          "volume": 19284.007,
          "close_time": 1763906399999,
          "quote_volume": 10980847.05774,
          "trades": 25977,
          "taker_buy_base": 10144.068,
          "taker_buy_quote": 5780579.02284
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 571.06,
          "high": 584.0,
          "low": 566.07,
          "close": 574.19,
          "volume": 31540.58,
          "close_time": 1763909999999,
          "quote_volume": 18170218.17134,
          "trades": 37414,
          "taker_buy_base": 19046.043,
          "taker_buy_quote": 10978012.50165
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 574.18,
          "high": 588.08,
          "low": 572.05,
          "close": 577.71,
          "volume": 30032.177,
          "close_time": 1763913599999,
          "quote_volume": 17390951.02227,
          "trades": 37891,
          "taker_buy_base": 14483.278,
          "taker_buy_quote": 8389812.09717
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 577.62,
          "high": 584.21,
          "low": 570.7,
          "close": 571.37,
          "volume": 16418.451,
          "close_time": 1763917199999,
          "quote_volume": 9495901.52573,
          "trades": 27570,
          "taker_buy_base": 8278.331,
          "taker_buy_quote": 4787307.35032
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 571.49,
          "high": 576.55,
          "low": 567.65,
          "close": 575.74,
          "volume": 22436.283,
          "close_time": 1763920799999,
          "quote_volume": 12837342.9564,
          "trades": 27129,
          "taker_buy_base": 12264.611,
          "taker_buy_quote": 7025994.7948
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 575.75,
          "high": 590.33,
          "low": 575.32,
          "close": 588.06,
          "volume": 21408.303,
          "close_time": 1763924399999,
          "quote_volume": 12508797.82962,
          "trades": 33828,
          "taker_buy_base": 11670.074,
          "taker_buy_quote": 6818773.32766
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 588.01,
          "high": 610.92,
          "low": 584.45,
          "close": 605.24,
          "volume": 32680.08,
          "close_time": 1763927999999,
          "quote_volume": 19673951.99231,
          "trades": 44660,
          "taker_buy_base": 20111.947,
          "taker_buy_quote": 12110241.08986
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 605.23,
          "high": 606.39,
          "low": 590.72,
          "close": 595.64,
          "volume": 17036.93,
          "close_time": 1763931599999,
          "quote_volume": 10191372.69191,
          "trades": 27907,
          "taker_buy_base": 8809.015,
          "taker_buy_quote": 5271630.04487
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 595.76,
          "high": 599.49,
          "low": 582.55,
          "close": 596.0,
          "volume": 24572.373,
          "close_time": 1763935199999,
          "quote_volume": 14517832.51672,
          "trades": 31535,
          "taker_buy_base": 10787.887,
          "taker_buy_quote": 6374672.60051
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 595.93,
          "high": 598.55,
          "low": 585.01,
          "close": 592.68,
          "volume": 19273.94,
          "close_time": 1763938799999,
          "quote_volume": 11385654.86292,
          "trades": 25658,
          "taker_buy_base": 9013.207,
          "taker_buy_quote": 5326089.17646
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 592.84,
          "high": 595.68,
          "low": 570.06,
          "close": 572.91,
          "volume": 30965.843,
          "close_time": 1763942399999,
          "quote_volume": 17928767.63758,
          "trades": 35909,
          "taker_buy_base": 12461.585,
          "taker_buy_quote": 7216917.25372
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 572.8,
          "high": 583.23,
          "low": 561.61,
          "close": 577.06,
          "volume": 34074.261,
          "close_time": 1763945999999,
          "quote_volume": 19507648.654,
          "trades": 31862,
          "taker_buy_base": 17180.678,
          "taker_buy_quote": 9839820.54495
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 577.05,
          "high": 578.61,
          "low": 564.02,
          "close": 570.62,
          "volume": 19831.392,
          "close_time": 1763949599999,
          "quote_volume": 11293640.7856,
          "trades": 22650,
          "taker_buy_base": 8494.866,
          "taker_buy_quote": 4838426.95897
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 570.71,
          "high": 587.86,
          "low": 569.01,
          "close": 581.5,
          "volume": 28720.338,
          "close_time": 1763953199999,
          "quote_volume": 16671366.45296,
          "trades": 31290,
          "taker_buy_base": 16213.834,
          "taker_buy_quote": 9410442.91102
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 581.4,
          "high": 590.4,
          "low": 579.57,
          "close": 583.28,
          "volume": 18932.944,
          "close_time": 1763956799999,
          "quote_volume": 11069042.44372,
          "trades": 20688,
          "taker_buy_base": 11674.872,
          "taker_buy_quote": 6826432.72713
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 583.33,
          "high": 584.5,
          "low": 568.15,
          "close": 569.61,
          "volume": 20493.062,
          "close_time": 1763960399999,
          "quote_volume": 11764579.41988,
          "trades": 24983,
          "taker_buy_base": 9692.763,
          "taker_buy_quote": 5573669.40413
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 569.63,
          "high": 578.99,
          "low": 555.8,
          "close": 559.04,
          "volume": 27294.398,
          "close_time": 1763963999999,
          "quote_volume": 15456273.65158,
          "trades": 36910,
          "taker_buy_base": 13434.68,
          "taker_buy_quote": 7627281.909
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 559.05,
          "high": 559.99,
          "low": 529.0,
          "close": 538.25,
          "volume": 49849.9,
          "close_time": 1763967599999,
          "quote_volume": 26942625.08623,
          "trades": 53155,
          "taker_buy_base": 21507.05,
          "taker_buy_quote": 11590931.20433
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 538.2,
          "high": 546.32,
          "low": 533.88,
          "close": 544.59,
          "volume": 15347.319,
          "close_time": 1763971199999,
          "quote_volume": 8299697.7114,
          "trades": 22223,
          "taker_buy_base": 7657.571,
          "taker_buy_quote": 4140961.98153
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 544.59,
          "high": 550.0,
          "low": 538.25,
          "close": 543.81,
          "volume": 16241.701,
          "close_time": 1763974799999,
          "quote_volume": 8838071.95013,
          "trades": 24214,
          "taker_buy_base": 6661.393,
          "taker_buy_quote": 3625800.17017
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 543.84,
          "high": 544.49,
          "low": 531.79,
          "close": 534.82,
          "volume": 19977.911,
          "close_time": 1763978399999,
          "quote_volume": 10716875.71759,
          "trades": 24358,
          "taker_buy_base": 6033.004,
          "taker_buy_quote": 3237218.83498
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 534.85,
          "high": 549.0,
          "low": 534.3,
          "close": 546.72,
          "volume": 13308.557,
          "close_time": 1763981999999,
          "quote_volume": 7210087.53586,
          "trades": 17457,
          "taker_buy_base": 6671.773,
          "taker_buy_quote": 3619622.44718
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 546.8,
          "high": 548.89,
          "low": 540.92,
          "close": 545.98,
          "volume": 11939.706,
          "close_time": 1763985599999,
          "quote_volume": 6511051.25822,
          "trades": 18532,
          "taker_buy_base": 5197.277,
          "taker_buy_quote": 2834858.02903
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 545.95,
          "high": 547.23,
          "low": 535.75,
          "close": 538.29,
          "volume": 14484.809,
          "close_time": 1763989199999,
          "quote_volume": 7844583.95947,
          "trades": 28232,
          "taker_buy_base": 7733.87,
          "taker_buy_quote": 4192947.15883
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 538.29,
          "high": 546.3,
          "low": 536.4,
          "close": 542.83,
          "volume": 12172.716,
          "close_time": 1763992799999,
          "quote_volume": 6602194.24868,
          "trades": 19876,
          "taker_buy_base": 6431.005,
          "taker_buy_quote": 3490068.58236
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 542.7,
          "high": 569.51,
          "low": 535.1,
          "close": 565.11,
          "volume": 39070.104,
          "close_time": 1763996399999,
          "quote_volume": 21472405.50819,
          "trades": 53874,
          "taker_buy_base": 23416.464,
          "taker_buy_quote": 12889463.46743
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 565.12,
          "high": 573.22,
          "low": 557.25,
          "close": 564.69,
          "volume": 43189.837,
          "close_time": 1763999999999,
          "quote_volume": 24384779.70469,
          "trades": 50475,
          "taker_buy_base": 21492.131,
          "taker_buy_quote": 12144124.50033
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 564.73,
          "high": 573.52,
          "low": 557.76,
          "close": 559.99,
          "volume": 19809.574,
          "close_time": 1764003599999,
          "quote_volume": 11178877.88001,
          "trades": 28259,
          "taker_buy_base": 8921.212,
          "taker_buy_quote": 5040764.42427
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 559.9,
          "high": 585.54,
          "low": 557.05,
          "close": 585.39,
          "volume": 26868.722,
          "close_time": 1764007199999,
          "quote_volume": 15451317.78021,
          "trades": 39771,
          "taker_buy_base": 15694.416,
          "taker_buy_quote": 9033663.46009
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 585.27,
          "high": 595.0,
          "low": 565.57,
          "close": 573.08,
          "volume": 52204.5,
          "close_time": 1764010799999,
          "quote_volume": 30292590.46298,
          "trades": 55262,
          "taker_buy_base": 23721.273,
          "taker_buy_quote": 13783466.3416
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 573.18,
          "high": 577.41,
          "low": 561.86,
          "close": 562.31,
          "volume": 23703.231,
          "close_time": 1764014399999,
          "quote_volume": 13516031.06781,
          "trades": 24964,
          "taker_buy_base": 10140.264,
          "taker_buy_quote": 5794710.12457
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 562.48,
          "high": 565.8,
          "low": 546.35,
          "close": 551.09,
          "volume": 29380.286,
          "close_time": 1764017999999,
          "quote_volume": 16295464.37782,
          "trades": 35481,
          "taker_buy_base": 13605.994,
          "taker_buy_quote": 7554995.02314
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 550.93,
          "high": 553.94,
          "low": 529.67,
          "close": 538.52,
          "volume": 27708.135,
          "close_time": 1764021599999,
          "quote_volume": 14973768.44364,
          "trades": 33022,
          "taker_buy_base": 10738.015,
          "taker_buy_quote": 5806675.90038
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 538.37,
          "high": 542.12,
          "low": 525.83,
          "close": 531.42,
          "volume": 27916.655,
          "close_time": 1764025199999,
          "quote_volume": 14899738.6186,
          "trades": 34732,
          "taker_buy_base": 13770.684,
          "taker_buy_quote": 7348994.24228
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 531.37,
          "high": 536.8,
          "low": 515.58,
          "close": 519.94,
          "volume": 33987.882,
          "close_time": 1764028799999,
          "quote_volume": 17924624.90042,
          "trades": 36645,
          "taker_buy_base": 15627.188,
          "taker_buy_quote": 8264338.66776
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 519.92,
          "high": 531.51,
          "low": 517.51,
          "close": 524.55,
          "volume": 33682.731,
          "close_time": 1764032399999,
          "quote_volume": 17701123.25579,
          "trades": 33237,
          "taker_buy_base": 19514.228,
          "taker_buy_quote": 10258224.38967
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 524.49,
          "high": 534.37,
          "low": 522.57,
          "close": 526.57,
          "volume": 24379.924,
          "close_time": 1764035999999,
          "quote_volume": 12914098.62491,
          "trades": 34350,
          "taker_buy_base": 10394.491,
          "taker_buy_quote": 5509813.6721
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 526.58,
          "high": 528.63,
          "low": 502.74,
          "close": 506.87,
          "volume": 48508.528,
          "close_time": 1764039599999,
          "quote_volume": 25020443.55859,
          "trades": 48770,
          "taker_buy_base": 18621.999,
          "taker_buy_quote": 9610510.04863
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 506.88,
          "high": 513.27,
          "low": 500.3,
          "close": 510.87,
          "volume": 19398.869,
          "close_time": 1764043199999,
          "quote_volume": 9849562.92054,
          "trades": 31081,
          "taker_buy_base": 9202.14,
          "taker_buy_quote": 4676612.30262
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 510.87,
          "high": 516.47,
          "low": 507.35,
          "close": 513.94,
          "volume": 18281.24,
          "close_time": 1764046799999,
          "quote_volume": 9360787.88887,
          "trades": 24270,
          "taker_buy_base": 9788.061,
          "taker_buy_quote": 5014568.48923
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 513.99,
          "high": 532.97,
          "low": 511.54,
          "close": 525.33,
          "volume": 34681.916,
          "close_time": 1764050399999,
          "quote_volume": 18210070.02149,
          "trades": 48639,
          "taker_buy_base": 20229.542,
          "taker_buy_quote": 10615443.26758
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 525.34,
          "high": 525.86,
          "low": 521.17,
          "close": 521.72,
          "volume": 10940.862,
          "close_time": 1764053999999,
          "quote_volume": 5721883.23881,
          "trades": 16704,
          "taker_buy_base": 5113.156,
          "taker_buy_quote": 2674372.10002
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 521.72,
          "high": 524.87,
          "low": 507.32,
          "close": 509.32,
          "volume": 21180.329,
          "close_time": 1764057599999,
          "quote_volume": 10932910.20248,
          "trades": 28046,
          "taker_buy_base": 9495.841,
          "taker_buy_quote": 4904682.67818
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 509.1,
          "high": 513.91,
          "low": 502.07,
          "close": 505.76,
          "volume": 25864.84,
          "close_time": 1764061199999,
          "quote_volume": 13131460.25982,
          "trades": 33224,
          "taker_buy_base": 12685.656,
          "taker_buy_quote": 6447505.70419
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 505.87,
          "high": 518.07,
          "low": 494.8,
          "close": 511.79,
          "volume": 49975.888,
          "close_time": 1764064799999,
          "quote_volume": 25319795.68055,
          "trades": 46843,
          "taker_buy_base": 22961.494,
          "taker_buy_quote": 11646103.20699
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 511.89,
          "high": 512.0,
          "low": 499.05,
          "close": 503.0,
          "volume": 17395.489,
          "close_time": 1764068399999,
          "quote_volume": 8765671.23189,
          "trades": 22595,
          "taker_buy_base": 8074.365,
          "taker_buy_quote": 4071774.94486
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 503.01,
          "high": 503.27,
          "low": 483.2,
          "close": 497.43,
          "volume": 36079.538,
          "close_time": 1764071999999,
          "quote_volume": 17825664.1317,
          "trades": 33335,
          "taker_buy_base": 17767.748,
          "taker_buy_quote": 8785518.46159
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 497.59,
          "high": 510.67,
          "low": 495.76,
          "close": 506.06,
          "volume": 21648.251,
          "close_time": 1764075599999,
          "quote_volume": 10904061.61467,
          "trades": 26361,
          "taker_buy_base": 11602.232,
          "taker_buy_quote": 5842046.93513
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 506.05,
          "high": 512.75,
          "low": 501.95,
          "close": 502.46,
          "volume": 19782.931,
          "close_time": 1764079199999,
          "quote_volume": 10028432.21244,
          "trades": 24241,
          "taker_buy_base": 9467.076,
          "taker_buy_quote": 4802823.0123
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 502.42,
          "high": 507.62,
          "low": 496.45,
          "close": 503.69,
          "volume": 37775.64,
          "close_time": 1764082799999,
          "quote_volume": 18944859.83545,
          "trades": 35282,
          "taker_buy_base": 14832.767,
          "taker_buy_quote": 7437439.09544
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 503.74,
          "high": 507.28,
          "low": 493.27,
          "close": 498.72,
          "volume": 23438.212,
          "close_time": 1764086399999,
          "quote_volume": 11709144.21362,
          "trades": 25786,
          "taker_buy_base": 10549.576,
          "taker_buy_quote": 5276681.53534
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 498.77,
          "high": 508.0,
          "low": 489.36,
          "close": 492.17,
          "volume": 33243.588,
          "close_time": 1764089999999,
          "quote_volume": 16553780.91026,
          "trades": 35807,
          "taker_buy_base": 16569.697,
          "taker_buy_quote": 8251096.45752
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 492.09,
          "high": 505.72,
          "low": 484.53,
          "close": 497.94,
          "volume": 28450.262,
          "close_time": 1764093599999,
          "quote_volume": 14089311.4844,
          "trades": 32132,
          "taker_buy_base": 13147.543,
          "taker_buy_quote": 6530345.23834
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 498.25,
          "high": 501.0,
          "low": 492.62,
          "close": 494.49,
          "volume": 19943.613,
          "close_time": 1764097199999,
          "quote_volume": 9901591.1534,
          "trades": 20277,
          "taker_buy_base": 9224.756,
          "taker_buy_quote": 4580304.22312
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 494.54,
          "high": 495.24,
          "low": 481.52,
          "close": 491.52,
          "volume": 27645.837,
          "close_time": 1764100799999,
          "quote_volume": 13499862.63061,
          "trades": 33108,
          "taker_buy_base": 12310.095,
          "taker_buy_quote": 6014714.20937
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 491.58,
          "high": 504.56,
          "low": 485.4,
          "close": 499.6,
          "volume": 20605.784,
          "close_time": 1764104399999,
          "quote_volume": 10216129.69815,
          "trades": 27383,
          "taker_buy_base": 10247.682,
          "taker_buy_quote": 5082446.96684
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 499.54,
          "high": 504.36,
          "low": 495.62,
          "close": 499.29,
          "volume": 13049.587,
          "close_time": 1764107999999,
          "quote_volume": 6535911.67819,
          "trades": 14885,
          "taker_buy_base": 6978.126,
          "taker_buy_quote": 3495399.66221
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 499.27,
          "high": 509.0,
          "low": 491.07,
          "close": 500.06,
          "volume": 22119.08,
          "close_time": 1764111599999,
          "quote_volume": 11066285.13035,
          "trades": 26738,
          "taker_buy_base": 11132.256,
          "taker_buy_quote": 5578319.14165
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 500.05,
          "high": 514.76,
          "low": 495.41,
          "close": 511.31,
          "volume": 34249.779,
          "close_time": 1764115199999,
          "quote_volume": 17419510.48972,
          "trades": 37457,
          "taker_buy_base": 18426.509,
          "taker_buy_quote": 9371846.73471
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 511.31,
          "high": 528.53,
          "low": 510.64,
          "close": 516.75,
          "volume": 27191.44,
          "close_time": 1764118799999,
          "quote_volume": 14138550.31331,
          "trades": 35443,
          "taker_buy_base": 13759.561,
          "taker_buy_quote": 7151301.24485
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 516.79,
          "high": 523.9,
          "low": 507.6,
          "close": 517.59,
          "volume": 19665.425,
          "close_time": 1764122399999,
          "quote_volume": 10166224.66136,
          "trades": 32517,
          "taker_buy_base": 9509.536,
          "taker_buy_quote": 4916177.46884
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 517.59,
          "high": 529.52,
          "low": 516.49,
          "close": 525.67,
          "volume": 12813.206,
          "close_time": 1764125999999,
          "quote_volume": 6693371.53669,
          "trades": 22159,
          "taker_buy_base": 6924.944,
          "taker_buy_quote": 3617771.64318
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 525.64,
          "high": 526.54,
          "low": 515.0,
          "close": 517.76,
          "volume": 18862.447,
          "close_time": 1764129599999,
          "quote_volume": 9812697.53393,
          "trades": 24431,
          "taker_buy_base": 8340.424,
          "taker_buy_quote": 4339235.9069
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 517.77,
          "high": 520.51,
          "low": 507.38,
          "close": 509.18,
          "volume": 16338.413,
          "close_time": 1764133199999,
          "quote_volume": 8379433.85215,
          "trades": 21428,
          "taker_buy_base": 7088.798,
          "taker_buy_quote": 3636864.42182
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 508.96,
          "high": 514.81,
          "low": 506.79,
          "close": 512.01,
          "volume": 12187.357,
          "close_time": 1764136799999,
          "quote_volume": 6217233.35973,
          "trades": 15233,
          "taker_buy_base": 6721.249,
          "taker_buy_quote": 3429303.31189
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 511.96,
          "high": 515.0,
          "low": 497.5,
          "close": 503.22,
          "volume": 27740.943,
          "close_time": 1764140399999,
          "quote_volume": 13990118.06772,
          "trades": 24337,
          "taker_buy_base": 13077.004,
          "taker_buy_quote": 6593866.3726
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 503.22,
          "high": 508.84,
          "low": 501.14,
          "close": 504.71,
          "volume": 8969.553,
          "close_time": 1764143999999,
          "quote_volume": 4532161.01456,
          "trades": 19666,
          "taker_buy_base": 4112.628,
          "taker_buy_quote": 2078714.53158
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 504.71,
          "high": 507.75,
          "low": 498.02,
          "close": 499.98,
          "volume": 17839.255,
          "close_time": 1764147599999,
          "quote_volume": 8960701.90715,
          "trades": 28258,
          "taker_buy_base": 11046.365,
          "taker_buy_quote": 5550055.38495
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 500.05,
          "high": 503.67,
          "low": 495.8,
          "close": 501.25,
          "volume": 10252.362,
          "close_time": 1764151199999,
          "quote_volume": 5124314.00793,
          "trades": 18453,
          "taker_buy_base": 5152.563,
          "taker_buy_quote": 2575099.73208
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 501.25,
          "high": 507.37,
          "low": 498.0,
          "close": 498.41,
          "volume": 8253.046,
          "close_time": 1764154799999,
          "quote_volume": 4144688.33156,
          "trades": 17734,
          "taker_buy_base": 4230.595,
          "taker_buy_quote": 2124975.0271
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 498.3,
          "high": 501.96,
          "low": 491.52,
          "close": 494.87,
          "volume": 27139.312,
          "close_time": 1764158399999,
          "quote_volume": 13473851.09463,
          "trades": 24490,
          "taker_buy_base": 12006.354,
          "taker_buy_quote": 5956456.9165
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 494.86,
          "high": 501.48,
          "low": 492.67,
          "close": 495.95,
          "volume": 12831.176,
          "close_time": 1764161999999,
          "quote_volume": 6384667.0619,
          "trades": 15357,
          "taker_buy_base": 6908.765,
          "taker_buy_quote": 3438099.34446
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 495.91,
          "high": 510.78,
          "low": 493.06,
          "close": 505.49,
          "volume": 16739.639,
          "close_time": 1764165599999,
          "quote_volume": 8408328.53185,
          "trades": 23581,
          "taker_buy_base": 8918.389,
          "taker_buy_quote": 4481978.20817
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 505.44,
          "high": 509.79,
          "low": 497.13,
          "close": 498.62,
          "volume": 17543.856,
          "close_time": 1764169199999,
          "quote_volume": 8837656.96733,
          "trades": 26543,
          "taker_buy_base": 8528.384,
          "taker_buy_quote": 4297158.984
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 498.73,
          "high": 510.63,
          "low": 498.24,
          "close": 503.09,
          "volume": 19903.274,
          "close_time": 1764172799999,
          "quote_volume": 10044827.76403,
          "trades": 27947,
          "taker_buy_base": 10451.854,
          "taker_buy_quote": 5278462.69966
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 503.07,
          "high": 520.81,
          "low": 500.34,
          "close": 514.01,
          "volume": 43676.377,
          "close_time": 1764176399999,
          "quote_volume": 22422494.76566,
          "trades": 47036,
          "taker_buy_base": 24383.951,
          "taker_buy_quote": 12521307.07854
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 514.01,
          "high": 525.97,
          "low": 510.0,
          "close": 523.75,
          "volume": 20025.098,
          "close_time": 1764179999999,
          "quote_volume": 10394368.86865,
          "trades": 35642,
          "taker_buy_base": 11564.974,
          "taker_buy_quote": 6007266.55528
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 523.76,
          "high": 526.14,
          "low": 514.02,
          "close": 516.33,
          "volume": 29393.128,
          "close_time": 1764183599999,
          "quote_volume": 15244770.83682,
          "trades": 31660,
          "taker_buy_base": 16028.245,
          "taker_buy_quote": 8306989.76375
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 516.33,
          "high": 519.5,
          "low": 511.08,
          "close": 513.42,
          "volume": 8625.497,
          "close_time": 1764187199999,
          "quote_volume": 4445125.35685,
          "trades": 14728,
          "taker_buy_base": 4199.763,
          "taker_buy_quote": 2165041.40707
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 513.49,
          "high": 524.35,
          "low": 510.83,
          "close": 520.48,
          "volume": 14441.926,
          "close_time": 1764190799999,
          "quote_volume": 7502526.19036,
          "trades": 19853,
          "taker_buy_base": 7893.104,
          "taker_buy_quote": 4101531.4075
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 520.44,
          "high": 528.44,
          "low": 515.64,
          "close": 525.43,
          "volume": 16081.059,
          "close_time": 1764194399999,
          "quote_volume": 8401274.35033,
          "trades": 23656,
          "taker_buy_base": 7713.149,
          "taker_buy_quote": 4028277.42414
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 525.41,
          "high": 535.97,
          "low": 519.14,
          "close": 530.2,
          "volume": 22830.402,
          "close_time": 1764197999999,
          "quote_volume": 12069002.24893,
          "trades": 31094,
          "taker_buy_base": 12193.082,
          "taker_buy_quote": 6446706.9691
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 530.27,
          "high": 534.61,
          "low": 524.28,
          "close": 527.05,
          "volume": 22393.606,
          "close_time": 1764201599999,
          "quote_volume": 11865281.32691,
          "trades": 29450,
          "taker_buy_base": 9463.12,
          "taker_buy_quote": 5014806.14179
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 527.09,
          "high": 534.48,
          "low": 520.83,
          "close": 527.44,
          "volume": 17648.487,
          "close_time": 1764205199999,
          "quote_volume": 9297960.48861,
          "trades": 22895,
          "taker_buy_base": 8906.263,
          "taker_buy_quote": 4693318.18205
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 527.4,
          "high": 532.5,
          "low": 515.37,
          "close": 529.59,
          "volume": 22664.042,
          "close_time": 1764208799999,
          "quote_volume": 11897938.84672,
          "trades": 29969,
          "taker_buy_base": 10918.678,
          "taker_buy_quote": 5738000.36642
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 529.59,
          "high": 549.86,
          "low": 527.52,
          "close": 531.22,
          "volume": 79032.549,
          "close_time": 1764212399999,
          "quote_volume": 42439019.05166,
          "trades": 67381,
          "taker_buy_base": 30525.782,
          "taker_buy_quote": 16410487.05029
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 531.21,
          "high": 532.11,
          "low": 517.58,
          "close": 518.55,
          "volume": 22401.202,
          "close_time": 1764215999999,
          "quote_volume": 11737676.38522,
          "trades": 32719,
          "taker_buy_base": 11208.732,
          "taker_buy_quote": 5876535.15463
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 518.43,
          "high": 528.66,
          "low": 516.52,
          "close": 521.62,
          "volume": 26969.954,
          "close_time": 1764219599999,
          "quote_volume": 14149297.69509,
          "trades": 27673,
          "taker_buy_base": 18564.87,
          "taker_buy_quote": 9746286.09737
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 521.6,
          "high": 521.6,
          "low": 503.0,
          "close": 508.24,
          "volume": 28204.409,
          "close_time": 1764223199999,
          "quote_volume": 14416728.88834,
          "trades": 30755,
          "taker_buy_base": 12456.996,
          "taker_buy_quote": 6364755.98513
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 508.27,
          "high": 514.79,
          "low": 507.35,
          "close": 511.92,
          "volume": 18145.688,
          "close_time": 1764226799999,
          "quote_volume": 9283978.97593,
          "trades": 22728,
          "taker_buy_base": 11747.033,
          "taker_buy_quote": 6013592.3779
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 511.91,
          "high": 514.31,
          "low": 508.26,
          "close": 510.07,
          "volume": 6569.372,
          "close_time": 1764230399999,
          "quote_volume": 3356532.80747,
          "trades": 10833,
          "taker_buy_base": 3104.977,
          "taker_buy_quote": 1586863.65567
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 510.03,
          "high": 511.93,
          "low": 505.73,
          "close": 511.02,
          "volume": 6388.387,
          "close_time": 1764233999999,
          "quote_volume": 3251169.67721,
          "trades": 10666,
          "taker_buy_base": 3315.365,
          "taker_buy_quote": 1687989.76648
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 511.16,
          "high": 519.0,
          "low": 507.14,
          "close": 512.92,
          "volume": 16490.74,
          "close_time": 1764237599999,
          "quote_volume": 8457204.63547,
          "trades": 19378,
          "taker_buy_base": 8060.614,
          "taker_buy_quote": 4134551.08298
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 512.94,
          "high": 517.5,
          "low": 511.2,
          "close": 513.75,
          "volume": 7109.961,
          "close_time": 1764241199999,
          "quote_volume": 3660155.68395,
          "trades": 11295,
          "taker_buy_base": 3858.64,
          "taker_buy_quote": 1986270.96955
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 513.84,
          "high": 514.86,
          "low": 504.0,
          "close": 505.93,
          "volume": 14803.692,
          "close_time": 1764244799999,
          "quote_volume": 7527951.02106,
          "trades": 19552,
          "taker_buy_base": 6279.416,
          "taker_buy_quote": 3197393.69561
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 505.97,
          "high": 507.43,
          "low": 496.9,
          "close": 500.0,
          "volume": 20889.865,
          "close_time": 1764248399999,
          "quote_volume": 10485304.69631,
          "trades": 22027,
          "taker_buy_base": 8151.96,
          "taker_buy_quote": 4093875.38117
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 500.0,
          "high": 504.37,
          "low": 498.24,
          "close": 499.97,
          "volume": 13501.638,
          "close_time": 1764251999999,
          "quote_volume": 6767998.66376,
          "trades": 18284,
          "taker_buy_base": 5955.134,
          "taker_buy_quote": 2985989.19304
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 500.03,
          "high": 500.6,
          "low": 493.64,
          "close": 498.31,
          "volume": 18204.099,
          "close_time": 1764255599999,
          "quote_volume": 9042458.53974,
          "trades": 20266,
          "taker_buy_base": 7507.506,
          "taker_buy_quote": 3730829.749
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 498.3,
          "high": 503.0,
          "low": 496.0,
          "close": 501.78,
          "volume": 11368.471,
          "close_time": 1764259199999,
          "quote_volume": 5677468.42085,
          "trades": 14383,
          "taker_buy_base": 5848.9,
          "taker_buy_quote": 2921968.04346
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 501.72,
          "high": 509.09,
          "low": 500.04,
          "close": 506.85,
          "volume": 12896.304,
          "close_time": 1764262799999,
          "quote_volume": 6509850.61356,
          "trades": 18604,
          "taker_buy_base": 7420.422,
          "taker_buy_quote": 3745841.7367
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 507.03,
          "high": 508.29,
          "low": 499.3,
          "close": 503.37,
          "volume": 11442.856,
          "close_time": 1764266399999,
          "quote_volume": 5753619.64782,
          "trades": 14731,
          "taker_buy_base": 4854.352,
          "taker_buy_quote": 2441837.67686
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 503.3,
          "high": 504.07,
          "low": 499.43,
          "close": 500.44,
          "volume": 10289.014,
          "close_time": 1764269999999,
          "quote_volume": 5155460.72341,
          "trades": 11399,
          "taker_buy_base": 4051.046,
          "taker_buy_quote": 2030828.30456
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 500.43,
          "high": 500.88,
          "low": 498.48,
          "close": 499.45,
          "volume": 6834.952,
          "close_time": 1764273599999,
          "quote_volume": 3415159.62248,
          "trades": 8038,
          "taker_buy_base": 3187.453,
          "taker_buy_quote": 1592855.70195
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 499.44,
          "high": 504.12,
          "low": 495.35,
          "close": 500.18,
          "volume": 9183.915,
          "close_time": 1764277199999,
          "quote_volume": 4582004.86451,
          "trades": 11914,
          "taker_buy_base": 3777.382,
          "taker_buy_quote": 1885897.23692
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 500.14,
          "high": 500.49,
          "low": 494.0,
          "close": 494.44,
          "volume": 10851.684,
          "close_time": 1764280799999,
          "quote_volume": 5392185.26525,
          "trades": 11662,
          "taker_buy_base": 4374.192,
          "taker_buy_quote": 2174158.60305
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 494.34,
          "high": 496.43,
          "low": 484.51,
          "close": 487.76,
          "volume": 23573.276,
          "close_time": 1764284399999,
          "quote_volume": 11530038.22872,
          "trades": 25106,
          "taker_buy_base": 7226.921,
          "taker_buy_quote": 3536500.11896
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 487.72,
          "high": 490.75,
          "low": 482.18,
          "close": 490.07,
          "volume": 13513.312,
          "close_time": 1764287999999,
          "quote_volume": 6577492.49404,
          "trades": 19594,
          "taker_buy_base": 6481.234,
          "taker_buy_quote": 3154940.82442
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 490.07,
          "high": 490.51,
          "low": 483.0,
          "close": 487.07,
          "volume": 17394.97,
          "close_time": 1764291599999,
          "quote_volume": 8493538.48865,
          "trades": 18272,
          "taker_buy_base": 11513.97,
          "taker_buy_quote": 5624593.11287
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 487.08,
          "high": 489.2,
          "low": 456.38,
          "close": 467.12,
          "volume": 33936.396,
          "close_time": 1764295199999,
          "quote_volume": 15989584.37775,
          "trades": 33336,
          "taker_buy_base": 13867.094,
          "taker_buy_quote": 6522435.81995
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 467.14,
          "high": 468.25,
          "low": 448.0,
          "close": 463.98,
          "volume": 67717.586,
          "close_time": 1764298799999,
          "quote_volume": 30901052.77976,
          "trades": 63744,
          "taker_buy_base": 26968.063,
          "taker_buy_quote": 12332373.48181
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 464.02,
          "high": 478.73,
          "low": 461.86,
          "close": 472.86,
          "volume": 29419.692,
          "close_time": 1764302399999,
          "quote_volume": 13843717.14154,
          "trades": 36218,
          "taker_buy_base": 16032.51,
          "taker_buy_quote": 7542979.23272
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 472.79,
          "high": 478.55,
          "low": 467.23,
          "close": 470.75,
          "volume": 13096.919,
          "close_time": 1764305999999,
          "quote_volume": 6191155.16684,
          "trades": 18595,
          "taker_buy_base": 6380.983,
          "taker_buy_quote": 3020183.93182
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 470.69,
          "high": 478.15,
          "low": 467.11,
          "close": 475.38,
          "volume": 13575.455,
          "close_time": 1764309599999,
          "quote_volume": 6427126.19983,
          "trades": 15573,
          "taker_buy_base": 7681.811,
          "taker_buy_quote": 3637353.10706
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 475.29,
          "high": 475.5,
          "low": 470.25,
          "close": 472.92,
          "volume": 7766.425,
          "close_time": 1764313199999,
          "quote_volume": 3669285.28895,
          "trades": 11197,
          "taker_buy_base": 3463.231,
          "taker_buy_quote": 1637056.8493
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 472.95,
          "high": 475.33,
          "low": 469.18,
          "close": 473.92,
          "volume": 7799.859,
          "close_time": 1764316799999,
          "quote_volume": 3677152.66504,
          "trades": 10484,
          "taker_buy_base": 3130.899,
          "taker_buy_quote": 1477950.12984
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 473.93,
          "high": 484.98,
          "low": 473.46,
          "close": 479.82,
          "volume": 18980.113,
          "close_time": 1764320399999,
          "quote_volume": 9101598.16322,
          "trades": 27427,
          "taker_buy_base": 8501.991,
          "taker_buy_quote": 4078507.97533
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 479.84,
          "high": 484.25,
          "low": 477.43,
          "close": 480.64,
          "volume": 9474.192,
          "close_time": 1764323999999,
          "quote_volume": 4557783.14519,
          "trades": 16455,
          "taker_buy_base": 6150.087,
          "taker_buy_quote": 2959240.07796
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 480.64,
          "high": 481.26,
          "low": 477.22,
          "close": 478.73,
          "volume": 6447.448,
          "close_time": 1764327599999,
          "quote_volume": 3087649.58302,
          "trades": 9454,
          "taker_buy_base": 3012.99,
          "taker_buy_quote": 1443427.09098
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 478.73,
          "high": 481.24,
          "low": 469.42,
          "close": 470.24,
          "volume": 14877.871,
          "close_time": 1764331199999,
          "quote_volume": 7042539.8999,
          "trades": 21587,
          "taker_buy_base": 6113.256,
          "taker_buy_quote": 2895466.52116
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 470.21,
          "high": 473.86,
          "low": 467.0,
          "close": 471.22,
          "volume": 9397.101,
          "close_time": 1764334799999,
          "quote_volume": 4428702.09845,
          "trades": 14346,
          "taker_buy_base": 4919.551,
          "taker_buy_quote": 2319188.62246
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 471.28,
          "high": 484.2,
          "low": 461.58,
          "close": 479.5,
          "volume": 29636.375,
          "close_time": 1764338399999,
          "quote_volume": 14004331.16351,
          "trades": 31173,
          "taker_buy_base": 14169.38,
          "taker_buy_quote": 6708418.21451
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 479.49,
          "high": 482.06,
          "low": 472.44,
          "close": 473.91,
          "volume": 18249.289,
          "close_time": 1764341999999,
          "quote_volume": 8704802.68851,
          "trades": 23198,
          "taker_buy_base": 8683.029,
          "taker_buy_quote": 4142247.27112
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 473.77,
          "high": 475.88,
          "low": 469.0,
          "close": 470.28,
          "volume": 19933.052,
          "close_time": 1764345599999,
          "quote_volume": 9406363.7059,
          "trades": 23800,
          "taker_buy_base": 5729.961,
          "taker_buy_quote": 2707574.18337
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 470.23,
          "high": 470.65,
          "low": 460.91,
          "close": 465.4,
          "volume": 22921.196,
          "close_time": 1764349199999,
          "quote_volume": 10673320.93291,
          "trades": 25477,
          "taker_buy_base": 9197.422,
          "taker_buy_quote": 4284733.10552
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 465.42,
          "high": 467.0,
          "low": 456.45,
          "close": 457.91,
          "volume": 16300.31,
          "close_time": 1764352799999,
          "quote_volume": 7534899.94171,
          "trades": 32661,
          "taker_buy_base": 7534.568,
          "taker_buy_quote": 3483136.60843
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 457.91,
          "high": 461.55,
          "low": 455.92,
          "close": 457.69,
          "volume": 15713.292,
          "close_time": 1764356399999,
          "quote_volume": 7195369.89527,
          "trades": 38676,
          "taker_buy_base": 6477.404,
          "taker_buy_quote": 2967493.51351
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 457.68,
          "high": 461.54,
          "low": 457.01,
          "close": 460.74,
          "volume": 7699.89,
          "close_time": 1764359999999,
          "quote_volume": 3539830.26174,
          "trades": 19647,
          "taker_buy_base": 3711.655,
          "taker_buy_quote": 1706324.71269
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 460.7,
          "high": 465.09,
          "low": 457.92,
          "close": 463.55,
          "volume": 9126.848,
          "close_time": 1764363599999,
          "quote_volume": 4210387.93489,
          "trades": 15714,
          "taker_buy_base": 5065.441,
          "taker_buy_quote": 2337513.5062
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 463.58,
          "high": 464.72,
          "low": 453.73,
          "close": 455.2,
          "volume": 12919.003,
          "close_time": 1764367199999,
          "quote_volume": 5919419.81015,
          "trades": 17394,
          "taker_buy_base": 4345.782,
          "taker_buy_quote": 1992464.94977
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 455.2,
          "high": 458.93,
          "low": 453.83,
          "close": 458.41,
          "volume": 10381.408,
          "close_time": 1764370799999,
          "quote_volume": 4741821.52972,
          "trades": 13053,
          "taker_buy_base": 4370.571,
          "taker_buy_quote": 1995212.73385
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 458.47,
          "high": 459.65,
          "low": 450.08,
          "close": 452.02,
          "volume": 22155.372,
          "close_time": 1764374399999,
          "quote_volume": 10032401.52865,
          "trades": 18794,
          "taker_buy_base": 7950.365,
          "taker_buy_quote": 3604270.29418
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 452.06,
          "high": 467.41,
          "low": 438.18,
          "close": 459.66,
          "volume": 53211.704,
          "close_time": 1764377999999,
          "quote_volume": 23916160.73502,
          "trades": 54415,
          "taker_buy_base": 23872.7,
          "taker_buy_quote": 10765902.47839
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 459.6,
          "high": 467.0,
          "low": 457.7,
          "close": 457.98,
          "volume": 16911.392,
          "close_time": 1764381599999,
          "quote_volume": 7815922.99991,
          "trades": 21303,
          "taker_buy_base": 8960.969,
          "taker_buy_quote": 4144377.33656
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 457.99,
          "high": 463.22,
          "low": 455.43,
          "close": 461.55,
          "volume": 7066.721,
          "close_time": 1764385199999,
          "quote_volume": 3246528.17864,
          "trades": 12256,
          "taker_buy_base": 3574.006,
          "taker_buy_quote": 1643080.13567
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 461.54,
          "high": 462.61,
          "low": 459.21,
          "close": 461.97,
          "volume": 7385.599,
          "close_time": 1764388799999,
          "quote_volume": 3405725.03912,
          "trades": 12414,
          "taker_buy_base": 3590.185,
          "taker_buy_quote": 1655888.06149
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 461.97,
          "high": 472.59,
          "low": 461.5,
          "close": 470.75,
          "volume": 17411.812,
          "close_time": 1764392399999,
          "quote_volume": 8141115.87371,
          "trades": 22846,
          "taker_buy_base": 10883.14,
          "taker_buy_quote": 5086817.53623
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 470.79,
          "high": 470.83,
          "low": 464.45,
          "close": 464.93,
          "volume": 5651.21,
          "close_time": 1764395999999,
          "quote_volume": 2641229.708,
          "trades": 10914,
          "taker_buy_base": 2633.011,
          "taker_buy_quote": 1230675.96691
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 465.0,
          "high": 470.79,
          "low": 464.41,
          "close": 467.88,
          "volume": 8659.369,
          "close_time": 1764399599999,
          "quote_volume": 4051927.98712,
          "trades": 14026,
          "taker_buy_base": 5249.927,
          "taker_buy_quote": 2457463.57235
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 467.84,
          "high": 470.05,
          "low": 465.02,
          "close": 465.74,
          "volume": 6408.707,
          "close_time": 1764403199999,
          "quote_volume": 2998777.4239,
          "trades": 10436,
          "taker_buy_base": 3778.14,
          "taker_buy_quote": 1769248.3615
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 465.77,
          "high": 469.46,
          "low": 462.78,
          "close": 468.24,
          "volume": 9986.353,
          "close_time": 1764406799999,
          "quote_volume": 4655325.66086,
          "trades": 12557,
          "taker_buy_base": 5618.345,
          "taker_buy_quote": 2621388.07921
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 468.28,
          "high": 471.57,
          "low": 465.02,
          "close": 469.25,
          "volume": 7055.038,
          "close_time": 1764410399999,
          "quote_volume": 3303733.5637,
          "trades": 8889,
          "taker_buy_base": 3909.295,
          "taker_buy_quote": 1830891.89503
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 469.24,
          "high": 474.28,
          "low": 466.13,
          "close": 468.78,
          "volume": 10168.803,
          "close_time": 1764413999999,
          "quote_volume": 4785106.03372,
          "trades": 13364,
          "taker_buy_base": 5594.012,
          "taker_buy_quote": 2631550.47548
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 468.78,
          "high": 470.69,
          "low": 463.2,
          "close": 464.02,
          "volume": 7540.088,
          "close_time": 1764417599999,
          "quote_volume": 3511104.23834,
          "trades": 11077,
          "taker_buy_base": 2677.155,
          "taker_buy_quote": 1247394.87131
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 464.11,
          "high": 465.17,
          "low": 458.68,
          "close": 458.94,
          "volume": 7759.93,
          "close_time": 1764421199999,
          "quote_volume": 3575607.49454,
          "trades": 10268,
          "taker_buy_base": 3406.098,
          "taker_buy_quote": 1569432.41385
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 458.91,
          "high": 463.91,
          "low": 456.07,
          "close": 463.74,
          "volume": 12565.365,
          "close_time": 1764424799999,
          "quote_volume": 5772678.72591,
          "trades": 15741,
          "taker_buy_base": 5048.342,
          "taker_buy_quote": 2323560.57034
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 463.74,
          "high": 463.93,
          "low": 455.19,
          "close": 455.91,
          "volume": 10157.501,
          "close_time": 1764428399999,
          "quote_volume": 4652208.59831,
          "trades": 11260,
          "taker_buy_base": 4805.38,
          "taker_buy_quote": 2200147.42672
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 455.91,
          "high": 461.41,
          "low": 455.11,
          "close": 459.87,
          "volume": 8403.487,
          "close_time": 1764431999999,
          "quote_volume": 3852481.66835,
          "trades": 12891,
          "taker_buy_base": 4083.89,
          "taker_buy_quote": 1872769.58175
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 459.89,
          "high": 462.46,
          "low": 457.82,
          "close": 459.92,
          "volume": 8443.665,
          "close_time": 1764435599999,
          "quote_volume": 3884740.91928,
          "trades": 11133,
          "taker_buy_base": 3696.183,
          "taker_buy_quote": 1700475.32533
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 459.96,
          "high": 462.5,
          "low": 455.22,
          "close": 456.66,
          "volume": 12377.43,
          "close_time": 1764439199999,
          "quote_volume": 5686192.87764,
          "trades": 14735,
          "taker_buy_base": 7343.612,
          "taker_buy_quote": 3375227.86232
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 456.58,
          "high": 459.59,
          "low": 448.42,
          "close": 459.05,
          "volume": 18792.61,
          "close_time": 1764442799999,
          "quote_volume": 8536271.21694,
          "trades": 20930,
          "taker_buy_base": 9013.289,
          "taker_buy_quote": 4099756.95519
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 459.04,
          "high": 460.63,
          "low": 454.4,
          "close": 455.3,
          "volume": 5455.515,
          "close_time": 1764446399999,
          "quote_volume": 2493436.37461,
          "trades": 7955,
          "taker_buy_base": 2257.868,
          "taker_buy_quote": 1032655.36451
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 455.31,
          "high": 458.47,
          "low": 452.11,
          "close": 457.75,
          "volume": 3951.914,
          "close_time": 1764449999999,
          "quote_volume": 1796571.43739,
          "trades": 8258,
          "taker_buy_base": 1979.958,
          "taker_buy_quote": 900671.26891
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 457.76,
          "high": 463.75,
          "low": 457.76,
          "close": 462.19,
          "volume": 7565.636,
          "close_time": 1764453599999,
          "quote_volume": 3493290.07003,
          "trades": 10453,
          "taker_buy_base": 3706.693,
          "taker_buy_quote": 1710149.36201
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 462.14,
          "high": 463.48,
          "low": 455.46,
          "close": 455.76,
          "volume": 7649.984,
          "close_time": 1764457199999,
          "quote_volume": 3516261.67609,
          "trades": 7059,
          "taker_buy_base": 3728.428,
          "taker_buy_quote": 1713137.64866
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 455.92,
          "high": 461.61,
          "low": 450.39,
          "close": 460.48,
          "volume": 12992.631,
          "close_time": 1764460799999,
          "quote_volume": 5919251.0945,
          "trades": 16496,
          "taker_buy_base": 7059.306,
          "taker_buy_quote": 3219488.66786
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 460.43,
          "high": 466.65,
          "low": 459.24,
          "close": 465.86,
          "volume": 7971.267,
          "close_time": 1764464399999,
          "quote_volume": 3686901.18039,
          "trades": 10114,
          "taker_buy_base": 4790.537,
          "taker_buy_quote": 2217562.86403
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 465.86,
          "high": 468.57,
          "low": 463.37,
          "close": 466.99,
          "volume": 7259.009,
          "close_time": 1764467999999,
          "quote_volume": 3381423.19218,
          "trades": 10069,
          "taker_buy_base": 3379.003,
          "taker_buy_quote": 1574426.80164
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 467.08,
          "high": 470.59,
          "low": 460.94,
          "close": 462.56,
          "volume": 9280.728,
          "close_time": 1764471599999,
          "quote_volume": 4330462.47523,
          "trades": 12315,
          "taker_buy_base": 5372.172,
          "taker_buy_quote": 2509193.18926
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 462.53,
          "high": 464.28,
          "low": 454.76,
          "close": 456.72,
          "volume": 13170.36,
          "close_time": 1764475199999,
          "quote_volume": 6035934.50101,
          "trades": 14656,
          "taker_buy_base": 5806.606,
          "taker_buy_quote": 2662225.55519
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 456.73,
          "high": 459.99,
          "low": 454.45,
          "close": 455.83,
          "volume": 14359.337,
          "close_time": 1764478799999,
          "quote_volume": 6556915.00771,
          "trades": 11039,
          "taker_buy_base": 2788.125,
          "taker_buy_quote": 1275864.69514
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 455.84,
          "high": 458.91,
          "low": 454.0,
          "close": 456.26,
          "volume": 19732.529,
          "close_time": 1764482399999,
          "quote_volume": 8985516.92676,
          "trades": 12840,
          "taker_buy_base": 3584.327,
          "taker_buy_quote": 1634524.2635
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 456.18,
          "high": 458.83,
          "low": 455.51,
          "close": 457.4,
          "volume": 3255.02,
          "close_time": 1764485999999,
          "quote_volume": 1488146.91773,
          "trades": 5906,
          "taker_buy_base": 1949.796,
          "taker_buy_quote": 891364.07549
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 457.2,
          "high": 461.68,
          "low": 456.36,
          "close": 461.05,
          "volume": 3332.442,
          "close_time": 1764489599999,
          "quote_volume": 1531976.82743,
          "trades": 6187,
          "taker_buy_base": 1865.916,
          "taker_buy_quote": 857581.18802
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 461.13,
          "high": 461.26,
          "low": 456.82,
          "close": 459.16,
          "volume": 4311.824,
          "close_time": 1764493199999,
          "quote_volume": 1978802.18495,
          "trades": 7561,
          "taker_buy_base": 2373.673,
          "taker_buy_quote": 1089414.53853
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 459.2,
          "high": 459.61,
          "low": 455.36,
          "close": 456.55,
          "volume": 5708.554,
          "close_time": 1764496799999,
          "quote_volume": 2610038.44504,
          "trades": 8829,
          "taker_buy_base": 2253.32,
          "taker_buy_quote": 1030605.30392
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 456.52,
          "high": 456.55,
          "low": 445.39,
          "close": 446.86,
          "volume": 24670.488,
          "close_time": 1764500399999,
          "quote_volume": 11158195.66102,
          "trades": 18359,
          "taker_buy_base": 5846.23,
          "taker_buy_quote": 2639828.35602
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 446.96,
          "high": 450.35,
          "low": 446.17,
          "close": 448.81,
          "volume": 14142.514,
          "close_time": 1764503999999,
          "quote_volume": 6340243.39594,
          "trades": 14119,
          "taker_buy_base": 7033.14,
          "taker_buy_quote": 3154418.64807
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 448.82,
          "high": 448.87,
          "low": 434.5,
          "close": 446.32,
          "volume": 37309.635,
          "close_time": 1764507599999,
          "quote_volume": 16485471.6308,
          "trades": 34674,
          "taker_buy_base": 13043.61,
          "taker_buy_quote": 5767101.8165
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 446.37,
          "high": 457.46,
          "low": 445.89,
          "close": 448.89,
          "volume": 27304.809,
          "close_time": 1764511199999,
          "quote_volume": 12328716.56411,
          "trades": 28975,
          "taker_buy_base": 15281.438,
          "taker_buy_quote": 6898664.43116
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 448.89,
          "high": 449.33,
          "low": 440.88,
          "close": 442.77,
          "volume": 27180.38,
          "close_time": 1764514799999,
          "quote_volume": 12066724.2763,
          "trades": 22203,
          "taker_buy_base": 7717.027,
          "taker_buy_quote": 3425352.36113
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 442.78,
          "high": 444.99,
          "low": 437.23,
          "close": 441.99,
          "volume": 25115.991,
          "close_time": 1764518399999,
          "quote_volume": 11066230.00887,
          "trades": 23255,
          "taker_buy_base": 9413.93,
          "taker_buy_quote": 4147382.24092
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 441.89,
          "high": 447.2,
          "low": 440.89,
          "close": 445.11,
          "volume": 14051.458,
          "close_time": 1764521999999,
          "quote_volume": 6245134.99269,
          "trades": 18391,
          "taker_buy_base": 8151.207,
          "taker_buy_quote": 3623819.78612
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 445.1,
          "high": 445.16,
          "low": 437.66,
          "close": 443.25,
          "volume": 20541.419,
          "close_time": 1764525599999,
          "quote_volume": 9066843.79841,
          "trades": 19116,
          "taker_buy_base": 9769.229,
          "taker_buy_quote": 4320460.22514
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 443.27,
          "high": 444.67,
          "low": 435.57,
          "close": 436.87,
          "volume": 17373.38,
          "close_time": 1764529199999,
          "quote_volume": 7622075.98575,
          "trades": 15025,
          "taker_buy_base": 7496.011,
          "taker_buy_quote": 3289232.37705
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 436.86,
          "high": 438.87,
          "low": 433.03,
          "close": 435.32,
          "volume": 11884.38,
          "close_time": 1764532799999,
          "quote_volume": 5183831.49545,
          "trades": 15390,
          "taker_buy_base": 4960.59,
          "taker_buy_quote": 2164960.11243
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 435.36,
          "high": 438.85,
          "low": 428.79,
          "close": 434.34,
          "volume": 23402.47,
          "close_time": 1764536399999,
          "quote_volume": 10137671.19288,
          "trades": 20815,
          "taker_buy_base": 9555.544,
          "taker_buy_quote": 4143771.11041
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 434.33,
          "high": 442.33,
          "low": 430.31,
          "close": 440.34,
          "volume": 11264.568,
          "close_time": 1764539999999,
          "quote_volume": 4912171.92192,
          "trades": 17346,
          "taker_buy_base": 6018.07,
          "taker_buy_quote": 2628007.58216
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 440.4,
          "high": 441.74,
          "low": 432.27,
          "close": 435.3,
          "volume": 8730.364,
          "close_time": 1764543599999,
          "quote_volume": 3816228.57503,
          "trades": 9433,
          "taker_buy_base": 4682.119,
          "taker_buy_quote": 2047130.79316
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 435.3,
          "high": 435.67,
          "low": 425.48,
          "close": 427.94,
          "volume": 26328.836,
          "close_time": 1764547199999,
          "quote_volume": 11325367.77038,
          "trades": 27547,
          "taker_buy_base": 11976.973,
          "taker_buy_quote": 5153738.90853
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 427.82,
          "high": 430.16,
          "low": 387.41,
          "close": 392.4,
          "volume": 119814.869,
          "close_time": 1764550799999,
          "quote_volume": 48464206.07084,
          "trades": 108804,
          "taker_buy_base": 52064.609,
          "taker_buy_quote": 21044567.49146
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 392.47,
          "high": 394.83,
          "low": 377.66,
          "close": 383.27,
          "volume": 84009.793,
          "close_time": 1764554399999,
          "quote_volume": 32439618.64268,
          "trades": 71516,
          "taker_buy_base": 38980.072,
          "taker_buy_quote": 15043078.89186
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 383.22,
          "high": 391.85,
          "low": 380.0,
          "close": 383.79,
          "volume": 34107.449,
          "close_time": 1764557999999,
          "quote_volume": 13190597.82442,
          "trades": 39691,
          "taker_buy_base": 17153.796,
          "taker_buy_quote": 6636656.90246
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 383.83,
          "high": 384.29,
          "low": 371.71,
          "close": 373.79,
          "volume": 37169.65,
          "close_time": 1764561599999,
          "quote_volume": 14002554.93217,
          "trades": 41729,
          "taker_buy_base": 16360.512,
          "taker_buy_quote": 6165625.35622
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 373.79,
          "high": 377.78,
          "low": 351.28,
          "close": 366.91,
          "volume": 74202.281,
          "close_time": 1764565199999,
          "quote_volume": 26987481.38231,
          "trades": 65772,
          "taker_buy_base": 34565.553,
          "taker_buy_quote": 12566127.57833
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 366.91,
          "high": 370.79,
          "low": 356.66,
          "close": 358.92,
          "volume": 45883.555,
          "close_time": 1764568799999,
          "quote_volume": 16605501.42216,
          "trades": 34878,
          "taker_buy_base": 16996.327,
          "taker_buy_quote": 6172714.48873
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 358.92,
          "high": 362.82,
          "low": 354.31,
          "close": 359.09,
          "volume": 34114.941,
          "close_time": 1764572399999,
          "quote_volume": 12239304.82731,
          "trades": 40877,
          "taker_buy_base": 16349.75,
          "taker_buy_quote": 5867342.78813
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 359.03,
          "high": 361.56,
          "low": 355.65,
          "close": 358.25,
          "volume": 35474.241,
          "close_time": 1764575999999,
          "quote_volume": 12732096.03755,
          "trades": 50768,
          "taker_buy_base": 16296.91,
          "taker_buy_quote": 5849799.33969
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 358.24,
          "high": 367.27,
          "low": 355.92,
          "close": 365.84,
          "volume": 27266.351,
          "close_time": 1764579599999,
          "quote_volume": 9872218.98705,
          "trades": 33890,
          "taker_buy_base": 15090.192,
          "taker_buy_quote": 5467103.08142
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 365.8,
          "high": 368.79,
          "low": 363.32,
          "close": 364.72,
          "volume": 24486.243,
          "close_time": 1764583199999,
          "quote_volume": 8947654.05047,
          "trades": 21565,
          "taker_buy_base": 9608.325,
          "taker_buy_quote": 3511129.66088
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 364.69,
          "high": 367.7,
          "low": 362.5,
          "close": 363.53,
          "volume": 21184.753,
          "close_time": 1764586799999,
          "quote_volume": 7729467.78496,
          "trades": 17345,
          "taker_buy_base": 6346.735,
          "taker_buy_quote": 2316344.88915
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 363.59,
          "high": 365.68,
          "low": 363.03,
          "close": 363.44,
          "volume": 13908.845,
          "close_time": 1764590399999,
          "quote_volume": 5065126.46768,
          "trades": 13889,
          "taker_buy_base": 5667.347,
          "taker_buy_quote": 2064592.56172
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 363.45,
          "high": 364.34,
          "low": 343.0,
          "close": 347.28,
          "volume": 62808.071,
          "close_time": 1764593999999,
          "quote_volume": 22210008.33613,
          "trades": 62303,
          "taker_buy_base": 25945.634,
          "taker_buy_quote": 9167485.33882
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 347.29,
          "high": 350.22,
          "low": 327.67,
          "close": 340.74,
          "volume": 114738.348,
          "close_time": 1764597599999,
          "quote_volume": 38819125.46196,
          "trades": 118732,
          "taker_buy_base": 54344.375,
          "taker_buy_quote": 18376024.07705
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 340.74,
          "high": 360.92,
          "low": 338.3,
          "close": 356.0,
          "volume": 79058.801,
          "close_time": 1764601199999,
          "quote_volume": 27510870.05908,
          "trades": 70088,
          "taker_buy_base": 43821.64,
          "taker_buy_quote": 15254860.93645
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 356.02,
          "high": 366.66,
          "low": 341.17,
          "close": 360.74,
          "volume": 78994.652,
          "close_time": 1764604799999,
          "quote_volume": 27974076.39359,
          "trades": 59859,
          "taker_buy_base": 35386.021,
          "taker_buy_quote": 12525987.72743
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 360.83,
          "high": 363.34,
          "low": 351.64,
          "close": 355.35,
          "volume": 33743.93,
          "close_time": 1764608399999,
          "quote_volume": 12071506.74809,
          "trades": 33814,
          "taker_buy_base": 16851.267,
          "taker_buy_quote": 6033253.66693
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 355.28,
          "high": 356.87,
          "low": 341.71,
          "close": 341.95,
          "volume": 82275.526,
          "close_time": 1764611999999,
          "quote_volume": 28636105.87761,
          "trades": 51330,
          "taker_buy_base": 39446.209,
          "taker_buy_quote": 13760439.53819
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 341.91,
          "high": 343.7,
          "low": 331.47,
          "close": 336.23,
          "volume": 60815.173,
          "close_time": 1764615599999,
          "quote_volume": 20544442.90297,
          "trades": 58814,
          "taker_buy_base": 24796.234,
          "taker_buy_quote": 8377046.58749
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 336.23,
          "high": 337.63,
          "low": 321.52,
          "close": 336.71,
          "volume": 50312.798,
          "close_time": 1764619199999,
          "quote_volume": 16618620.26174,
          "trades": 51046,
          "taker_buy_base": 21586.834,
          "taker_buy_quote": 7137277.49745
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 336.66,
          "high": 347.57,
          "low": 335.1,
          "close": 335.54,
          "volume": 38880.438,
          "close_time": 1764622799999,
          "quote_volume": 13294798.5302,
          "trades": 39213,
          "taker_buy_base": 20028.809,
          "taker_buy_quote": 6850673.00315
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 335.55,
          "high": 344.88,
          "low": 335.55,
          "close": 342.99,
          "volume": 24796.136,
          "close_time": 1764626399999,
          "quote_volume": 8448263.69171,
          "trades": 28986,
          "taker_buy_base": 13112.808,
          "taker_buy_quote": 4467907.38716
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 342.96,
          "high": 347.6,
          "low": 338.19,
          "close": 340.8,
          "volume": 27058.841,
          "close_time": 1764629999999,
          "quote_volume": 9258737.66849,
          "trades": 23234,
          "taker_buy_base": 12441.574,
          "taker_buy_quote": 4258566.73502
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 340.81,
          "high": 355.48,
          "low": 340.81,
          "close": 343.91,
          "volume": 31085.687,
          "close_time": 1764633599999,
          "quote_volume": 10811557.39197,
          "trades": 34791,
          "taker_buy_base": 17202.419,
          "taker_buy_quote": 5985231.19947
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 343.94,
          "high": 354.86,
          "low": 343.16,
          "close": 348.98,
          "volume": 30211.534,
          "close_time": 1764637199999,
          "quote_volume": 10552493.39253,
          "trades": 33904,
          "taker_buy_base": 19490.141,
          "taker_buy_quote": 6815303.75393
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 348.96,
          "high": 356.01,
          "low": 336.41,
          "close": 340.7,
          "volume": 30219.308,
          "close_time": 1764640799999,
          "quote_volume": 10407522.45845,
          "trades": 36484,
          "taker_buy_base": 15424.261,
          "taker_buy_quote": 5306646.18685
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 340.63,
          "high": 340.9,
          "low": 332.15,
          "close": 333.68,
          "volume": 23806.243,
          "close_time": 1764644399999,
          "quote_volume": 7989440.29001,
          "trades": 29096,
          "taker_buy_base": 10676.049,
          "taker_buy_quote": 3583101.72086
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 333.69,
          "high": 339.22,
          "low": 330.09,
          "close": 337.31,
          "volume": 22514.566,
          "close_time": 1764647999999,
          "quote_volume": 7513679.94287,
          "trades": 25229,
          "taker_buy_base": 11362.937,
          "taker_buy_quote": 3792470.78081
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 337.26,
          "high": 338.18,
          "low": 322.56,
          "close": 326.33,
          "volume": 46566.501,
          "close_time": 1764651599999,
          "quote_volume": 15353404.70714,
          "trades": 42218,
          "taker_buy_base": 20020.336,
          "taker_buy_quote": 6600915.60478
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 326.33,
          "high": 328.6,
          "low": 322.0,
          "close": 326.82,
          "volume": 21002.15,
          "close_time": 1764655199999,
          "quote_volume": 6839515.82228,
          "trades": 25127,
          "taker_buy_base": 10374.339,
          "taker_buy_quote": 3379037.2587
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 326.85,
          "high": 336.67,
          "low": 326.22,
          "close": 336.42,
          "volume": 19985.935,
          "close_time": 1764658799999,
          "quote_volume": 6652027.25826,
          "trades": 22123,
          "taker_buy_base": 11054.454,
          "taker_buy_quote": 3678270.28463
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 336.39,
          "high": 337.51,
          "low": 324.91,
          "close": 327.1,
          "volume": 20061.955,
          "close_time": 1764662399999,
          "quote_volume": 6627126.38826,
          "trades": 24775,
          "taker_buy_base": 9188.114,
          "taker_buy_quote": 3032218.07995
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 327.01,
          "high": 328.26,
          "low": 314.65,
          "close": 317.01,
          "volume": 42224.741,
          "close_time": 1764665999999,
          "quote_volume": 13496184.10882,
          "trades": 40516,
          "taker_buy_base": 19275.093,
          "taker_buy_quote": 6160512.74971
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 316.89,
          "high": 326.98,
          "low": 315.41,
          "close": 326.05,
          "volume": 25414.289,
          "close_time": 1764669599999,
          "quote_volume": 8173247.23173,
          "trades": 28159,
          "taker_buy_base": 13676.711,
          "taker_buy_quote": 4403411.73546
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 325.99,
          "high": 336.5,
          "low": 325.45,
          "close": 335.48,
          "volume": 28573.658,
          "close_time": 1764673199999,
          "quote_volume": 9485228.94257,
          "trades": 28216,
          "taker_buy_base": 13924.148,
          "taker_buy_quote": 4619276.6156
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 335.5,
          "high": 337.5,
          "low": 324.62,
          "close": 328.34,
          "volume": 29780.863,
          "close_time": 1764676799999,
          "quote_volume": 9881380.78005,
          "trades": 31686,
          "taker_buy_base": 13857.302,
          "taker_buy_quote": 4597490.59857
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 328.31,
          "high": 331.1,
          "low": 322.62,
          "close": 327.84,
          "volume": 27921.611,
          "close_time": 1764680399999,
          "quote_volume": 9133565.71011,
          "trades": 26978,
          "taker_buy_base": 13084.705,
          "taker_buy_quote": 4286400.54743
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 327.79,
          "high": 335.02,
          "low": 326.46,
          "close": 332.53,
          "volume": 28348.744,
          "close_time": 1764683999999,
          "quote_volume": 9372142.19387,
          "trades": 26129,
          "taker_buy_base": 13331.641,
          "taker_buy_quote": 4410096.92908
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 332.55,
          "high": 346.42,
          "low": 326.54,
          "close": 344.24,
          "volume": 60870.011,
          "close_time": 1764687599999,
          "quote_volume": 20503404.92857,
          "trades": 52797,
          "taker_buy_base": 33775.271,
          "taker_buy_quote": 11395144.07763
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 344.21,
          "high": 385.44,
          "low": 343.0,
          "close": 372.9,
          "volume": 165164.68,
          "close_time": 1764691199999,
          "quote_volume": 60151340.94319,
          "trades": 144742,
          "taker_buy_base": 95800.861,
          "taker_buy_quote": 34874620.10082
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 372.98,
          "high": 374.6,
          "low": 350.5,
          "close": 353.35,
          "volume": 134741.382,
          "close_time": 1764694799999,
          "quote_volume": 48436820.84681,
          "trades": 120206,
          "taker_buy_base": 66051.113,
          "taker_buy_quote": 23798385.67754
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 353.34,
          "high": 356.58,
          "low": 341.25,
          "close": 342.15,
          "volume": 62587.607,
          "close_time": 1764698399999,
          "quote_volume": 21837286.49728,
          "trades": 48228,
          "taker_buy_base": 24168.251,
          "taker_buy_quote": 8441959.28774
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 342.07,
          "high": 346.94,
          "low": 334.87,
          "close": 338.75,
          "volume": 40383.866,
          "close_time": 1764701999999,
          "quote_volume": 13730206.78968,
          "trades": 34798,
          "taker_buy_base": 20089.837,
          "taker_buy_quote": 6832577.76236
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 338.7,
          "high": 344.03,
          "low": 328.41,
          "close": 330.18,
          "volume": 34191.954,
          "close_time": 1764705599999,
          "quote_volume": 11530308.58463,
          "trades": 32532,
          "taker_buy_base": 16365.213,
          "taker_buy_quote": 5529591.77506
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 330.01,
          "high": 334.86,
          "low": 305.37,
          "close": 313.06,
          "volume": 94718.024,
          "close_time": 1764709199999,
          "quote_volume": 30172038.11807,
          "trades": 77536,
          "taker_buy_base": 42027.952,
          "taker_buy_quote": 13383744.27798
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 313.03,
          "high": 317.5,
          "low": 306.34,
          "close": 308.89,
          "volume": 42270.448,
          "close_time": 1764712799999,
          "quote_volume": 13193129.67682,
          "trades": 45686,
          "taker_buy_base": 20222.519,
          "taker_buy_quote": 6317943.31814
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 308.92,
          "high": 321.5,
          "low": 306.43,
          "close": 315.92,
          "volume": 55724.695,
          "close_time": 1764716399999,
          "quote_volume": 17519740.5158,
          "trades": 42376,
          "taker_buy_base": 28182.524,
          "taker_buy_quote": 8858045.66146
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 315.93,
          "high": 323.5,
          "low": 309.52,
          "close": 312.81,
          "volume": 58285.367,
          "close_time": 1764719999999,
          "quote_volume": 18386626.11087,
          "trades": 47358,
          "taker_buy_base": 27643.455,
          "taker_buy_quote": 8726380.34811
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 312.86,
          "high": 314.12,
          "low": 303.62,
          "close": 304.9,
          "volume": 37321.364,
          "close_time": 1764723599999,
          "quote_volume": 11545258.5452,
          "trades": 44115,
          "taker_buy_base": 16504.861,
          "taker_buy_quote": 5115613.49505
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 304.81,
          "high": 309.15,
          "low": 301.14,
          "close": 307.82,
          "volume": 37024.326,
          "close_time": 1764727199999,
          "quote_volume": 11277315.1428,
          "trades": 42839,
          "taker_buy_base": 18323.969,
          "taker_buy_quote": 5586551.16552
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 307.81,
          "high": 321.17,
          "low": 306.94,
          "close": 315.32,
          "volume": 62554.599,
          "close_time": 1764730799999,
          "quote_volume": 19777894.34335,
          "trades": 55787,
          "taker_buy_base": 33619.427,
          "taker_buy_quote": 10633920.80322
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 315.36,
          "high": 318.11,
          "low": 308.96,
          "close": 309.5,
          "volume": 24306.757,
          "close_time": 1764734399999,
          "quote_volume": 7601433.60211,
          "trades": 25253,
          "taker_buy_base": 10314.585,
          "taker_buy_quote": 3230613.47992
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 309.5,
          "high": 339.64,
          "low": 308.99,
          "close": 327.22,
          "volume": 65521.052,
          "close_time": 1764737999999,
          "quote_volume": 21298636.7748,
          "trades": 61910,
          "taker_buy_base": 38317.853,
          "taker_buy_quote": 12437504.13308
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 327.25,
          "high": 340.64,
          "low": 323.27,
          "close": 330.21,
          "volume": 89226.713,
          "close_time": 1764741599999,
          "quote_volume": 29568221.94754,
          "trades": 70048,
          "taker_buy_base": 40309.473,
          "taker_buy_quote": 13377306.88921
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 330.19,
          "high": 338.19,
          "low": 328.41,
          "close": 334.2,
          "volume": 50681.352,
          "close_time": 1764745199999,
          "quote_volume": 16858843.76559,
          "trades": 41266,
          "taker_buy_base": 25441.775,
          "taker_buy_quote": 8464623.79281
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 334.04,
          "high": 335.77,
          "low": 326.07,
          "close": 328.16,
          "volume": 26813.087,
          "close_time": 1764748799999,
          "quote_volume": 8868647.0053,
          "trades": 26941,
          "taker_buy_base": 11700.971,
          "taker_buy_quote": 3870969.68943
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 328.15,
          "high": 336.27,
          "low": 327.87,
          "close": 333.45,
          "volume": 33851.316,
          "close_time": 1764752399999,
          "quote_volume": 11273875.56217,
          "trades": 33926,
          "taker_buy_base": 18275.974,
          "taker_buy_quote": 6087865.81949
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 333.35,
          "high": 338.99,
          "low": 331.33,
          "close": 337.04,
          "volume": 30091.105,
          "close_time": 1764755999999,
          "quote_volume": 10116808.02458,
          "trades": 30542,
          "taker_buy_base": 13855.787,
          "taker_buy_quote": 4656883.52862
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 337.02,
          "high": 352.31,
          "low": 328.16,
          "close": 328.53,
          "volume": 61824.916,
          "close_time": 1764759599999,
          "quote_volume": 21019011.61925,
          "trades": 56514,
          "taker_buy_base": 31426.632,
          "taker_buy_quote": 10694451.14382
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 328.45,
          "high": 338.62,
          "low": 318.69,
          "close": 334.94,
          "volume": 63679.543,
          "close_time": 1764763199999,
          "quote_volume": 20833957.01059,
          "trades": 61739,
          "taker_buy_base": 31317.179,
          "taker_buy_quote": 10265341.2241
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 334.93,
          "high": 345.85,
          "low": 332.8,
          "close": 342.44,
          "volume": 50105.909,
          "close_time": 1764766799999,
          "quote_volume": 16976151.14514,
          "trades": 41449,
          "taker_buy_base": 24209.859,
          "taker_buy_quote": 8197517.64289
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 342.4,
          "high": 346.19,
          "low": 336.97,
          "close": 343.92,
          "volume": 35749.772,
          "close_time": 1764770399999,
          "quote_volume": 12222884.01677,
          "trades": 37477,
          "taker_buy_base": 17834.599,
          "taker_buy_quote": 6099429.32337
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 343.91,
          "high": 348.41,
          "low": 330.64,
          "close": 333.82,
          "volume": 74808.161,
          "close_time": 1764773999999,
          "quote_volume": 25342978.43457,
          "trades": 71258,
          "taker_buy_base": 33752.038,
          "taker_buy_quote": 11434464.42861
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 333.66,
          "high": 337.95,
          "low": 327.61,
          "close": 331.62,
          "volume": 30011.73,
          "close_time": 1764777599999,
          "quote_volume": 9958176.43759,
          "trades": 33498,
          "taker_buy_base": 14969.496,
          "taker_buy_quote": 4969436.03144
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 331.6,
          "high": 348.0,
          "low": 331.57,
          "close": 343.09,
          "volume": 41958.406,
          "close_time": 1764781199999,
          "quote_volume": 14312112.57655,
          "trades": 42177,
          "taker_buy_base": 23384.485,
          "taker_buy_quote": 7979973.61855
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 343.12,
          "high": 359.48,
          "low": 341.2,
          "close": 358.47,
          "volume": 50175.507,
          "close_time": 1764784799999,
          "quote_volume": 17587667.81699,
          "trades": 56417,
          "taker_buy_base": 28458.356,
          "taker_buy_quote": 9990131.49914
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 358.47,
          "high": 380.0,
          "low": 355.82,
          "close": 362.16,
          "volume": 109288.425,
          "close_time": 1764788399999,
          "quote_volume": 40246730.70905,
          "trades": 112566,
          "taker_buy_base": 61833.789,
          "taker_buy_quote": 22762887.80271
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 362.23,
          "high": 378.29,
          "low": 362.05,
          "close": 374.56,
          "volume": 57057.261,
          "close_time": 1764791999999,
          "quote_volume": 21219545.8201,
          "trades": 62044,
          "taker_buy_base": 31613.551,
          "taker_buy_quote": 11755280.47623
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 374.61,
          "high": 374.7,
          "low": 338.0,
          "close": 344.48,
          "volume": 117098.167,
          "close_time": 1764795599999,
          "quote_volume": 41355063.9683,
          "trades": 150688,
          "taker_buy_base": 51483.175,
          "taker_buy_quote": 18189651.13882
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 344.56,
          "high": 349.96,
          "low": 343.58,
          "close": 349.27,
          "volume": 24820.138,
          "close_time": 1764799199999,
          "quote_volume": 8607151.11381,
          "trades": 40116,
          "taker_buy_base": 12235.323,
          "taker_buy_quote": 4243520.29396
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 349.27,
          "high": 349.32,
          "low": 338.92,
          "close": 343.01,
          "volume": 41437.696,
          "close_time": 1764802799999,
          "quote_volume": 14276353.8477,
          "trades": 50018,
          "taker_buy_base": 23095.898,
          "taker_buy_quote": 7957251.87191
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 343.04,
          "high": 346.93,
          "low": 335.19,
          "close": 338.72,
          "volume": 35087.478,
          "close_time": 1764806399999,
          "quote_volume": 11960124.69342,
          "trades": 42874,
          "taker_buy_base": 16747.468,
          "taker_buy_quote": 5713703.16553
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 338.81,
          "high": 344.57,
          "low": 335.11,
          "close": 343.8,
          "volume": 22577.529,
          "close_time": 1764809999999,
          "quote_volume": 7684743.25277,
          "trades": 30167,
          "taker_buy_base": 9904.57,
          "taker_buy_quote": 3368686.05464
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 343.75,
          "high": 353.34,
          "low": 343.33,
          "close": 345.4,
          "volume": 36666.062,
          "close_time": 1764813599999,
          "quote_volume": 12786041.75911,
          "trades": 44403,
          "taker_buy_base": 18750.366,
          "taker_buy_quote": 6541713.21085
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 345.36,
          "high": 352.06,
          "low": 344.14,
          "close": 351.85,
          "volume": 17806.204,
          "close_time": 1764817199999,
          "quote_volume": 6210786.96868,
          "trades": 25570,
          "taker_buy_base": 9865.88,
          "taker_buy_quote": 3441864.71962
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 351.83,
          "high": 357.12,
          "low": 349.76,
          "close": 355.89,
          "volume": 33092.411,
          "close_time": 1764820799999,
          "quote_volume": 11686672.02835,
          "trades": 45811,
          "taker_buy_base": 20140.482,
          "taker_buy_quote": 7115893.34209
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 355.86,
          "high": 358.67,
          "low": 351.75,
          "close": 358.1,
          "volume": 23812.566,
          "close_time": 1764824399999,
          "quote_volume": 8467444.70063,
          "trades": 29430,
          "taker_buy_base": 12386.637,
          "taker_buy_quote": 4408091.42894
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 358.14,
          "high": 361.59,
          "low": 353.39,
          "close": 354.78,
          "volume": 25795.31,
          "close_time": 1764827999999,
          "quote_volume": 9225015.88864,
          "trades": 29852,
          "taker_buy_base": 12036.037,
          "taker_buy_quote": 4305261.61095
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 354.71,
          "high": 363.54,
          "low": 352.64,
          "close": 363.42,
          "volume": 21420.183,
          "close_time": 1764831599999,
          "quote_volume": 7668008.10533,
          "trades": 25040,
          "taker_buy_base": 10984.02,
          "taker_buy_quote": 3935704.83575
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 363.58,
          "high": 365.16,
          "low": 359.42,
          "close": 361.13,
          "volume": 21726.056,
          "close_time": 1764835199999,
          "quote_volume": 7877098.8294,
          "trades": 32536,
          "taker_buy_base": 9562.065,
          "taker_buy_quote": 3467726.2912
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 361.13,
          "high": 366.41,
          "low": 356.87,
          "close": 364.03,
          "volume": 25256.99,
          "close_time": 1764838799999,
          "quote_volume": 9141009.3648,
          "trades": 27140,
          "taker_buy_base": 12522.302,
          "taker_buy_quote": 4531088.78576
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 364.08,
          "high": 365.92,
          "low": 360.68,
          "close": 363.72,
          "volume": 16289.131,
          "close_time": 1764842399999,
          "quote_volume": 5920004.01234,
          "trades": 17962,
          "taker_buy_base": 9325.964,
          "taker_buy_quote": 3391586.28633
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 363.75,
          "high": 363.84,
          "low": 358.09,
          "close": 359.67,
          "volume": 19342.191,
          "close_time": 1764845999999,
          "quote_volume": 6976088.3969,
          "trades": 17392,
          "taker_buy_base": 10137.473,
          "taker_buy_quote": 3656700.92197
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 359.68,
          "high": 369.21,
          "low": 359.31,
          "close": 368.83,
          "volume": 24153.348,
          "close_time": 1764849599999,
          "quote_volume": 8812132.45474,
          "trades": 27773,
          "taker_buy_base": 14076.965,
          "taker_buy_quote": 5133648.48607
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 368.86,
          "high": 369.53,
          "low": 359.66,
          "close": 364.57,
          "volume": 32869.818,
          "close_time": 1764853199999,
          "quote_volume": 11972743.1041,
          "trades": 32250,
          "taker_buy_base": 14724.422,
          "taker_buy_quote": 5360637.67873
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 364.51,
          "high": 366.09,
          "low": 350.4,
          "close": 353.98,
          "volume": 39140.27,
          "close_time": 1764856799999,
          "quote_volume": 13973791.09153,
          "trades": 40516,
          "taker_buy_base": 19460.852,
          "taker_buy_quote": 6948184.54502
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 354.06,
          "high": 356.71,
          "low": 346.34,
          "close": 347.33,
          "volume": 31127.169,
          "close_time": 1764860399999,
          "quote_volume": 10950431.1529,
          "trades": 32592,
          "taker_buy_base": 14464.504,
          "taker_buy_quote": 5090651.55526
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 347.32,
          "high": 357.0,
          "low": 346.52,
          "close": 353.17,
          "volume": 25848.635,
          "close_time": 1764863999999,
          "quote_volume": 9082956.42736,
          "trades": 28168,
          "taker_buy_base": 13988.538,
          "taker_buy_quote": 4918338.13746
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 353.18,
          "high": 361.52,
          "low": 349.76,
          "close": 356.76,
          "volume": 31281.393,
          "close_time": 1764867599999,
          "quote_volume": 11173130.73421,
          "trades": 26923,
          "taker_buy_base": 15224.51,
          "taker_buy_quote": 5437918.79843
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 356.76,
          "high": 364.49,
          "low": 356.04,
          "close": 362.58,
          "volume": 20166.991,
          "close_time": 1764871199999,
          "quote_volume": 7270762.88745,
          "trades": 22390,
          "taker_buy_base": 10146.195,
          "taker_buy_quote": 3659351.83126
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 362.64,
          "high": 363.64,
          "low": 357.74,
          "close": 361.29,
          "volume": 16027.552,
          "close_time": 1764874799999,
          "quote_volume": 5789761.18203,
          "trades": 16751,
          "taker_buy_base": 7525.975,
          "taker_buy_quote": 2719596.6454
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 361.45,
          "high": 362.45,
          "low": 346.66,
          "close": 353.63,
          "volume": 44975.241,
          "close_time": 1764878399999,
          "quote_volume": 15895017.07371,
          "trades": 40386,
          "taker_buy_base": 21905.147,
          "taker_buy_quote": 7741427.39802
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 353.63,
          "high": 367.95,
          "low": 349.42,
          "close": 364.02,
          "volume": 31830.849,
          "close_time": 1764881999999,
          "quote_volume": 11445468.67652,
          "trades": 29030,
          "taker_buy_base": 17764.571,
          "taker_buy_quote": 6386813.91153
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 364.06,
          "high": 367.04,
          "low": 358.09,
          "close": 358.84,
          "volume": 21735.211,
          "close_time": 1764885599999,
          "quote_volume": 7890730.51678,
          "trades": 22521,
          "taker_buy_base": 10795.805,
          "taker_buy_quote": 3920549.09486
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 358.83,
          "high": 367.49,
          "low": 358.74,
          "close": 364.21,
          "volume": 17862.737,
          "close_time": 1764889199999,
          "quote_volume": 6510938.43321,
          "trades": 16212,
          "taker_buy_base": 8524.986,
          "taker_buy_quote": 3105420.15225
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 364.24,
          "high": 369.0,
          "low": 363.32,
          "close": 367.57,
          "volume": 14815.828,
          "close_time": 1764892799999,
          "quote_volume": 5428079.12918,
          "trades": 18541,
          "taker_buy_base": 8202.439,
          "taker_buy_quote": 3005747.4117
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 367.58,
          "high": 399.74,
          "low": 366.86,
          "close": 386.23,
          "volume": 114931.453,
          "close_time": 1764896399999,
          "quote_volume": 44067902.41579,
          "trades": 106420,
          "taker_buy_base": 72555.075,
          "taker_buy_quote": 27770258.25535
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 386.31,
          "high": 391.74,
          "low": 381.5,
          "close": 385.39,
          "volume": 44207.076,
          "close_time": 1764899999999,
          "quote_volume": 17094306.46727,
          "trades": 57356,
          "taker_buy_base": 20095.549,
          "taker_buy_quote": 7776860.28624
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 385.36,
          "high": 399.07,
          "low": 384.5,
          "close": 394.32,
          "volume": 64615.861,
          "close_time": 1764903599999,
          "quote_volume": 25374502.92794,
          "trades": 75402,
          "taker_buy_base": 33407.602,
          "taker_buy_quote": 13114897.79108
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 394.25,
          "high": 398.12,
          "low": 385.33,
          "close": 386.65,
          "volume": 42859.985,
          "close_time": 1764907199999,
          "quote_volume": 16826889.40311,
          "trades": 57212,
          "taker_buy_base": 17752.947,
          "taker_buy_quote": 6972155.55075
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 386.66,
          "high": 394.6,
          "low": 384.51,
          "close": 387.24,
          "volume": 26159.667,
          "close_time": 1764910799999,
          "quote_volume": 10184470.43302,
          "trades": 42589,
          "taker_buy_base": 13882.34,
          "taker_buy_quote": 5407462.57112
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 387.28,
          "high": 390.13,
          "low": 381.83,
          "close": 385.59,
          "volume": 22569.644,
          "close_time": 1764914399999,
          "quote_volume": 8709360.23565,
          "trades": 31302,
          "taker_buy_base": 10768.597,
          "taker_buy_quote": 4157713.6933
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 385.59,
          "high": 409.32,
          "low": 385.54,
          "close": 392.57,
          "volume": 56623.637,
          "close_time": 1764917999999,
          "quote_volume": 22518540.98766,
          "trades": 57705,
          "taker_buy_base": 30302.786,
          "taker_buy_quote": 12043216.8297
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 392.56,
          "high": 405.68,
          "low": 392.14,
          "close": 399.91,
          "volume": 44371.859,
          "close_time": 1764921599999,
          "quote_volume": 17763446.14531,
          "trades": 51587,
          "taker_buy_base": 25971.364,
          "taker_buy_quote": 10400341.71424
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 399.92,
          "high": 400.39,
          "low": 387.77,
          "close": 393.74,
          "volume": 27534.351,
          "close_time": 1764925199999,
          "quote_volume": 10849764.9507,
          "trades": 30103,
          "taker_buy_base": 12777.903,
          "taker_buy_quote": 5036940.96
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 393.77,
          "high": 394.61,
          "low": 384.28,
          "close": 386.46,
          "volume": 29121.64,
          "close_time": 1764928799999,
          "quote_volume": 11326651.48437,
          "trades": 28117,
          "taker_buy_base": 12832.785,
          "taker_buy_quote": 4992003.42034
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 386.44,
          "high": 390.87,
          "low": 376.48,
          "close": 379.83,
          "volume": 33762.253,
          "close_time": 1764932399999,
          "quote_volume": 12958975.58083,
          "trades": 36549,
          "taker_buy_base": 17030.567,
          "taker_buy_quote": 6545147.36179
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 379.88,
          "high": 380.96,
          "low": 369.9,
          "close": 378.53,
          "volume": 38936.061,
          "close_time": 1764935999999,
          "quote_volume": 14628461.65718,
          "trades": 36656,
          "taker_buy_base": 19532.322,
          "taker_buy_quote": 7344173.40732
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 378.67,
          "high": 388.77,
          "low": 378.1,
          "close": 388.1,
          "volume": 33499.273,
          "close_time": 1764939599999,
          "quote_volume": 12854051.25397,
          "trades": 38519,
          "taker_buy_base": 18857.876,
          "taker_buy_quote": 7240824.97136
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 388.13,
          "high": 389.51,
          "low": 380.1,
          "close": 382.73,
          "volume": 33890.931,
          "close_time": 1764943199999,
          "quote_volume": 13061278.08415,
          "trades": 33490,
          "taker_buy_base": 18630.352,
          "taker_buy_quote": 7182219.29202
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 382.74,
          "high": 384.93,
          "low": 373.47,
          "close": 379.15,
          "volume": 48730.093,
          "close_time": 1764946799999,
          "quote_volume": 18450149.59129,
          "trades": 40177,
          "taker_buy_base": 24418.471,
          "taker_buy_quote": 9254014.26299
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 379.21,
          "high": 388.0,
          "low": 374.56,
          "close": 377.96,
          "volume": 44390.117,
          "close_time": 1764950399999,
          "quote_volume": 16996436.5813,
          "trades": 43874,
          "taker_buy_base": 22521.107,
          "taker_buy_quote": 8624984.4552
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 377.95,
          "high": 378.24,
          "low": 361.74,
          "close": 367.44,
          "volume": 58737.615,
          "close_time": 1764953999999,
          "quote_volume": 21707816.29602,
          "trades": 47556,
          "taker_buy_base": 31209.652,
          "taker_buy_quote": 11541908.79524
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 367.42,
          "high": 374.39,
          "low": 366.78,
          "close": 373.19,
          "volume": 20691.662,
          "close_time": 1764957599999,
          "quote_volume": 7690746.17614,
          "trades": 27376,
          "taker_buy_base": 12618.873,
          "taker_buy_quote": 4689768.92307
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 373.2,
          "high": 378.72,
          "low": 360.66,
          "close": 363.25,
          "volume": 36139.015,
          "close_time": 1764961199999,
          "quote_volume": 13340094.9905,
          "trades": 39989,
          "taker_buy_base": 17310.719,
          "taker_buy_quote": 6403775.86657
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 363.25,
          "high": 371.6,
          "low": 361.06,
          "close": 368.97,
          "volume": 27938.135,
          "close_time": 1764964799999,
          "quote_volume": 10262941.21937,
          "trades": 30504,
          "taker_buy_base": 17681.771,
          "taker_buy_quote": 6504394.16325
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 368.97,
          "high": 369.47,
          "low": 354.62,
          "close": 357.3,
          "volume": 33209.518,
          "close_time": 1764968399999,
          "quote_volume": 11929129.24626,
          "trades": 34134,
          "taker_buy_base": 14192.61,
          "taker_buy_quote": 5102143.501
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 357.34,
          "high": 359.68,
          "low": 353.11,
          "close": 356.3,
          "volume": 17199.583,
          "close_time": 1764971999999,
          "quote_volume": 6127920.41188,
          "trades": 20675,
          "taker_buy_base": 7687.547,
          "taker_buy_quote": 2739200.65557
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 356.34,
          "high": 360.85,
          "low": 353.34,
          "close": 358.16,
          "volume": 14122.836,
          "close_time": 1764975599999,
          "quote_volume": 5036561.57633,
          "trades": 13762,
          "taker_buy_base": 7315.62,
          "taker_buy_quote": 2608909.56105
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 358.18,
          "high": 360.77,
          "low": 351.88,
          "close": 360.07,
          "volume": 14759.082,
          "close_time": 1764979199999,
          "quote_volume": 5268495.18115,
          "trades": 18944,
          "taker_buy_base": 7513.924,
          "taker_buy_quote": 2684037.06388
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 360.08,
          "high": 362.21,
          "low": 353.22,
          "close": 358.64,
          "volume": 17995.664,
          "close_time": 1764982799999,
          "quote_volume": 6455180.48804,
          "trades": 19811,
          "taker_buy_base": 7535.595,
          "taker_buy_quote": 2703937.13084
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 358.63,
          "high": 360.15,
          "low": 352.22,
          "close": 354.15,
          "volume": 21280.112,
          "close_time": 1764986399999,
          "quote_volume": 7571554.42722,
          "trades": 20570,
          "taker_buy_base": 9043.486,
          "taker_buy_quote": 3221568.20359
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 354.19,
          "high": 354.4,
          "low": 347.01,
          "close": 351.86,
          "volume": 24592.83,
          "close_time": 1764989999999,
          "quote_volume": 8616286.86559,
          "trades": 28484,
          "taker_buy_base": 11308.574,
          "taker_buy_quote": 3963810.63414
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 351.88,
          "high": 357.46,
          "low": 350.26,
          "close": 352.9,
          "volume": 16852.49,
          "close_time": 1764993599999,
          "quote_volume": 5953163.96237,
          "trades": 18731,
          "taker_buy_base": 7891.029,
          "taker_buy_quote": 2785554.62506
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 352.93,
          "high": 354.79,
          "low": 351.28,
          "close": 352.92,
          "volume": 12896.898,
          "close_time": 1764997199999,
          "quote_volume": 4550956.49471,
          "trades": 12077,
          "taker_buy_base": 4775.771,
          "taker_buy_quote": 1685512.28558
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 352.92,
          "high": 356.08,
          "low": 350.19,
          "close": 350.28,
          "volume": 12376.79,
          "close_time": 1765000799999,
          "quote_volume": 4374207.48163,
          "trades": 13505,
          "taker_buy_base": 6946.746,
          "taker_buy_quote": 2456615.62717
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 350.26,
          "high": 355.5,
          "low": 348.34,
          "close": 351.45,
          "volume": 12081.903,
          "close_time": 1765004399999,
          "quote_volume": 4256435.1054,
          "trades": 15804,
          "taker_buy_base": 5825.894,
          "taker_buy_quote": 2054431.06933
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 351.45,
          "high": 355.07,
          "low": 348.51,
          "close": 353.58,
          "volume": 13546.843,
          "close_time": 1765007999999,
          "quote_volume": 4771829.96163,
          "trades": 15876,
          "taker_buy_base": 6832.13,
          "taker_buy_quote": 2406884.73618
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 353.59,
          "high": 355.75,
          "low": 341.89,
          "close": 346.07,
          "volume": 30128.482,
          "close_time": 1765011599999,
          "quote_volume": 10486526.22335,
          "trades": 28546,
          "taker_buy_base": 12975.93,
          "taker_buy_quote": 4515663.37752
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 346.1,
          "high": 350.98,
          "low": 345.23,
          "close": 345.86,
          "volume": 23721.841,
          "close_time": 1765015199999,
          "quote_volume": 8267199.05612,
          "trades": 23860,
          "taker_buy_base": 10549.263,
          "taker_buy_quote": 3675727.42209
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 345.9,
          "high": 347.83,
          "low": 337.74,
          "close": 338.9,
          "volume": 48756.779,
          "close_time": 1765018799999,
          "quote_volume": 16710980.20676,
          "trades": 42938,
          "taker_buy_base": 17747.608,
          "taker_buy_quote": 6093705.94674
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 338.93,
          "high": 343.54,
          "low": 336.41,
          "close": 341.72,
          "volume": 43585.445,
          "close_time": 1765022399999,
          "quote_volume": 14808693.63565,
          "trades": 66051,
          "taker_buy_base": 22385.944,
          "taker_buy_quote": 7598991.41558
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 341.74,
          "high": 341.91,
          "low": 337.67,
          "close": 339.73,
          "volume": 13010.588,
          "close_time": 1765025999999,
          "quote_volume": 4422093.85839,
          "trades": 23023,
          "taker_buy_base": 5629.037,
          "taker_buy_quote": 1913819.32615
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 339.72,
          "high": 340.56,
          "low": 334.91,
          "close": 337.8,
          "volume": 33156.695,
          "close_time": 1765029599999,
          "quote_volume": 11185207.23659,
          "trades": 41198,
          "taker_buy_base": 10876.008,
          "taker_buy_quote": 3671817.7962
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 337.8,
          "high": 344.95,
          "low": 337.6,
          "close": 342.33,
          "volume": 27960.028,
          "close_time": 1765033199999,
          "quote_volume": 9566597.79144,
          "trades": 32617,
          "taker_buy_base": 16810.707,
          "taker_buy_quote": 5754174.68395
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 342.32,
          "high": 342.64,
          "low": 328.0,
          "close": 330.6,
          "volume": 35823.248,
          "close_time": 1765036799999,
          "quote_volume": 11966619.12262,
          "trades": 42851,
          "taker_buy_base": 15855.574,
          "taker_buy_quote": 5294417.90311
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 330.57,
          "high": 335.73,
          "low": 330.28,
          "close": 330.37,
          "volume": 15540.837,
          "close_time": 1765040399999,
          "quote_volume": 5173521.49087,
          "trades": 22325,
          "taker_buy_base": 6947.165,
          "taker_buy_quote": 2311899.32433
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 330.37,
          "high": 333.43,
          "low": 328.55,
          "close": 332.97,
          "volume": 16778.149,
          "close_time": 1765043999999,
          "quote_volume": 5561802.34641,
          "trades": 20955,
          "taker_buy_base": 7991.569,
          "taker_buy_quote": 2650464.06031
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 332.97,
          "high": 341.23,
          "low": 330.45,
          "close": 330.84,
          "volume": 38648.995,
          "close_time": 1765047599999,
          "quote_volume": 12934441.9696,
          "trades": 35439,
          "taker_buy_base": 20045.106,
          "taker_buy_quote": 6720565.8133
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 330.86,
          "high": 333.42,
          "low": 329.17,
          "close": 330.7,
          "volume": 19173.572,
          "close_time": 1765051199999,
          "quote_volume": 6349680.03314,
          "trades": 25042,
          "taker_buy_base": 9002.012,
          "taker_buy_quote": 2981114.37853
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 330.71,
          "high": 334.51,
          "low": 326.19,
          "close": 334.05,
          "volume": 19708.38,
          "close_time": 1765054799999,
          "quote_volume": 6523179.4075,
          "trades": 24479,
          "taker_buy_base": 10266.629,
          "taker_buy_quote": 3397747.71788
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 334.04,
          "high": 335.2,
          "low": 331.45,
          "close": 332.75,
          "volume": 8986.138,
          "close_time": 1765058399999,
          "quote_volume": 2997611.15613,
          "trades": 14144,
          "taker_buy_base": 4599.558,
          "taker_buy_quote": 1534501.37933
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 332.76,
          "high": 335.99,
          "low": 331.87,
          "close": 334.97,
          "volume": 8113.447,
          "close_time": 1765061999999,
          "quote_volume": 2711672.25077,
          "trades": 11921,
          "taker_buy_base": 4687.858,
          "taker_buy_quote": 1566549.4917
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 335.0,
          "high": 344.91,
          "low": 333.99,
          "close": 341.55,
          "volume": 28057.842,
          "close_time": 1765065599999,
          "quote_volume": 9506528.7075,
          "trades": 30328,
          "taker_buy_base": 16621.055,
          "taker_buy_quote": 5640333.01223
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 341.52,
          "high": 342.55,
          "low": 335.53,
          "close": 336.68,
          "volume": 17395.044,
          "close_time": 1765069199999,
          "quote_volume": 5890885.39589,
          "trades": 19873,
          "taker_buy_base": 7809.168,
          "taker_buy_quote": 2647665.84224
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 336.68,
          "high": 339.31,
          "low": 333.0,
          "close": 333.82,
          "volume": 12259.518,
          "close_time": 1765072799999,
          "quote_volume": 4116577.88139,
          "trades": 14940,
          "taker_buy_base": 5500.815,
          "taker_buy_quote": 1847433.72682
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 333.82,
          "high": 339.81,
          "low": 332.33,
          "close": 337.33,
          "volume": 12918.156,
          "close_time": 1765076399999,
          "quote_volume": 4329285.58998,
          "trades": 15141,
          "taker_buy_base": 6495.803,
          "taker_buy_quote": 2179331.67518
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 337.32,
          "high": 343.41,
          "low": 336.29,
          "close": 339.38,
          "volume": 15138.007,
          "close_time": 1765079999999,
          "quote_volume": 5149302.30613,
          "trades": 18829,
          "taker_buy_base": 7848.901,
          "taker_buy_quote": 2670115.7721
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 339.37,
          "high": 344.41,
          "low": 338.49,
          "close": 342.89,
          "volume": 10800.426,
          "close_time": 1765083599999,
          "quote_volume": 3692157.97654,
          "trades": 13690,
          "taker_buy_base": 6323.29,
          "taker_buy_quote": 2160880.11333
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 342.9,
          "high": 349.62,
          "low": 341.01,
          "close": 342.9,
          "volume": 15777.473,
          "close_time": 1765087199999,
          "quote_volume": 5430521.20886,
          "trades": 19903,
          "taker_buy_base": 9034.212,
          "taker_buy_quote": 3109310.4495
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 342.84,
          "high": 344.81,
          "low": 340.71,
          "close": 343.17,
          "volume": 9975.116,
          "close_time": 1765090799999,
          "quote_volume": 3418609.69345,
          "trades": 14120,
          "taker_buy_base": 4931.206,
          "taker_buy_quote": 1690795.01379
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 343.22,
          "high": 343.39,
          "low": 338.05,
          "close": 340.25,
          "volume": 10081.086,
          "close_time": 1765094399999,
          "quote_volume": 3435203.65845,
          "trades": 16115,
          "taker_buy_base": 4638.773,
          "taker_buy_quote": 1580767.64499
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 340.23,
          "high": 341.21,
          "low": 337.7,
          "close": 338.75,
          "volume": 8983.376,
          "close_time": 1765097999999,
          "quote_volume": 3046962.49211,
          "trades": 12424,
          "taker_buy_base": 4141.701,
          "taker_buy_quote": 1404556.78887
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 338.77,
          "high": 339.45,
          "low": 335.02,
          "close": 335.8,
          "volume": 13884.971,
          "close_time": 1765101599999,
          "quote_volume": 4680251.00318,
          "trades": 17114,
          "taker_buy_base": 7290.935,
          "taker_buy_quote": 2458208.30618
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 335.8,
          "high": 342.93,
          "low": 334.15,
          "close": 341.39,
          "volume": 17935.009,
          "close_time": 1765105199999,
          "quote_volume": 6074870.78002,
          "trades": 19241,
          "taker_buy_base": 10291.602,
          "taker_buy_quote": 3488280.32126
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 341.39,
          "high": 346.74,
          "low": 340.43,
          "close": 343.78,
          "volume": 15709.098,
          "close_time": 1765108799999,
          "quote_volume": 5405017.04976,
          "trades": 18445,
          "taker_buy_base": 8822.099,
          "taker_buy_quote": 3037529.59369
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 343.83,
          "high": 353.0,
          "low": 341.14,
          "close": 346.63,
          "volume": 28257.711,
          "close_time": 1765112399999,
          "quote_volume": 9812496.65335,
          "trades": 29677,
          "taker_buy_base": 13958.777,
          "taker_buy_quote": 4846193.38366
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 346.57,
          "high": 350.95,
          "low": 342.59,
          "close": 347.57,
          "volume": 24584.359,
          "close_time": 1765115999999,
          "quote_volume": 8515411.60683,
          "trades": 30373,
          "taker_buy_base": 12899.858,
          "taker_buy_quote": 4470766.79734
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 347.57,
          "high": 349.51,
          "low": 338.41,
          "close": 339.59,
          "volume": 39402.088,
          "close_time": 1765119599999,
          "quote_volume": 13529880.142,
          "trades": 45533,
          "taker_buy_base": 18812.107,
          "taker_buy_quote": 6463966.88357
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 339.56,
          "high": 343.2,
          "low": 331.39,
          "close": 341.87,
          "volume": 37786.053,
          "close_time": 1765123199999,
          "quote_volume": 12746122.22969,
          "trades": 36041,
          "taker_buy_base": 18829.852,
          "taker_buy_quote": 6362936.13163
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 341.87,
          "high": 345.0,
          "low": 334.32,
          "close": 338.83,
          "volume": 22138.703,
          "close_time": 1765126799999,
          "quote_volume": 7509279.04765,
          "trades": 25839,
          "taker_buy_base": 12140.361,
          "taker_buy_quote": 4121473.89411
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 338.87,
          "high": 348.0,
          "low": 334.95,
          "close": 346.72,
          "volume": 44694.04,
          "close_time": 1765130399999,
          "quote_volume": 15279989.50331,
          "trades": 41331,
          "taker_buy_base": 21363.386,
          "taker_buy_quote": 7320170.43379
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 346.8,
          "high": 349.98,
          "low": 344.11,
          "close": 347.53,
          "volume": 15425.945,
          "close_time": 1765133999999,
          "quote_volume": 5346775.74504,
          "trades": 20241,
          "taker_buy_base": 8502.478,
          "taker_buy_quote": 2948697.04539
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 347.53,
          "high": 349.64,
          "low": 343.94,
          "close": 347.52,
          "volume": 12357.883,
          "close_time": 1765137599999,
          "quote_volume": 4287146.30081,
          "trades": 14436,
          "taker_buy_base": 6221.504,
          "taker_buy_quote": 2158770.54138
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 347.48,
          "high": 353.8,
          "low": 344.7,
          "close": 346.78,
          "volume": 16681.877,
          "close_time": 1765141199999,
          "quote_volume": 5809600.83915,
          "trades": 17128,
          "taker_buy_base": 8690.007,
          "taker_buy_quote": 3026630.3404
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 346.74,
          "high": 349.86,
          "low": 338.51,
          "close": 339.81,
          "volume": 19700.326,
          "close_time": 1765144799999,
          "quote_volume": 6776195.86842,
          "trades": 21411,
          "taker_buy_base": 10183.104,
          "taker_buy_quote": 3505261.13615
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 339.81,
          "high": 340.73,
          "low": 332.62,
          "close": 335.36,
          "volume": 26621.943,
          "close_time": 1765148399999,
          "quote_volume": 8942653.88476,
          "trades": 26805,
          "taker_buy_base": 13349.227,
          "taker_buy_quote": 4486005.11177
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 335.29,
          "high": 344.54,
          "low": 333.36,
          "close": 342.78,
          "volume": 14297.19,
          "close_time": 1765151999999,
          "quote_volume": 4841181.75399,
          "trades": 20436,
          "taker_buy_base": 8755.681,
          "taker_buy_quote": 2964002.56427
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 342.81,
          "high": 349.22,
          "low": 341.26,
          "close": 344.07,
          "volume": 15254.57,
          "close_time": 1765155599999,
          "quote_volume": 5274761.66862,
          "trades": 19481,
          "taker_buy_base": 7415.437,
          "taker_buy_quote": 2563473.51346
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 344.07,
          "high": 352.02,
          "low": 343.03,
          "close": 350.99,
          "volume": 20547.707,
          "close_time": 1765159199999,
          "quote_volume": 7150718.06399,
          "trades": 22258,
          "taker_buy_base": 11034.017,
          "taker_buy_quote": 3841442.35917
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 351.06,
          "high": 351.78,
          "low": 348.23,
          "close": 350.24,
          "volume": 13405.346,
          "close_time": 1765162799999,
          "quote_volume": 4694582.6321,
          "trades": 13198,
          "taker_buy_base": 7287.722,
          "taker_buy_quote": 2551356.21183
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 350.28,
          "high": 351.9,
          "low": 349.02,
          "close": 350.45,
          "volume": 11477.037,
          "close_time": 1765166399999,
          "quote_volume": 4025933.63455,
          "trades": 11770,
          "taker_buy_base": 5328.858,
          "taker_buy_quote": 1869564.6048
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 350.44,
          "high": 359.86,
          "low": 349.36,
          "close": 354.02,
          "volume": 24382.226,
          "close_time": 1765169999999,
          "quote_volume": 8618511.94179,
          "trades": 24965,
          "taker_buy_base": 14598.839,
          "taker_buy_quote": 5160091.89423
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 354.0,
          "high": 357.86,
          "low": 351.13,
          "close": 355.59,
          "volume": 12006.642,
          "close_time": 1765173599999,
          "quote_volume": 4257552.0723,
          "trades": 14775,
          "taker_buy_base": 6282.407,
          "taker_buy_quote": 2227613.89258
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 355.62,
          "high": 369.15,
          "low": 354.58,
          "close": 368.1,
          "volume": 32258.907,
          "close_time": 1765177199999,
          "quote_volume": 11695661.99991,
          "trades": 33996,
          "taker_buy_base": 19972.778,
          "taker_buy_quote": 7244483.63435
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 368.11,
          "high": 376.03,
          "low": 364.72,
          "close": 368.83,
          "volume": 61531.052,
          "close_time": 1765180799999,
          "quote_volume": 22844027.53782,
          "trades": 65913,
          "taker_buy_base": 31408.007,
          "taker_buy_quote": 11666334.16523
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 368.82,
          "high": 374.24,
          "low": 368.44,
          "close": 373.44,
          "volume": 16804.716,
          "close_time": 1765184399999,
          "quote_volume": 6250999.72942,
          "trades": 23257,
          "taker_buy_base": 9877.292,
          "taker_buy_quote": 3674045.72441
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 373.46,
          "high": 394.84,
          "low": 373.18,
          "close": 390.14,
          "volume": 63231.38,
          "close_time": 1765187999999,
          "quote_volume": 24433356.11062,
          "trades": 63212,
          "taker_buy_base": 34353.594,
          "taker_buy_quote": 13279588.63729
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 390.19,
          "high": 398.38,
          "low": 387.52,
          "close": 395.55,
          "volume": 36499.838,
          "close_time": 1765191599999,
          "quote_volume": 14372457.86062,
          "trades": 38768,
          "taker_buy_base": 18429.683,
          "taker_buy_quote": 7261530.25572
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 395.84,
          "high": 399.62,
          "low": 384.32,
          "close": 386.17,
          "volume": 44889.385,
          "close_time": 1765195199999,
          "quote_volume": 17534506.66597,
          "trades": 38466,
          "taker_buy_base": 20580.562,
          "taker_buy_quote": 8038386.59021
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 386.21,
          "high": 390.5,
          "low": 379.27,
          "close": 382.92,
          "volume": 45071.875,
          "close_time": 1765198799999,
          "quote_volume": 17293457.38014,
          "trades": 48235,
          "taker_buy_base": 24054.358,
          "taker_buy_quote": 9228275.02116
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 382.87,
          "high": 389.07,
          "low": 381.64,
          "close": 384.45,
          "volume": 22660.766,
          "close_time": 1765202399999,
          "quote_volume": 8729872.73429,
          "trades": 24644,
          "taker_buy_base": 12606.488,
          "taker_buy_quote": 4857408.72491
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 384.4,
          "high": 410.0,
          "low": 384.18,
          "close": 407.54,
          "volume": 88299.549,
          "close_time": 1765205999999,
          "quote_volume": 35258457.22328,
          "trades": 96844,
          "taker_buy_base": 52428.995,
          "taker_buy_quote": 20958077.62766
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 407.62,
          "high": 408.12,
          "low": 393.77,
          "close": 402.21,
          "volume": 71917.948,
          "close_time": 1765209599999,
          "quote_volume": 28792901.94213,
          "trades": 79843,
          "taker_buy_base": 37655.989,
          "taker_buy_quote": 15076948.95055
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 402.19,
          "high": 426.15,
          "low": 399.38,
          "close": 419.64,
          "volume": 90106.002,
          "close_time": 1765213199999,
          "quote_volume": 37501682.73819,
          "trades": 94772,
          "taker_buy_base": 50764.034,
          "taker_buy_quote": 21116761.46142
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 419.64,
          "high": 422.2,
          "low": 412.14,
          "close": 419.56,
          "volume": 35680.299,
          "close_time": 1765216799999,
          "quote_volume": 14896365.33663,
          "trades": 41746,
          "taker_buy_base": 18884.81,
          "taker_buy_quote": 7889885.16306
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 419.53,
          "high": 420.8,
          "low": 401.0,
          "close": 410.73,
          "volume": 40705.61,
          "close_time": 1765220399999,
          "quote_volume": 16736124.06317,
          "trades": 42497,
          "taker_buy_base": 18814.789,
          "taker_buy_quote": 7741369.61888
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 410.69,
          "high": 413.76,
          "low": 403.82,
          "close": 405.12,
          "volume": 23163.292,
          "close_time": 1765223999999,
          "quote_volume": 9461616.72573,
          "trades": 25327,
          "taker_buy_base": 11405.134,
          "taker_buy_quote": 4663169.33606
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 405.16,
          "high": 412.56,
          "low": 404.37,
          "close": 409.47,
          "volume": 18277.199,
          "close_time": 1765227599999,
          "quote_volume": 7465459.44099,
          "trades": 23696,
          "taker_buy_base": 8379.12,
          "taker_buy_quote": 3424679.60457
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 409.51,
          "high": 417.04,
          "low": 407.62,
          "close": 416.1,
          "volume": 38220.226,
          "close_time": 1765231199999,
          "quote_volume": 15813420.03203,
          "trades": 35032,
          "taker_buy_base": 18470.295,
          "taker_buy_quote": 7634601.7933
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 416.14,
          "high": 419.15,
          "low": 411.33,
          "close": 413.91,
          "volume": 18122.202,
          "close_time": 1765234799999,
          "quote_volume": 7509066.83951,
          "trades": 19719,
          "taker_buy_base": 9794.537,
          "taker_buy_quote": 4058010.32736
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 413.88,
          "high": 414.35,
          "low": 403.52,
          "close": 405.48,
          "volume": 21270.377,
          "close_time": 1765238399999,
          "quote_volume": 8670354.59546,
          "trades": 26575,
          "taker_buy_base": 10385.099,
          "taker_buy_quote": 4235248.84255
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 405.31,
          "high": 418.97,
          "low": 404.62,
          "close": 414.97,
          "volume": 28413.283,
          "close_time": 1765241999999,
          "quote_volume": 11764364.3052,
          "trades": 30057,
          "taker_buy_base": 15879.362,
          "taker_buy_quote": 6571911.05448
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 414.99,
          "high": 417.48,
          "low": 400.17,
          "close": 403.29,
          "volume": 19392.964,
          "close_time": 1765245599999,
          "quote_volume": 7903918.21403,
          "trades": 24099,
          "taker_buy_base": 8752.63,
          "taker_buy_quote": 3568600.26269
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 403.32,
          "high": 409.99,
          "low": 401.53,
          "close": 402.99,
          "volume": 18858.495,
          "close_time": 1765249199999,
          "quote_volume": 7656733.68179,
          "trades": 22021,
          "taker_buy_base": 10313.439,
          "taker_buy_quote": 4188948.5331
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 403.07,
          "high": 404.0,
          "low": 390.4,
          "close": 401.45,
          "volume": 39450.542,
          "close_time": 1765252799999,
          "quote_volume": 15676187.66072,
          "trades": 39793,
          "taker_buy_base": 18341.665,
          "taker_buy_quote": 7291062.21462
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 401.57,
          "high": 401.85,
          "low": 394.55,
          "close": 396.9,
          "volume": 35744.959,
          "close_time": 1765256399999,
          "quote_volume": 14174199.09835,
          "trades": 31916,
          "taker_buy_base": 18504.416,
          "taker_buy_quote": 7332275.67811
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 396.9,
          "high": 414.89,
          "low": 392.61,
          "close": 408.34,
          "volume": 33272.001,
          "close_time": 1765259999999,
          "quote_volume": 13440223.62496,
          "trades": 42676,
          "taker_buy_base": 19140.398,
          "taker_buy_quote": 7732929.21602
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 408.38,
          "high": 422.07,
          "low": 406.9,
          "close": 417.07,
          "volume": 34331.181,
          "close_time": 1765263599999,
          "quote_volume": 14215071.40713,
          "trades": 41317,
          "taker_buy_base": 19607.637,
          "taker_buy_quote": 8130144.43131
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 417.05,
          "high": 421.78,
          "low": 413.18,
          "close": 418.44,
          "volume": 21364.382,
          "close_time": 1765267199999,
          "quote_volume": 8918143.68574,
          "trades": 26770,
          "taker_buy_base": 11728.233,
          "taker_buy_quote": 4895356.18867
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 418.51,
          "high": 425.94,
          "low": 410.14,
          "close": 411.53,
          "volume": 31473.083,
          "close_time": 1765270799999,
          "quote_volume": 13154532.42243,
          "trades": 33923,
          "taker_buy_base": 14041.65,
          "taker_buy_quote": 5877850.4297
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 411.58,
          "high": 414.08,
          "low": 403.17,
          "close": 407.54,
          "volume": 28727.583,
          "close_time": 1765274399999,
          "quote_volume": 11754794.71881,
          "trades": 27225,
          "taker_buy_base": 13554.925,
          "taker_buy_quote": 5546767.23518
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 407.56,
          "high": 412.59,
          "low": 406.12,
          "close": 411.04,
          "volume": 17294.554,
          "close_time": 1765277999999,
          "quote_volume": 7079109.84541,
          "trades": 20353,
          "taker_buy_base": 9233.16,
          "taker_buy_quote": 3781385.06357
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 411.03,
          "high": 419.39,
          "low": 407.7,
          "close": 415.87,
          "volume": 17049.099,
          "close_time": 1765281599999,
          "quote_volume": 7033855.90979,
          "trades": 20222,
          "taker_buy_base": 9708.187,
          "taker_buy_quote": 4008230.25824
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 415.86,
          "high": 438.0,
          "low": 414.7,
          "close": 434.62,
          "volume": 72186.798,
          "close_time": 1765285199999,
          "quote_volume": 30828382.84221,
          "trades": 66900,
          "taker_buy_base": 44669.805,
          "taker_buy_quote": 19039783.67908
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 434.63,
          "high": 438.98,
          "low": 426.34,
          "close": 427.29,
          "volume": 46744.203,
          "close_time": 1765288799999,
          "quote_volume": 20181657.33479,
          "trades": 54136,
          "taker_buy_base": 25758.063,
          "taker_buy_quote": 11116044.64451
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 427.31,
          "high": 429.2,
          "low": 419.78,
          "close": 425.58,
          "volume": 33795.837,
          "close_time": 1765292399999,
          "quote_volume": 14351309.993,
          "trades": 33586,
          "taker_buy_base": 16376.9,
          "taker_buy_quote": 6952216.72704
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 425.65,
          "high": 446.17,
          "low": 424.73,
          "close": 443.44,
          "volume": 68782.969,
          "close_time": 1765295999999,
          "quote_volume": 29995568.43164,
          "trades": 99444,
          "taker_buy_base": 36682.787,
          "taker_buy_quote": 15997247.43943
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 443.44,
          "high": 449.98,
          "low": 435.46,
          "close": 435.96,
          "volume": 48803.218,
          "close_time": 1765299599999,
          "quote_volume": 21635670.22497,
          "trades": 63337,
          "taker_buy_base": 24995.663,
          "taker_buy_quote": 11095635.05741
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 436.06,
          "high": 449.99,
          "low": 435.43,
          "close": 440.15,
          "volume": 30237.658,
          "close_time": 1765303199999,
          "quote_volume": 13392842.99201,
          "trades": 37930,
          "taker_buy_base": 15880.474,
          "taker_buy_quote": 7036518.40285
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 440.16,
          "high": 448.35,
          "low": 439.33,
          "close": 445.55,
          "volume": 23966.953,
          "close_time": 1765306799999,
          "quote_volume": 10663492.4292,
          "trades": 28438,
          "taker_buy_base": 12771.538,
          "taker_buy_quote": 5683482.99039
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 445.6,
          "high": 446.66,
          "low": 432.3,
          "close": 432.96,
          "volume": 30812.997,
          "close_time": 1765310399999,
          "quote_volume": 13500130.82125,
          "trades": 40641,
          "taker_buy_base": 15787.874,
          "taker_buy_quote": 6922834.48561
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 432.94,
          "high": 433.58,
          "low": 425.63,
          "close": 427.48,
          "volume": 25107.228,
          "close_time": 1765313999999,
          "quote_volume": 10788846.89133,
          "trades": 38937,
          "taker_buy_base": 9624.447,
          "taker_buy_quote": 4137599.98019
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 427.49,
          "high": 430.76,
          "low": 421.1,
          "close": 424.85,
          "volume": 19389.634,
          "close_time": 1765317599999,
          "quote_volume": 8237558.88924,
          "trades": 23051,
          "taker_buy_base": 9057.777,
          "taker_buy_quote": 3849109.96694
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 425.03,
          "high": 437.86,
          "low": 424.34,
          "close": 433.44,
          "volume": 23096.985,
          "close_time": 1765321199999,
          "quote_volume": 9983874.16874,
          "trades": 25569,
          "taker_buy_base": 11954.926,
          "taker_buy_quote": 5168637.26817
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 433.4,
          "high": 435.26,
          "low": 428.08,
          "close": 433.02,
          "volume": 10283.903,
          "close_time": 1765324799999,
          "quote_volume": 4438128.1782,
          "trades": 14675,
          "taker_buy_base": 5304.019,
          "taker_buy_quote": 2290842.12575
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 433.0,
          "high": 442.0,
          "low": 431.54,
          "close": 437.29,
          "volume": 15690.923,
          "close_time": 1765328399999,
          "quote_volume": 6851111.71686,
          "trades": 21195,
          "taker_buy_base": 7952.523,
          "taker_buy_quote": 3474855.9495
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 437.33,
          "high": 445.11,
          "low": 434.13,
          "close": 440.97,
          "volume": 20965.248,
          "close_time": 1765331999999,
          "quote_volume": 9214298.66495,
          "trades": 27143,
          "taker_buy_base": 10733.793,
          "taker_buy_quote": 4720160.32022
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 440.95,
          "high": 444.45,
          "low": 437.75,
          "close": 441.12,
          "volume": 11261.236,
          "close_time": 1765335599999,
          "quote_volume": 4965035.35126,
          "trades": 16712,
          "taker_buy_base": 5743.799,
          "taker_buy_quote": 2532785.04289
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 441.1,
          "high": 446.7,
          "low": 440.74,
          "close": 443.15,
          "volume": 13673.913,
          "close_time": 1765339199999,
          "quote_volume": 6057519.46357,
          "trades": 20285,
          "taker_buy_base": 7249.071,
          "taker_buy_quote": 3211750.63014
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 443.2,
          "high": 443.81,
          "low": 437.18,
          "close": 440.5,
          "volume": 10332.626,
          "close_time": 1765342799999,
          "quote_volume": 4551278.69215,
          "trades": 15681,
          "taker_buy_base": 4799.377,
          "taker_buy_quote": 2115195.23348
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 440.48,
          "high": 448.14,
          "low": 437.98,
          "close": 446.55,
          "volume": 18403.775,
          "close_time": 1765346399999,
          "quote_volume": 8173289.5156,
          "trades": 22732,
          "taker_buy_base": 11107.944,
          "taker_buy_quote": 4934359.99361
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 446.62,
          "high": 446.62,
          "low": 437.4,
          "close": 439.08,
          "volume": 9749.858,
          "close_time": 1765349999999,
          "quote_volume": 4306146.91318,
          "trades": 14340,
          "taker_buy_base": 3990.703,
          "taker_buy_quote": 1763372.3644
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 439.06,
          "high": 443.2,
          "low": 438.28,
          "close": 440.65,
          "volume": 6528.464,
          "close_time": 1765353599999,
          "quote_volume": 2876017.17345,
          "trades": 14981,
          "taker_buy_base": 3056.089,
          "taker_buy_quote": 1346334.7523
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 440.82,
          "high": 442.37,
          "low": 434.17,
          "close": 437.33,
          "volume": 12656.163,
          "close_time": 1765357199999,
          "quote_volume": 5532486.91981,
          "trades": 17288,
          "taker_buy_base": 6501.926,
          "taker_buy_quote": 2843516.913
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 437.34,
          "high": 438.21,
          "low": 433.29,
          "close": 434.67,
          "volume": 9829.781,
          "close_time": 1765360799999,
          "quote_volume": 4282153.49715,
          "trades": 13815,
          "taker_buy_base": 3302.141,
          "taker_buy_quote": 1438816.44199
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 434.67,
          "high": 436.18,
          "low": 426.36,
          "close": 427.7,
          "volume": 19023.066,
          "close_time": 1765364399999,
          "quote_volume": 8208654.50628,
          "trades": 26756,
          "taker_buy_base": 7178.961,
          "taker_buy_quote": 3097768.13762
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 427.65,
          "high": 432.91,
          "low": 426.31,
          "close": 427.58,
          "volume": 18688.348,
          "close_time": 1765367999999,
          "quote_volume": 8024502.18833,
          "trades": 23849,
          "taker_buy_base": 8977.205,
          "taker_buy_quote": 3855932.06365
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 427.57,
          "high": 432.52,
          "low": 426.97,
          "close": 429.25,
          "volume": 11001.578,
          "close_time": 1765371599999,
          "quote_volume": 4724825.27726,
          "trades": 14534,
          "taker_buy_base": 5603.093,
          "taker_buy_quote": 2405700.83419
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 429.26,
          "high": 436.93,
          "low": 424.02,
          "close": 432.57,
          "volume": 18321.706,
          "close_time": 1765375199999,
          "quote_volume": 7878147.62142,
          "trades": 27234,
          "taker_buy_base": 9742.376,
          "taker_buy_quote": 4191768.19085
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 432.56,
          "high": 434.62,
          "low": 427.42,
          "close": 430.21,
          "volume": 9994.969,
          "close_time": 1765378799999,
          "quote_volume": 4308529.02489,
          "trades": 15595,
          "taker_buy_base": 4311.926,
          "taker_buy_quote": 1859991.84995
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 430.26,
          "high": 436.89,
          "low": 421.72,
          "close": 428.28,
          "volume": 29150.433,
          "close_time": 1765382399999,
          "quote_volume": 12443128.44396,
          "trades": 32999,
          "taker_buy_base": 13156.051,
          "taker_buy_quote": 5614175.69986
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 428.29,
          "high": 439.62,
          "low": 425.73,
          "close": 437.17,
          "volume": 21979.981,
          "close_time": 1765385999999,
          "quote_volume": 9541162.32025,
          "trades": 40386,
          "taker_buy_base": 12068.076,
          "taker_buy_quote": 5241644.26481
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 437.11,
          "high": 440.81,
          "low": 431.57,
          "close": 434.09,
          "volume": 31627.233,
          "close_time": 1765389599999,
          "quote_volume": 13772351.31082,
          "trades": 34398,
          "taker_buy_base": 21950.298,
          "taker_buy_quote": 9561711.28374
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 434.09,
          "high": 436.77,
          "low": 426.39,
          "close": 433.27,
          "volume": 18498.322,
          "close_time": 1765393199999,
          "quote_volume": 7977075.27631,
          "trades": 25485,
          "taker_buy_base": 9101.509,
          "taker_buy_quote": 3925625.52328
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 433.28,
          "high": 438.9,
          "low": 419.05,
          "close": 427.93,
          "volume": 34040.021,
          "close_time": 1765396799999,
          "quote_volume": 14590005.40037,
          "trades": 46088,
          "taker_buy_base": 15380.873,
          "taker_buy_quote": 6607282.88542
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 428.01,
          "high": 429.01,
          "low": 399.97,
          "close": 403.66,
          "volume": 83459.843,
          "close_time": 1765400399999,
          "quote_volume": 34344978.54743,
          "trades": 108662,
          "taker_buy_base": 35032.438,
          "taker_buy_quote": 14397817.11062
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 403.63,
          "high": 410.87,
          "low": 402.61,
          "close": 405.52,
          "volume": 25360.061,
          "close_time": 1765403999999,
          "quote_volume": 10316914.46095,
          "trades": 36121,
          "taker_buy_base": 12884.262,
          "taker_buy_quote": 5240868.71984
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 405.56,
          "high": 407.89,
          "low": 396.55,
          "close": 400.23,
          "volume": 32410.101,
          "close_time": 1765407599999,
          "quote_volume": 12997694.12771,
          "trades": 34677,
          "taker_buy_base": 13922.546,
          "taker_buy_quote": 5585765.61392
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 400.25,
          "high": 405.95,
          "low": 399.69,
          "close": 404.43,
          "volume": 13608.643,
          "close_time": 1765411199999,
          "quote_volume": 5488074.10703,
          "trades": 20843,
          "taker_buy_base": 6384.584,
          "taker_buy_quote": 2575343.15325
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 404.45,
          "high": 405.88,
          "low": 392.41,
          "close": 394.55,
          "volume": 24892.794,
          "close_time": 1765414799999,
          "quote_volume": 9884860.30599,
          "trades": 25561,
          "taker_buy_base": 9967.105,
          "taker_buy_quote": 3960390.8435
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 394.44,
          "high": 398.59,
          "low": 390.28,
          "close": 394.39,
          "volume": 25147.287,
          "close_time": 1765418399999,
          "quote_volume": 9900506.6285,
          "trades": 31229,
          "taker_buy_base": 11629.088,
          "taker_buy_quote": 4578293.34939
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 394.37,
          "high": 403.12,
          "low": 390.86,
          "close": 401.38,
          "volume": 20527.068,
          "close_time": 1765421999999,
          "quote_volume": 8144175.28502,
          "trades": 33075,
          "taker_buy_base": 11680.533,
          "taker_buy_quote": 4636960.88854
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 401.4,
          "high": 404.74,
          "low": 394.79,
          "close": 397.24,
          "volume": 24529.841,
          "close_time": 1765425599999,
          "quote_volume": 9793354.82538,
          "trades": 24770,
          "taker_buy_base": 13927.989,
          "taker_buy_quote": 5560552.96285
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 397.3,
          "high": 409.33,
          "low": 396.23,
          "close": 409.22,
          "volume": 28445.116,
          "close_time": 1765429199999,
          "quote_volume": 11525536.22384,
          "trades": 26509,
          "taker_buy_base": 14331.966,
          "taker_buy_quote": 5800723.403
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 409.26,
          "high": 410.0,
          "low": 404.63,
          "close": 406.68,
          "volume": 11311.641,
          "close_time": 1765432799999,
          "quote_volume": 4599200.46932,
          "trades": 12264,
          "taker_buy_base": 5532.619,
          "taker_buy_quote": 2249660.22032
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 406.68,
          "high": 421.36,
          "low": 406.37,
          "close": 415.75,
          "volume": 55573.15,
          "close_time": 1765436399999,
          "quote_volume": 23076193.97652,
          "trades": 58597,
          "taker_buy_base": 27268.709,
          "taker_buy_quote": 11292662.91875
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 415.8,
          "high": 422.32,
          "low": 415.52,
          "close": 419.95,
          "volume": 15378.49,
          "close_time": 1765439999999,
          "quote_volume": 6434007.14715,
          "trades": 33905,
          "taker_buy_base": 9003.096,
          "taker_buy_quote": 3767460.11892
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 419.85,
          "high": 422.99,
          "low": 411.0,
          "close": 412.34,
          "volume": 33611.467,
          "close_time": 1765443599999,
          "quote_volume": 13951221.99566,
          "trades": 33057,
          "taker_buy_base": 14889.364,
          "taker_buy_quote": 6188021.60824
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 412.46,
          "high": 421.26,
          "low": 411.67,
          "close": 416.65,
          "volume": 42676.18,
          "close_time": 1765447199999,
          "quote_volume": 17817334.12021,
          "trades": 39744,
          "taker_buy_base": 18183.897,
          "taker_buy_quote": 7575974.30302
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 416.74,
          "high": 421.67,
          "low": 414.88,
          "close": 419.26,
          "volume": 13193.414,
          "close_time": 1765450799999,
          "quote_volume": 5518684.82164,
          "trades": 17331,
          "taker_buy_base": 7073.382,
          "taker_buy_quote": 2959757.82282
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 419.31,
          "high": 437.64,
          "low": 419.28,
          "close": 433.0,
          "volume": 38666.675,
          "close_time": 1765454399999,
          "quote_volume": 16646319.82682,
          "trades": 43294,
          "taker_buy_base": 19929.266,
          "taker_buy_quote": 8572597.21222
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 433.01,
          "high": 460.0,
          "low": 431.33,
          "close": 447.76,
          "volume": 133548.007,
          "close_time": 1765457999999,
          "quote_volume": 59802905.62646,
          "trades": 133264,
          "taker_buy_base": 78383.605,
          "taker_buy_quote": 35101435.72601
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 447.72,
          "high": 452.33,
          "low": 439.41,
          "close": 443.44,
          "volume": 49009.023,
          "close_time": 1765461599999,
          "quote_volume": 21887536.2502,
          "trades": 48698,
          "taker_buy_base": 24228.474,
          "taker_buy_quote": 10828212.99026
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 443.44,
          "high": 450.52,
          "low": 437.81,
          "close": 445.86,
          "volume": 26198.445,
          "close_time": 1765465199999,
          "quote_volume": 11629599.08416,
          "trades": 38442,
          "taker_buy_base": 13924.095,
          "taker_buy_quote": 6188301.79764
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 445.85,
          "high": 454.85,
          "low": 441.29,
          "close": 449.3,
          "volume": 26961.83,
          "close_time": 1765468799999,
          "quote_volume": 12060877.13045,
          "trades": 35836,
          "taker_buy_base": 13726.383,
          "taker_buy_quote": 6144653.46153
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 449.28,
          "high": 449.85,
          "low": 441.08,
          "close": 445.79,
          "volume": 22240.079,
          "close_time": 1765472399999,
          "quote_volume": 9901658.52336,
          "trades": 30752,
          "taker_buy_base": 9800.721,
          "taker_buy_quote": 4367747.10455
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 445.74,
          "high": 454.93,
          "low": 443.73,
          "close": 448.79,
          "volume": 16990.108,
          "close_time": 1765475999999,
          "quote_volume": 7638716.05937,
          "trades": 26015,
          "taker_buy_base": 9789.222,
          "taker_buy_quote": 4400685.38887
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 448.69,
          "high": 468.96,
          "low": 446.92,
          "close": 464.13,
          "volume": 34205.92,
          "close_time": 1765479599999,
          "quote_volume": 15707907.45517,
          "trades": 43539,
          "taker_buy_base": 21330.167,
          "taker_buy_quote": 9796277.21061
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 464.05,
          "high": 467.19,
          "low": 457.57,
          "close": 458.43,
          "volume": 21889.131,
          "close_time": 1765483199999,
          "quote_volume": 10119111.2526,
          "trades": 32398,
          "taker_buy_base": 11206.494,
          "taker_buy_quote": 5185089.88473
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 458.37,
          "high": 464.9,
          "low": 455.8,
          "close": 463.76,
          "volume": 12808.481,
          "close_time": 1765486799999,
          "quote_volume": 5896878.05292,
          "trades": 19646,
          "taker_buy_base": 6715.594,
          "taker_buy_quote": 3093127.89562
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 463.82,
          "high": 469.98,
          "low": 458.55,
          "close": 459.7,
          "volume": 19364.543,
          "close_time": 1765490399999,
          "quote_volume": 8993895.73346,
          "trades": 30370,
          "taker_buy_base": 10864.974,
          "taker_buy_quote": 5050193.4328
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 459.71,
          "high": 462.09,
          "low": 450.68,
          "close": 451.09,
          "volume": 16570.262,
          "close_time": 1765493999999,
          "quote_volume": 7549102.93123,
          "trades": 22437,
          "taker_buy_base": 8134.925,
          "taker_buy_quote": 3706576.32798
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 451.11,
          "high": 460.16,
          "low": 449.01,
          "close": 450.89,
          "volume": 26920.879,
          "close_time": 1765497599999,
          "quote_volume": 12217389.86067,
          "trades": 22451,
          "taker_buy_base": 11968.669,
          "taker_buy_quote": 5430412.63
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 450.8,
          "high": 458.0,
          "low": 446.45,
          "close": 454.71,
          "volume": 23158.768,
          "close_time": 1765501199999,
          "quote_volume": 10469266.93615,
          "trades": 26132,
          "taker_buy_base": 14132.657,
          "taker_buy_quote": 6397262.03788
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 454.9,
          "high": 463.4,
          "low": 454.9,
          "close": 459.91,
          "volume": 19028.871,
          "close_time": 1765504799999,
          "quote_volume": 8737042.23444,
          "trades": 28682,
          "taker_buy_base": 10585.126,
          "taker_buy_quote": 4860615.15604
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 459.91,
          "high": 462.06,
          "low": 457.11,
          "close": 461.41,
          "volume": 8934.312,
          "close_time": 1765508399999,
          "quote_volume": 4105486.89532,
          "trades": 14537,
          "taker_buy_base": 3796.858,
          "taker_buy_quote": 1744605.17795
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 461.43,
          "high": 462.4,
          "low": 454.75,
          "close": 461.41,
          "volume": 8598.321,
          "close_time": 1765511999999,
          "quote_volume": 3945292.58069,
          "trades": 12689,
          "taker_buy_base": 4096.523,
          "taker_buy_quote": 1880349.62417
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 461.4,
          "high": 461.4,
          "low": 455.04,
          "close": 458.46,
          "volume": 14379.148,
          "close_time": 1765515599999,
          "quote_volume": 6585470.89146,
          "trades": 14708,
          "taker_buy_base": 5869.31,
          "taker_buy_quote": 2687798.58614
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 458.47,
          "high": 459.0,
          "low": 453.13,
          "close": 455.19,
          "volume": 12848.696,
          "close_time": 1765519199999,
          "quote_volume": 5852784.98024,
          "trades": 15839,
          "taker_buy_base": 6495.877,
          "taker_buy_quote": 2959049.5977
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 455.16,
          "high": 458.88,
          "low": 449.77,
          "close": 451.42,
          "volume": 28845.274,
          "close_time": 1765522799999,
          "quote_volume": 13059575.3014,
          "trades": 17989,
          "taker_buy_base": 10803.265,
          "taker_buy_quote": 4890733.15631
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 451.46,
          "high": 461.0,
          "low": 449.01,
          "close": 457.93,
          "volume": 15590.031,
          "close_time": 1765526399999,
          "quote_volume": 7107824.66862,
          "trades": 18525,
          "taker_buy_base": 8427.983,
          "taker_buy_quote": 3844974.5804
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 457.85,
          "high": 458.2,
          "low": 452.74,
          "close": 454.43,
          "volume": 9601.648,
          "close_time": 1765529999999,
          "quote_volume": 4375938.04778,
          "trades": 13324,
          "taker_buy_base": 5790.908,
          "taker_buy_quote": 2639800.73638
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 454.47,
          "high": 454.68,
          "low": 450.57,
          "close": 454.26,
          "volume": 8441.352,
          "close_time": 1765533599999,
          "quote_volume": 3820491.63039,
          "trades": 10680,
          "taker_buy_base": 3805.31,
          "taker_buy_quote": 1722519.22918
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 454.18,
          "high": 465.23,
          "low": 453.71,
          "close": 462.06,
          "volume": 15650.522,
          "close_time": 1765537199999,
          "quote_volume": 7189603.04996,
          "trades": 15185,
          "taker_buy_base": 9482.095,
          "taker_buy_quote": 4356047.90488
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 462.06,
          "high": 463.82,
          "low": 450.72,
          "close": 454.23,
          "volume": 17838.928,
          "close_time": 1765540799999,
          "quote_volume": 8121747.14585,
          "trades": 19865,
          "taker_buy_base": 8600.988,
          "taker_buy_quote": 3919203.59703
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 454.16,
          "high": 461.0,
          "low": 451.3,
          "close": 459.13,
          "volume": 12943.521,
          "close_time": 1765544399999,
          "quote_volume": 5896607.3433,
          "trades": 13963,
          "taker_buy_base": 7010.087,
          "taker_buy_quote": 3195385.50206
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 459.09,
          "high": 462.91,
          "low": 456.0,
          "close": 458.36,
          "volume": 12324.943,
          "close_time": 1765547999999,
          "quote_volume": 5662383.14834,
          "trades": 12728,
          "taker_buy_base": 5598.783,
          "taker_buy_quote": 2573504.04888
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 458.31,
          "high": 470.58,
          "low": 454.92,
          "close": 457.59,
          "volume": 65926.83,
          "close_time": 1765551599999,
          "quote_volume": 30563096.96081,
          "trades": 47606,
          "taker_buy_base": 41694.666,
          "taker_buy_quote": 19341672.9098
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 457.56,
          "high": 462.0,
          "low": 452.0,
          "close": 456.95,
          "volume": 38928.694,
          "close_time": 1765555199999,
          "quote_volume": 17771401.48923,
          "trades": 39988,
          "taker_buy_base": 19171.612,
          "taker_buy_quote": 8758861.20819
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 457.04,
          "high": 460.36,
          "low": 445.54,
          "close": 454.33,
          "volume": 40185.12,
          "close_time": 1765558799999,
          "quote_volume": 18241070.12521,
          "trades": 35638,
          "taker_buy_base": 19916.213,
          "taker_buy_quote": 9052980.57402
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 454.45,
          "high": 456.75,
          "low": 450.0,
          "close": 455.05,
          "volume": 13946.673,
          "close_time": 1765562399999,
          "quote_volume": 6325651.28504,
          "trades": 15655,
          "taker_buy_base": 6671.333,
          "taker_buy_quote": 3028235.72747
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 455.12,
          "high": 464.05,
          "low": 455.12,
          "close": 459.22,
          "volume": 16513.68,
          "close_time": 1765565999999,
          "quote_volume": 7588533.05766,
          "trades": 17513,
          "taker_buy_base": 9837.927,
          "taker_buy_quote": 4522798.54915
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 459.24,
          "high": 460.03,
          "low": 454.0,
          "close": 454.94,
          "volume": 10082.646,
          "close_time": 1765569599999,
          "quote_volume": 4608638.14489,
          "trades": 11878,
          "taker_buy_base": 4586.324,
          "taker_buy_quote": 2096839.91246
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 455.0,
          "high": 457.07,
          "low": 452.39,
          "close": 455.5,
          "volume": 9801.5,
          "close_time": 1765573199999,
          "quote_volume": 4456253.15581,
          "trades": 9063,
          "taker_buy_base": 4850.426,
          "taker_buy_quote": 2205518.75975
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 455.46,
          "high": 461.6,
          "low": 455.09,
          "close": 457.23,
          "volume": 10390.161,
          "close_time": 1765576799999,
          "quote_volume": 4773447.61526,
          "trades": 14437,
          "taker_buy_base": 4837.234,
          "taker_buy_quote": 2222298.33035
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 457.24,
          "high": 462.98,
          "low": 456.05,
          "close": 459.95,
          "volume": 11942.758,
          "close_time": 1765580399999,
          "quote_volume": 5476203.22255,
          "trades": 12647,
          "taker_buy_base": 7330.437,
          "taker_buy_quote": 3362299.93463
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 459.95,
          "high": 464.95,
          "low": 454.8,
          "close": 454.99,
          "volume": 11252.377,
          "close_time": 1765583999999,
          "quote_volume": 5169478.3995,
          "trades": 13808,
          "taker_buy_base": 5937.442,
          "taker_buy_quote": 2729627.92907
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 454.96,
          "high": 460.9,
          "low": 454.65,
          "close": 459.87,
          "volume": 9146.837,
          "close_time": 1765587599999,
          "quote_volume": 4192449.07844,
          "trades": 10876,
          "taker_buy_base": 4397.433,
          "taker_buy_quote": 2015249.75915
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 459.83,
          "high": 461.04,
          "low": 456.28,
          "close": 456.53,
          "volume": 6637.052,
          "close_time": 1765591199999,
          "quote_volume": 3045683.51734,
          "trades": 8828,
          "taker_buy_base": 3393.397,
          "taker_buy_quote": 1557346.03222
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 456.49,
          "high": 462.51,
          "low": 456.0,
          "close": 460.93,
          "volume": 8002.547,
          "close_time": 1765594799999,
          "quote_volume": 3677890.76133,
          "trades": 9437,
          "taker_buy_base": 4903.356,
          "taker_buy_quote": 2253773.78917
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 460.96,
          "high": 465.28,
          "low": 459.8,
          "close": 464.2,
          "volume": 4457.181,
          "close_time": 1765598399999,
          "quote_volume": 2060761.51327,
          "trades": 6355,
          "taker_buy_base": 2695.051,
          "taker_buy_quote": 1246422.2404
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 464.22,
          "high": 476.76,
          "low": 457.63,
          "close": 458.28,
          "volume": 25021.61,
          "close_time": 1765601999999,
          "quote_volume": 11701299.25197,
          "trades": 27824,
          "taker_buy_base": 12460.236,
          "taker_buy_quote": 5826782.5213
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 458.32,
          "high": 469.66,
          "low": 456.49,
          "close": 468.33,
          "volume": 19191.198,
          "close_time": 1765605599999,
          "quote_volume": 8917622.4351,
          "trades": 18930,
          "taker_buy_base": 11118.959,
          "taker_buy_quote": 5165101.82699
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 468.4,
          "high": 469.73,
          "low": 462.4,
          "close": 466.25,
          "volume": 9258.761,
          "close_time": 1765609199999,
          "quote_volume": 4319371.49927,
          "trades": 10887,
          "taker_buy_base": 4735.336,
          "taker_buy_quote": 2209357.49997
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 466.26,
          "high": 468.26,
          "low": 463.61,
          "close": 465.16,
          "volume": 6936.626,
          "close_time": 1765612799999,
          "quote_volume": 3229610.10437,
          "trades": 9040,
          "taker_buy_base": 3902.763,
          "taker_buy_quote": 1817514.12499
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 465.16,
          "high": 468.5,
          "low": 461.54,
          "close": 462.18,
          "volume": 10315.227,
          "close_time": 1765616399999,
          "quote_volume": 4794388.06761,
          "trades": 10873,
          "taker_buy_base": 5183.788,
          "taker_buy_quote": 2410428.18323
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 462.19,
          "high": 464.88,
          "low": 445.5,
          "close": 451.09,
          "volume": 116721.437,
          "close_time": 1765619999999,
          "quote_volume": 52790786.7156,
          "trades": 72936,
          "taker_buy_base": 44808.861,
          "taker_buy_quote": 20257467.32735
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 451.12,
          "high": 458.55,
          "low": 448.21,
          "close": 450.85,
          "volume": 33315.483,
          "close_time": 1765623599999,
          "quote_volume": 15061246.40479,
          "trades": 25151,
          "taker_buy_base": 14267.556,
          "taker_buy_quote": 6465249.75865
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 450.85,
          "high": 450.92,
          "low": 442.82,
          "close": 445.32,
          "volume": 27939.338,
          "close_time": 1765627199999,
          "quote_volume": 12505535.70053,
          "trades": 32669,
          "taker_buy_base": 13957.618,
          "taker_buy_quote": 6248552.57775
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 445.31,
          "high": 447.24,
          "low": 427.52,
          "close": 436.56,
          "volume": 49803.947,
          "close_time": 1765630799999,
          "quote_volume": 21850163.73923,
          "trades": 88649,
          "taker_buy_base": 22635.208,
          "taker_buy_quote": 9940469.47365
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 436.56,
          "high": 438.83,
          "low": 429.89,
          "close": 430.54,
          "volume": 22659.595,
          "close_time": 1765634399999,
          "quote_volume": 9848856.38042,
          "trades": 44819,
          "taker_buy_base": 11871.791,
          "taker_buy_quote": 5158524.44983
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 430.59,
          "high": 432.9,
          "low": 422.41,
          "close": 424.12,
          "volume": 36014.789,
          "close_time": 1765637999999,
          "quote_volume": 15353249.76442,
          "trades": 56643,
          "taker_buy_base": 16815.882,
          "taker_buy_quote": 7172868.59916
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 424.08,
          "high": 446.77,
          "low": 424.02,
          "close": 441.46,
          "volume": 60336.698,
          "close_time": 1765641599999,
          "quote_volume": 26375078.10548,
          "trades": 50913,
          "taker_buy_base": 38590.423,
          "taker_buy_quote": 16894536.01607
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 441.43,
          "high": 443.94,
          "low": 431.9,
          "close": 435.01,
          "volume": 48842.57,
          "close_time": 1765645199999,
          "quote_volume": 21363503.45567,
          "trades": 46572,
          "taker_buy_base": 11874.425,
          "taker_buy_quote": 5197666.14112
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 435.02,
          "high": 435.57,
          "low": 427.2,
          "close": 433.5,
          "volume": 20802.087,
          "close_time": 1765648799999,
          "quote_volume": 8973836.86149,
          "trades": 36326,
          "taker_buy_base": 9598.044,
          "taker_buy_quote": 4143228.19655
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 433.5,
          "high": 439.81,
          "low": 431.53,
          "close": 436.26,
          "volume": 12239.319,
          "close_time": 1765652399999,
          "quote_volume": 5328206.94793,
          "trades": 16448,
          "taker_buy_base": 6444.822,
          "taker_buy_quote": 2808247.97182
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 436.23,
          "high": 439.05,
          "low": 433.05,
          "close": 434.07,
          "volume": 7934.185,
          "close_time": 1765655999999,
          "quote_volume": 3456581.05188,
          "trades": 17557,
          "taker_buy_base": 3052.851,
          "taker_buy_quote": 1330699.98412
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 434.08,
          "high": 437.36,
          "low": 429.23,
          "close": 431.1,
          "volume": 10503.317,
          "close_time": 1765659599999,
          "quote_volume": 4551319.20462,
          "trades": 19332,
          "taker_buy_base": 4060.544,
          "taker_buy_quote": 1762588.91337
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 431.11,
          "high": 435.5,
          "low": 428.33,
          "close": 434.86,
          "volume": 7854.957,
          "close_time": 1765663199999,
          "quote_volume": 3385846.07099,
          "trades": 14679,
          "taker_buy_base": 3877.775,
          "taker_buy_quote": 1672384.15023
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 434.87,
          "high": 437.72,
          "low": 430.03,
          "close": 435.97,
          "volume": 6942.016,
          "close_time": 1765666799999,
          "quote_volume": 3013667.09267,
          "trades": 12494,
          "taker_buy_base": 3698.959,
          "taker_buy_quote": 1605366.89685
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 435.97,
          "high": 445.32,
          "low": 434.73,
          "close": 443.1,
          "volume": 16438.431,
          "close_time": 1765670399999,
          "quote_volume": 7243799.41416,
          "trades": 31192,
          "taker_buy_base": 8742.71,
          "taker_buy_quote": 3852415.24467
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 443.07,
          "high": 444.24,
          "low": 440.67,
          "close": 442.04,
          "volume": 8019.959,
          "close_time": 1765673999999,
          "quote_volume": 3550340.96,
          "trades": 14780,
          "taker_buy_base": 4001.445,
          "taker_buy_quote": 1771150.02806
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 442.0,
          "high": 442.99,
          "low": 438.42,
          "close": 438.78,
          "volume": 7856.475,
          "close_time": 1765677599999,
          "quote_volume": 3456554.09973,
          "trades": 11220,
          "taker_buy_base": 3128.824,
          "taker_buy_quote": 1377261.12165
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 438.82,
          "high": 440.72,
          "low": 434.69,
          "close": 440.06,
          "volume": 6733.072,
          "close_time": 1765681199999,
          "quote_volume": 2946237.16708,
          "trades": 12302,
          "taker_buy_base": 3885.048,
          "taker_buy_quote": 1699693.92956
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 440.07,
          "high": 442.92,
          "low": 436.88,
          "close": 438.22,
          "volume": 7354.736,
          "close_time": 1765684799999,
          "quote_volume": 3235864.12402,
          "trades": 9187,
          "taker_buy_base": 3720.843,
          "taker_buy_quote": 1636805.71514
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 438.28,
          "high": 438.47,
          "low": 431.48,
          "close": 433.15,
          "volume": 8535.805,
          "close_time": 1765688399999,
          "quote_volume": 3708932.07883,
          "trades": 12410,
          "taker_buy_base": 3432.689,
          "taker_buy_quote": 1491873.96153
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 433.15,
          "high": 434.9,
          "low": 426.19,
          "close": 427.86,
          "volume": 13127.271,
          "close_time": 1765691999999,
          "quote_volume": 5634952.97242,
          "trades": 16973,
          "taker_buy_base": 5096.414,
          "taker_buy_quote": 2188404.62821
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 427.87,
          "high": 428.12,
          "low": 419.7,
          "close": 425.87,
          "volume": 23020.767,
          "close_time": 1765695599999,
          "quote_volume": 9744282.13726,
          "trades": 22303,
          "taker_buy_base": 8957.285,
          "taker_buy_quote": 3795369.27535
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 425.84,
          "high": 426.84,
          "low": 420.33,
          "close": 423.47,
          "volume": 8056.524,
          "close_time": 1765699199999,
          "quote_volume": 3410263.8085,
          "trades": 11849,
          "taker_buy_base": 3520.611,
          "taker_buy_quote": 1489971.02789
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 423.51,
          "high": 426.38,
          "low": 418.77,
          "close": 422.43,
          "volume": 12199.972,
          "close_time": 1765702799999,
          "quote_volume": 5154920.46785,
          "trades": 15572,
          "taker_buy_base": 5587.635,
          "taker_buy_quote": 2362365.38632
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 422.49,
          "high": 424.99,
          "low": 421.25,
          "close": 422.98,
          "volume": 4388.372,
          "close_time": 1765706399999,
          "quote_volume": 1857298.46393,
          "trades": 7754,
          "taker_buy_base": 2141.5,
          "taker_buy_quote": 906354.51175
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 423.0,
          "high": 433.3,
          "low": 422.0,
          "close": 430.38,
          "volume": 25558.657,
          "close_time": 1765709999999,
          "quote_volume": 10944853.24946,
          "trades": 21204,
          "taker_buy_base": 18276.222,
          "taker_buy_quote": 7830310.34986
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 430.39,
          "high": 432.81,
          "low": 424.01,
          "close": 426.89,
          "volume": 19729.429,
          "close_time": 1765713599999,
          "quote_volume": 8460068.15975,
          "trades": 21392,
          "taker_buy_base": 9830.42,
          "taker_buy_quote": 4218484.16883
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 426.95,
          "high": 429.92,
          "low": 423.71,
          "close": 425.29,
          "volume": 23254.157,
          "close_time": 1765717199999,
          "quote_volume": 9922281.1101,
          "trades": 36313,
          "taker_buy_base": 11412.959,
          "taker_buy_quote": 4869847.005
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 425.36,
          "high": 425.48,
          "low": 411.91,
          "close": 413.73,
          "volume": 28856.183,
          "close_time": 1765720799999,
          "quote_volume": 12037749.24192,
          "trades": 30136,
          "taker_buy_base": 10601.591,
          "taker_buy_quote": 4423647.03939
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 413.78,
          "high": 415.43,
          "low": 397.67,
          "close": 402.43,
          "volume": 80324.763,
          "close_time": 1765724399999,
          "quote_volume": 32577646.09056,
          "trades": 68427,
          "taker_buy_base": 38107.523,
          "taker_buy_quote": 15415489.30397
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 402.42,
          "high": 406.0,
          "low": 400.5,
          "close": 403.27,
          "volume": 25724.394,
          "close_time": 1765727999999,
          "quote_volume": 10378931.70796,
          "trades": 37248,
          "taker_buy_base": 14256.099,
          "taker_buy_quote": 5753300.4299
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 403.28,
          "high": 410.04,
          "low": 401.53,
          "close": 407.64,
          "volume": 20671.516,
          "close_time": 1765731599999,
          "quote_volume": 8402561.10733,
          "trades": 22306,
          "taker_buy_base": 13083.37,
          "taker_buy_quote": 5322324.55507
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 407.65,
          "high": 409.94,
          "low": 405.12,
          "close": 406.9,
          "volume": 6062.363,
          "close_time": 1765735199999,
          "quote_volume": 2470779.17089,
          "trades": 9984,
          "taker_buy_base": 2787.903,
          "taker_buy_quote": 1136467.221
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 406.93,
          "high": 409.29,
          "low": 400.55,
          "close": 405.15,
          "volume": 16657.519,
          "close_time": 1765738799999,
          "quote_volume": 6723539.6571,
          "trades": 16536,
          "taker_buy_base": 8037.559,
          "taker_buy_quote": 3245052.77945
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 405.14,
          "high": 409.56,
          "low": 402.38,
          "close": 407.05,
          "volume": 10739.925,
          "close_time": 1765742399999,
          "quote_volume": 4353751.688,
          "trades": 14238,
          "taker_buy_base": 5093.72,
          "taker_buy_quote": 2065620.16365
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 407.05,
          "high": 408.14,
          "low": 403.81,
          "close": 404.0,
          "volume": 6783.409,
          "close_time": 1765745999999,
          "quote_volume": 2753974.9569,
          "trades": 11387,
          "taker_buy_base": 2788.084,
          "taker_buy_quote": 1132352.93389
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 404.04,
          "high": 407.71,
          "low": 403.81,
          "close": 405.31,
          "volume": 3135.877,
          "close_time": 1765749599999,
          "quote_volume": 1272706.99571,
          "trades": 6507,
          "taker_buy_base": 1698.11,
          "taker_buy_quote": 689124.56595
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 405.3,
          "high": 406.57,
          "low": 395.57,
          "close": 400.89,
          "volume": 15399.096,
          "close_time": 1765753199999,
          "quote_volume": 6160293.52293,
          "trades": 19512,
          "taker_buy_base": 6737.916,
          "taker_buy_quote": 2695412.89892
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 400.97,
          "high": 408.63,
          "low": 396.11,
          "close": 404.31,
          "volume": 18883.475,
          "close_time": 1765756799999,
          "quote_volume": 7587717.14104,
          "trades": 24955,
          "taker_buy_base": 9889.639,
          "taker_buy_quote": 3976714.97187
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 404.16,
          "high": 407.11,
          "low": 400.3,
          "close": 405.25,
          "volume": 11716.717,
          "close_time": 1765760399999,
          "quote_volume": 4733302.88773,
          "trades": 17667,
          "taker_buy_base": 6093.045,
          "taker_buy_quote": 2461001.34002
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 405.27,
          "high": 418.49,
          "low": 403.02,
          "close": 415.89,
          "volume": 26977.773,
          "close_time": 1765763999999,
          "quote_volume": 11152230.99124,
          "trades": 30056,
          "taker_buy_base": 14810.836,
          "taker_buy_quote": 6122223.61704
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 415.89,
          "high": 415.89,
          "low": 401.16,
          "close": 401.37,
          "volume": 25927.824,
          "close_time": 1765767599999,
          "quote_volume": 10595028.91763,
          "trades": 29226,
          "taker_buy_base": 10901.277,
          "taker_buy_quote": 4456113.94771
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 401.29,
          "high": 405.56,
          "low": 391.7,
          "close": 401.19,
          "volume": 33530.755,
          "close_time": 1765771199999,
          "quote_volume": 13364547.78314,
          "trades": 35923,
          "taker_buy_base": 17142.527,
          "taker_buy_quote": 6838730.78533
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 401.18,
          "high": 404.56,
          "low": 397.92,
          "close": 402.54,
          "volume": 9207.574,
          "close_time": 1765774799999,
          "quote_volume": 3697061.61804,
          "trades": 11266,
          "taker_buy_base": 4570.794,
          "taker_buy_quote": 1835409.58333
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 402.58,
          "high": 409.0,
          "low": 401.6,
          "close": 407.49,
          "volume": 14331.656,
          "close_time": 1765778399999,
          "quote_volume": 5802311.74195,
          "trades": 19140,
          "taker_buy_base": 7262.819,
          "taker_buy_quote": 2943069.334
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 407.49,
          "high": 412.83,
          "low": 404.78,
          "close": 408.59,
          "volume": 19011.481,
          "close_time": 1765781999999,
          "quote_volume": 7775519.06761,
          "trades": 18960,
          "taker_buy_base": 9432.143,
          "taker_buy_quote": 3856864.25389
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 408.6,
          "high": 409.61,
          "low": 400.8,
          "close": 402.7,
          "volume": 15339.658,
          "close_time": 1765785599999,
          "quote_volume": 6193648.7872,
          "trades": 15044,
          "taker_buy_base": 6205.001,
          "taker_buy_quote": 2506285.60699
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 402.68,
          "high": 404.96,
          "low": 401.51,
          "close": 403.97,
          "volume": 8065.239,
          "close_time": 1765789199999,
          "quote_volume": 3251699.79353,
          "trades": 9241,
          "taker_buy_base": 4039.925,
          "taker_buy_quote": 1629475.66924
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 403.98,
          "high": 411.0,
          "low": 403.44,
          "close": 409.83,
          "volume": 12803.955,
          "close_time": 1765792799999,
          "quote_volume": 5219240.29517,
          "trades": 11809,
          "taker_buy_base": 7388.593,
          "taker_buy_quote": 3011917.45244
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 409.83,
          "high": 411.97,
          "low": 406.93,
          "close": 407.94,
          "volume": 10011.303,
          "close_time": 1765796399999,
          "quote_volume": 4097578.1721,
          "trades": 10402,
          "taker_buy_base": 5565.462,
          "taker_buy_quote": 2278861.95018
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 408.01,
          "high": 412.43,
          "low": 407.43,
          "close": 410.79,
          "volume": 7678.749,
          "close_time": 1765799999999,
          "quote_volume": 3153017.51602,
          "trades": 9402,
          "taker_buy_base": 3656.517,
          "taker_buy_quote": 1500821.05082
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 410.8,
          "high": 415.53,
          "low": 409.17,
          "close": 411.67,
          "volume": 17671.267,
          "close_time": 1765803599999,
          "quote_volume": 7287702.16014,
          "trades": 16622,
          "taker_buy_base": 9938.039,
          "taker_buy_quote": 4098607.3484
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 411.69,
          "high": 412.1,
          "low": 403.55,
          "close": 408.16,
          "volume": 17825.692,
          "close_time": 1765807199999,
          "quote_volume": 7272452.72254,
          "trades": 18054,
          "taker_buy_base": 7729.75,
          "taker_buy_quote": 3154155.56027
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 408.22,
          "high": 414.7,
          "low": 405.93,
          "close": 407.81,
          "volume": 20766.512,
          "close_time": 1765810799999,
          "quote_volume": 8520694.97349,
          "trades": 28393,
          "taker_buy_base": 10748.201,
          "taker_buy_quote": 4412337.67755
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 407.78,
          "high": 417.69,
          "low": 405.1,
          "close": 413.98,
          "volume": 51267.668,
          "close_time": 1765814399999,
          "quote_volume": 21117885.36123,
          "trades": 58045,
          "taker_buy_base": 27292.444,
          "taker_buy_quote": 11237969.74571
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 413.96,
          "high": 417.93,
          "low": 408.37,
          "close": 411.57,
          "volume": 41205.981,
          "close_time": 1765817999999,
          "quote_volume": 17024915.7635,
          "trades": 34290,
          "taker_buy_base": 26994.525,
          "taker_buy_quote": 11162133.99383
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 411.54,
          "high": 416.88,
          "low": 406.4,
          "close": 407.26,
          "volume": 19465.276,
          "close_time": 1765821599999,
          "quote_volume": 8031103.42698,
          "trades": 20799,
          "taker_buy_base": 9725.738,
          "taker_buy_quote": 4016189.098
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 407.28,
          "high": 414.82,
          "low": 386.45,
          "close": 412.08,
          "volume": 103392.219,
          "close_time": 1765825199999,
          "quote_volume": 41344532.34937,
          "trades": 95636,
          "taker_buy_base": 56805.632,
          "taker_buy_quote": 22728742.63523
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 412.18,
          "high": 415.43,
          "low": 407.08,
          "close": 408.81,
          "volume": 36317.537,
          "close_time": 1765828799999,
          "quote_volume": 14950980.63238,
          "trades": 48688,
          "taker_buy_base": 18184.52,
          "taker_buy_quote": 7492286.78516
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 408.83,
          "high": 410.79,
          "low": 396.68,
          "close": 397.26,
          "volume": 19604.369,
          "close_time": 1765832399999,
          "quote_volume": 7922272.07733,
          "trades": 25804,
          "taker_buy_base": 9951.902,
          "taker_buy_quote": 4027630.22152
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 397.16,
          "high": 410.83,
          "low": 395.5,
          "close": 410.19,
          "volume": 22193.192,
          "close_time": 1765835999999,
          "quote_volume": 8968894.54318,
          "trades": 20079,
          "taker_buy_base": 15894.163,
          "taker_buy_quote": 6433446.1219
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 410.2,
          "high": 415.2,
          "low": 407.1,
          "close": 412.6,
          "volume": 18954.652,
          "close_time": 1765839599999,
          "quote_volume": 7810351.6425,
          "trades": 21695,
          "taker_buy_base": 9998.284,
          "taker_buy_quote": 4120891.38562
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 412.7,
          "high": 414.98,
          "low": 410.86,
          "close": 413.57,
          "volume": 9406.956,
          "close_time": 1765843199999,
          "quote_volume": 3884155.54533,
          "trades": 11656,
          "taker_buy_base": 4554.329,
          "taker_buy_quote": 1880545.23245
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 413.56,
          "high": 416.81,
          "low": 403.89,
          "close": 404.87,
          "volume": 13320.264,
          "close_time": 1765846799999,
          "quote_volume": 5472443.22635,
          "trades": 17049,
          "taker_buy_base": 6085.065,
          "taker_buy_quote": 2503661.83348
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 404.98,
          "high": 407.34,
          "low": 401.18,
          "close": 403.24,
          "volume": 21860.282,
          "close_time": 1765850399999,
          "quote_volume": 8826541.47257,
          "trades": 21368,
          "taker_buy_base": 11895.058,
          "taker_buy_quote": 4802187.39341
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 403.21,
          "high": 409.0,
          "low": 401.01,
          "close": 401.28,
          "volume": 16341.055,
          "close_time": 1765853999999,
          "quote_volume": 6620977.77225,
          "trades": 21129,
          "taker_buy_base": 8076.952,
          "taker_buy_quote": 3273234.20421
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 401.28,
          "high": 403.52,
          "low": 396.71,
          "close": 402.71,
          "volume": 26037.479,
          "close_time": 1765857599999,
          "quote_volume": 10396006.56955,
          "trades": 34023,
          "taker_buy_base": 13531.808,
          "taker_buy_quote": 5401094.55662
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 402.71,
          "high": 405.32,
          "low": 392.98,
          "close": 397.92,
          "volume": 18942.766,
          "close_time": 1765861199999,
          "quote_volume": 7556771.3828,
          "trades": 23248,
          "taker_buy_base": 8543.336,
          "taker_buy_quote": 3407337.04238
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 397.89,
          "high": 401.3,
          "low": 395.36,
          "close": 398.06,
          "volume": 8500.837,
          "close_time": 1765864799999,
          "quote_volume": 3385581.49094,
          "trades": 17656,
          "taker_buy_base": 5446.127,
          "taker_buy_quote": 2169774.35083
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 398.07,
          "high": 402.0,
          "low": 395.54,
          "close": 399.3,
          "volume": 7444.959,
          "close_time": 1765868399999,
          "quote_volume": 2969739.51979,
          "trades": 14538,
          "taker_buy_base": 3988.536,
          "taker_buy_quote": 1591363.50353
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 399.31,
          "high": 399.51,
          "low": 379.48,
          "close": 381.82,
          "volume": 43092.278,
          "close_time": 1765871999999,
          "quote_volume": 16686701.9167,
          "trades": 45621,
          "taker_buy_base": 19947.571,
          "taker_buy_quote": 7728518.71669
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 381.87,
          "high": 387.51,
          "low": 373.93,
          "close": 380.96,
          "volume": 41392.628,
          "close_time": 1765875599999,
          "quote_volume": 15748250.48494,
          "trades": 44434,
          "taker_buy_base": 17612.458,
          "taker_buy_quote": 6709137.49031
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 380.97,
          "high": 383.86,
          "low": 377.34,
          "close": 382.77,
          "volume": 21605.89,
          "close_time": 1765879199999,
          "quote_volume": 8228839.23057,
          "trades": 23871,
          "taker_buy_base": 10432.693,
          "taker_buy_quote": 3975979.77724
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 382.77,
          "high": 398.12,
          "low": 380.49,
          "close": 391.88,
          "volume": 39068.398,
          "close_time": 1765882799999,
          "quote_volume": 15270122.52616,
          "trades": 34644,
          "taker_buy_base": 22323.088,
          "taker_buy_quote": 8726731.34619
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 391.92,
          "high": 397.7,
          "low": 390.55,
          "close": 395.13,
          "volume": 16436.908,
          "close_time": 1765886399999,
          "quote_volume": 6486015.97556,
          "trades": 21238,
          "taker_buy_base": 9124.47,
          "taker_buy_quote": 3600581.76014
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 395.07,
          "high": 397.28,
          "low": 390.52,
          "close": 391.89,
          "volume": 13212.209,
          "close_time": 1765889999999,
          "quote_volume": 5200163.9505,
          "trades": 20251,
          "taker_buy_base": 7317.468,
          "taker_buy_quote": 2883143.40839
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 391.88,
          "high": 399.75,
          "low": 391.7,
          "close": 391.74,
          "volume": 31436.12,
          "close_time": 1765893599999,
          "quote_volume": 12425017.61267,
          "trades": 28658,
          "taker_buy_base": 16630.306,
          "taker_buy_quote": 6568670.94112
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 391.81,
          "high": 398.04,
          "low": 387.5,
          "close": 397.31,
          "volume": 26722.922,
          "close_time": 1765897199999,
          "quote_volume": 10523245.17361,
          "trades": 26973,
          "taker_buy_base": 13631.037,
          "taker_buy_quote": 5373399.67576
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 397.35,
          "high": 409.44,
          "low": 393.86,
          "close": 407.35,
          "volume": 19907.845,
          "close_time": 1765900799999,
          "quote_volume": 7993534.10604,
          "trades": 24326,
          "taker_buy_base": 10825.424,
          "taker_buy_quote": 4350881.25576
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 407.23,
          "high": 413.97,
          "low": 403.9,
          "close": 406.87,
          "volume": 25687.779,
          "close_time": 1765904399999,
          "quote_volume": 10524846.05809,
          "trades": 25926,
          "taker_buy_base": 13289.578,
          "taker_buy_quote": 5447090.9274
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 406.83,
          "high": 409.96,
          "low": 402.76,
          "close": 404.77,
          "volume": 12211.583,
          "close_time": 1765907999999,
          "quote_volume": 4953215.91495,
          "trades": 19169,
          "taker_buy_base": 5446.677,
          "taker_buy_quote": 2210186.47229
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 404.92,
          "high": 406.92,
          "low": 401.42,
          "close": 401.8,
          "volume": 15492.345,
          "close_time": 1765911599999,
          "quote_volume": 6264166.07411,
          "trades": 21847,
          "taker_buy_base": 7226.406,
          "taker_buy_quote": 2921343.18281
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 401.78,
          "high": 407.64,
          "low": 396.44,
          "close": 404.09,
          "volume": 15586.109,
          "close_time": 1765915199999,
          "quote_volume": 6260907.74341,
          "trades": 20078,
          "taker_buy_base": 7791.191,
          "taker_buy_quote": 3132264.86634
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 404.0,
          "high": 411.25,
          "low": 403.29,
          "close": 407.18,
          "volume": 9534.639,
          "close_time": 1765918799999,
          "quote_volume": 3886263.91143,
          "trades": 13006,
          "taker_buy_base": 5526.566,
          "taker_buy_quote": 2252078.28096
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 407.13,
          "high": 411.76,
          "low": 406.43,
          "close": 410.04,
          "volume": 7587.463,
          "close_time": 1765922399999,
          "quote_volume": 3103699.18433,
          "trades": 9721,
          "taker_buy_base": 4685.049,
          "taker_buy_quote": 1916093.09482
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 410.02,
          "high": 410.31,
          "low": 405.61,
          "close": 405.96,
          "volume": 7820.853,
          "close_time": 1765925999999,
          "quote_volume": 3188234.41439,
          "trades": 7406,
          "taker_buy_base": 3712.053,
          "taker_buy_quote": 1512970.4232
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 405.98,
          "high": 406.62,
          "low": 401.23,
          "close": 404.61,
          "volume": 8096.044,
          "close_time": 1765929599999,
          "quote_volume": 3265064.68233,
          "trades": 10556,
          "taker_buy_base": 3421.271,
          "taker_buy_quote": 1379842.68693
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 404.58,
          "high": 404.62,
          "low": 399.24,
          "close": 400.6,
          "volume": 6266.885,
          "close_time": 1765933199999,
          "quote_volume": 2513837.9592,
          "trades": 8237,
          "taker_buy_base": 2278.826,
          "taker_buy_quote": 914396.75032
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 400.58,
          "high": 405.7,
          "low": 400.18,
          "close": 402.67,
          "volume": 4931.475,
          "close_time": 1765936799999,
          "quote_volume": 1988767.82171,
          "trades": 9339,
          "taker_buy_base": 2955.43,
          "taker_buy_quote": 1192160.96838
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 402.66,
          "high": 404.33,
          "low": 396.38,
          "close": 397.67,
          "volume": 11441.091,
          "close_time": 1765940399999,
          "quote_volume": 4572890.52153,
          "trades": 19675,
          "taker_buy_base": 5075.418,
          "taker_buy_quote": 2027991.64908
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 397.67,
          "high": 402.0,
          "low": 393.06,
          "close": 394.57,
          "volume": 12839.53,
          "close_time": 1765943999999,
          "quote_volume": 5108549.65317,
          "trades": 19677,
          "taker_buy_base": 6235.894,
          "taker_buy_quote": 2483370.21551
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 394.55,
          "high": 397.08,
          "low": 393.45,
          "close": 394.53,
          "volume": 5469.644,
          "close_time": 1765947599999,
          "quote_volume": 2160375.3455,
          "trades": 12629,
          "taker_buy_base": 2618.27,
          "taker_buy_quote": 1034401.20147
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 394.53,
          "high": 395.69,
          "low": 390.72,
          "close": 393.45,
          "volume": 9993.988,
          "close_time": 1765951199999,
          "quote_volume": 3933951.26767,
          "trades": 15048,
          "taker_buy_base": 4714.111,
          "taker_buy_quote": 1856561.32508
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 393.46,
          "high": 396.04,
          "low": 389.65,
          "close": 390.77,
          "volume": 18758.172,
          "close_time": 1765954799999,
          "quote_volume": 7350689.6837,
          "trades": 22396,
          "taker_buy_base": 8293.82,
          "taker_buy_quote": 3251835.94531
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 390.77,
          "high": 393.04,
          "low": 387.0,
          "close": 392.83,
          "volume": 18282.5,
          "close_time": 1765958399999,
          "quote_volume": 7132555.43561,
          "trades": 22223,
          "taker_buy_base": 8246.318,
          "taker_buy_quote": 3218599.38299
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 392.8,
          "high": 393.5,
          "low": 383.87,
          "close": 387.11,
          "volume": 16619.481,
          "close_time": 1765961999999,
          "quote_volume": 6456415.56363,
          "trades": 18697,
          "taker_buy_base": 7617.943,
          "taker_buy_quote": 2960087.00836
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 387.06,
          "high": 390.09,
          "low": 385.33,
          "close": 389.96,
          "volume": 9980.19,
          "close_time": 1765965599999,
          "quote_volume": 3864452.87095,
          "trades": 13370,
          "taker_buy_base": 3826.834,
          "taker_buy_quote": 1482228.81287
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 389.96,
          "high": 390.43,
          "low": 385.51,
          "close": 386.65,
          "volume": 11841.641,
          "close_time": 1765969199999,
          "quote_volume": 4596163.8392,
          "trades": 9629,
          "taker_buy_base": 4726.445,
          "taker_buy_quote": 1834478.03821
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 386.65,
          "high": 394.1,
          "low": 385.85,
          "close": 391.64,
          "volume": 8201.864,
          "close_time": 1765972799999,
          "quote_volume": 3200664.80218,
          "trades": 12235,
          "taker_buy_base": 4187.335,
          "taker_buy_quote": 1634680.86756
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 391.64,
          "high": 395.77,
          "low": 390.5,
          "close": 393.74,
          "volume": 8362.216,
          "close_time": 1765976399999,
          "quote_volume": 3286959.14849,
          "trades": 12648,
          "taker_buy_base": 4649.983,
          "taker_buy_quote": 1827772.44575
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 393.74,
          "high": 398.29,
          "low": 392.0,
          "close": 396.78,
          "volume": 11300.622,
          "close_time": 1765979999999,
          "quote_volume": 4463810.45468,
          "trades": 16127,
          "taker_buy_base": 5865.777,
          "taker_buy_quote": 2317789.77925
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 396.74,
          "high": 406.22,
          "low": 394.01,
          "close": 405.09,
          "volume": 34468.497,
          "close_time": 1765983599999,
          "quote_volume": 13827856.67481,
          "trades": 40808,
          "taker_buy_base": 18999.69,
          "taker_buy_quote": 7626849.76054
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 405.0,
          "high": 411.51,
          "low": 392.27,
          "close": 393.45,
          "volume": 50654.83,
          "close_time": 1765987199999,
          "quote_volume": 20473904.04671,
          "trades": 51181,
          "taker_buy_base": 27358.902,
          "taker_buy_quote": 11075611.24122
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 393.43,
          "high": 401.7,
          "low": 386.09,
          "close": 400.41,
          "volume": 31355.253,
          "close_time": 1765990799999,
          "quote_volume": 12330833.70906,
          "trades": 35102,
          "taker_buy_base": 16067.859,
          "taker_buy_quote": 6325486.75613
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 400.36,
          "high": 400.36,
          "low": 392.66,
          "close": 392.83,
          "volume": 8999.317,
          "close_time": 1765994399999,
          "quote_volume": 3572657.67648,
          "trades": 14335,
          "taker_buy_base": 4062.053,
          "taker_buy_quote": 1612049.0095
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 392.84,
          "high": 396.77,
          "low": 386.77,
          "close": 387.78,
          "volume": 12514.445,
          "close_time": 1765997999999,
          "quote_volume": 4888551.92049,
          "trades": 16036,
          "taker_buy_base": 5206.395,
          "taker_buy_quote": 2036219.57386
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 387.82,
          "high": 388.1,
          "low": 375.68,
          "close": 378.28,
          "volume": 30556.289,
          "close_time": 1766001599999,
          "quote_volume": 11637543.08568,
          "trades": 29594,
          "taker_buy_base": 16011.42,
          "taker_buy_quote": 6094615.54263
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 378.3,
          "high": 389.93,
          "low": 378.28,
          "close": 383.87,
          "volume": 14957.337,
          "close_time": 1766005199999,
          "quote_volume": 5747922.66718,
          "trades": 17343,
          "taker_buy_base": 6293.075,
          "taker_buy_quote": 2418433.96527
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 383.79,
          "high": 383.92,
          "low": 377.34,
          "close": 378.44,
          "volume": 12092.016,
          "close_time": 1766008799999,
          "quote_volume": 4600963.65477,
          "trades": 12175,
          "taker_buy_base": 4815.944,
          "taker_buy_quote": 1830469.39495
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 378.46,
          "high": 380.98,
          "low": 371.25,
          "close": 375.36,
          "volume": 14232.939,
          "close_time": 1766012399999,
          "quote_volume": 5353856.81456,
          "trades": 18500,
          "taker_buy_base": 6382.676,
          "taker_buy_quote": 2401913.24402
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 375.4,
          "high": 377.84,
          "low": 372.51,
          "close": 376.62,
          "volume": 13289.751,
          "close_time": 1766015999999,
          "quote_volume": 4978158.84342,
          "trades": 13880,
          "taker_buy_base": 5453.695,
          "taker_buy_quote": 2042934.15558
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 376.61,
          "high": 378.46,
          "low": 374.18,
          "close": 378.46,
          "volume": 8752.903,
          "close_time": 1766019599999,
          "quote_volume": 3295491.45716,
          "trades": 10450,
          "taker_buy_base": 4667.492,
          "taker_buy_quote": 1757096.74892
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 378.46,
          "high": 379.55,
          "low": 372.89,
          "close": 373.3,
          "volume": 8393.802,
          "close_time": 1766023199999,
          "quote_volume": 3157202.78143,
          "trades": 10937,
          "taker_buy_base": 4632.045,
          "taker_buy_quote": 1743130.55765
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 373.29,
          "high": 383.59,
          "low": 371.96,
          "close": 378.97,
          "volume": 16564.052,
          "close_time": 1766026799999,
          "quote_volume": 6292661.52068,
          "trades": 17598,
          "taker_buy_base": 8446.623,
          "taker_buy_quote": 3207490.41184
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 378.98,
          "high": 387.83,
          "low": 376.07,
          "close": 385.46,
          "volume": 34677.298,
          "close_time": 1766030399999,
          "quote_volume": 13263519.93068,
          "trades": 23252,
          "taker_buy_base": 22148.677,
          "taker_buy_quote": 8470778.53428
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 385.48,
          "high": 395.98,
          "low": 385.0,
          "close": 392.94,
          "volume": 62045.255,
          "close_time": 1766033999999,
          "quote_volume": 24183824.40893,
          "trades": 41431,
          "taker_buy_base": 29646.666,
          "taker_buy_quote": 11571654.61623
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 392.96,
          "high": 400.29,
          "low": 392.5,
          "close": 394.39,
          "volume": 77368.13,
          "close_time": 1766037599999,
          "quote_volume": 30731136.96072,
          "trades": 52799,
          "taker_buy_base": 29710.755,
          "taker_buy_quote": 11789375.33626
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 394.39,
          "high": 398.59,
          "low": 390.77,
          "close": 394.81,
          "volume": 15946.056,
          "close_time": 1766041199999,
          "quote_volume": 6290851.02374,
          "trades": 25522,
          "taker_buy_base": 7269.086,
          "taker_buy_quote": 2867657.7281
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 394.82,
          "high": 397.16,
          "low": 391.24,
          "close": 394.19,
          "volume": 12335.537,
          "close_time": 1766044799999,
          "quote_volume": 4860380.28607,
          "trades": 13175,
          "taker_buy_base": 7152.512,
          "taker_buy_quote": 2818129.51021
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 394.15,
          "high": 398.2,
          "low": 392.68,
          "close": 395.43,
          "volume": 10350.949,
          "close_time": 1766048399999,
          "quote_volume": 4095421.02138,
          "trades": 12568,
          "taker_buy_base": 5846.952,
          "taker_buy_quote": 2314074.96484
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 395.42,
          "high": 399.78,
          "low": 393.95,
          "close": 397.13,
          "volume": 10247.428,
          "close_time": 1766051999999,
          "quote_volume": 4068216.97203,
          "trades": 9833,
          "taker_buy_base": 5905.35,
          "taker_buy_quote": 2345574.92177
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 397.29,
          "high": 403.66,
          "low": 395.33,
          "close": 397.38,
          "volume": 13231.371,
          "close_time": 1766055599999,
          "quote_volume": 5286763.5088,
          "trades": 14592,
          "taker_buy_base": 6770.881,
          "taker_buy_quote": 2709754.50469
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 397.43,
          "high": 397.43,
          "low": 390.37,
          "close": 394.4,
          "volume": 11235.674,
          "close_time": 1766059199999,
          "quote_volume": 4422606.95574,
          "trades": 14586,
          "taker_buy_base": 5127.052,
          "taker_buy_quote": 2017914.25874
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 394.42,
          "high": 399.47,
          "low": 392.85,
          "close": 397.26,
          "volume": 8844.92,
          "close_time": 1766062799999,
          "quote_volume": 3503971.06347,
          "trades": 11157,
          "taker_buy_base": 4844.932,
          "taker_buy_quote": 1919360.09775
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 397.3,
          "high": 404.77,
          "low": 396.71,
          "close": 401.8,
          "volume": 28015.359,
          "close_time": 1766066399999,
          "quote_volume": 11227175.67506,
          "trades": 36011,
          "taker_buy_base": 15152.882,
          "taker_buy_quote": 6071190.12188
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 401.89,
          "high": 403.64,
          "low": 394.89,
          "close": 398.93,
          "volume": 33076.435,
          "close_time": 1766069999999,
          "quote_volume": 13179235.69378,
          "trades": 42496,
          "taker_buy_base": 12706.891,
          "taker_buy_quote": 5063828.22013
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 398.92,
          "high": 402.44,
          "low": 395.67,
          "close": 400.1,
          "volume": 14926.034,
          "close_time": 1766073599999,
          "quote_volume": 5966221.96464,
          "trades": 20372,
          "taker_buy_base": 7668.72,
          "taker_buy_quote": 3066953.53636
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 400.09,
          "high": 401.97,
          "low": 395.5,
          "close": 401.85,
          "volume": 11628.087,
          "close_time": 1766077199999,
          "quote_volume": 4631935.0704,
          "trades": 16321,
          "taker_buy_base": 4824.652,
          "taker_buy_quote": 1922060.47983
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 401.86,
          "high": 401.95,
          "low": 384.59,
          "close": 393.8,
          "volume": 38480.671,
          "close_time": 1766080799999,
          "quote_volume": 15099474.36917,
          "trades": 37299,
          "taker_buy_base": 17407.152,
          "taker_buy_quote": 6834230.31363
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 393.72,
          "high": 393.79,
          "low": 387.8,
          "close": 391.55,
          "volume": 11759.328,
          "close_time": 1766084399999,
          "quote_volume": 4592114.55808,
          "trades": 16419,
          "taker_buy_base": 5911.123,
          "taker_buy_quote": 2308671.37482
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 391.5,
          "high": 392.01,
          "low": 382.43,
          "close": 382.79,
          "volume": 16017.543,
          "close_time": 1766087999999,
          "quote_volume": 6196823.64394,
          "trades": 21426,
          "taker_buy_base": 7287.727,
          "taker_buy_quote": 2821625.36236
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 382.79,
          "high": 388.23,
          "low": 382.48,
          "close": 384.56,
          "volume": 11236.425,
          "close_time": 1766091599999,
          "quote_volume": 4327243.58889,
          "trades": 15807,
          "taker_buy_base": 6217.036,
          "taker_buy_quote": 2394198.917
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 384.6,
          "high": 400.5,
          "low": 384.6,
          "close": 395.46,
          "volume": 20188.499,
          "close_time": 1766095199999,
          "quote_volume": 7938493.95514,
          "trades": 24840,
          "taker_buy_base": 11629.124,
          "taker_buy_quote": 4574819.18212
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 395.51,
          "high": 398.0,
          "low": 393.02,
          "close": 394.6,
          "volume": 9879.701,
          "close_time": 1766098799999,
          "quote_volume": 3905713.16292,
          "trades": 14186,
          "taker_buy_base": 4617.22,
          "taker_buy_quote": 1824838.02729
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 394.6,
          "high": 394.6,
          "low": 385.23,
          "close": 388.45,
          "volume": 11067.15,
          "close_time": 1766102399999,
          "quote_volume": 4304705.98995,
          "trades": 17370,
          "taker_buy_base": 5339.99,
          "taker_buy_quote": 2078187.6686
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 388.45,
          "high": 391.46,
          "low": 385.93,
          "close": 389.41,
          "volume": 6318.294,
          "close_time": 1766105999999,
          "quote_volume": 2454885.90951,
          "trades": 11696,
          "taker_buy_base": 3479.905,
          "taker_buy_quote": 1352058.18504
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 389.42,
          "high": 391.03,
          "low": 385.76,
          "close": 386.95,
          "volume": 4778.577,
          "close_time": 1766109599999,
          "quote_volume": 1855477.92724,
          "trades": 9176,
          "taker_buy_base": 2700.713,
          "taker_buy_quote": 1048870.01754
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 386.98,
          "high": 391.27,
          "low": 384.53,
          "close": 389.46,
          "volume": 10831.675,
          "close_time": 1766113199999,
          "quote_volume": 4195244.81985,
          "trades": 16584,
          "taker_buy_base": 5143.076,
          "taker_buy_quote": 1991768.75638
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 389.46,
          "high": 403.0,
          "low": 389.46,
          "close": 396.72,
          "volume": 29566.571,
          "close_time": 1766116799999,
          "quote_volume": 11747301.25388,
          "trades": 31683,
          "taker_buy_base": 16589.109,
          "taker_buy_quote": 6593702.79471
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 396.68,
          "high": 401.87,
          "low": 395.2,
          "close": 400.09,
          "volume": 14103.121,
          "close_time": 1766120399999,
          "quote_volume": 5628532.6005,
          "trades": 15279,
          "taker_buy_base": 8778.431,
          "taker_buy_quote": 3503840.11176
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 400.11,
          "high": 400.34,
          "low": 396.88,
          "close": 398.02,
          "volume": 5374.782,
          "close_time": 1766123999999,
          "quote_volume": 2141001.01753,
          "trades": 9891,
          "taker_buy_base": 2803.477,
          "taker_buy_quote": 1116635.64828
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 398.02,
          "high": 399.56,
          "low": 395.77,
          "close": 399.28,
          "volume": 4008.237,
          "close_time": 1766127599999,
          "quote_volume": 1593569.60022,
          "trades": 7268,
          "taker_buy_base": 2751.379,
          "taker_buy_quote": 1094286.72861
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 399.23,
          "high": 415.0,
          "low": 398.96,
          "close": 409.6,
          "volume": 33795.254,
          "close_time": 1766131199999,
          "quote_volume": 13776719.54591,
          "trades": 33151,
          "taker_buy_base": 18411.206,
          "taker_buy_quote": 7494350.14
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 409.66,
          "high": 414.24,
          "low": 407.43,
          "close": 411.08,
          "volume": 13662.769,
          "close_time": 1766134799999,
          "quote_volume": 5609521.31231,
          "trades": 16433,
          "taker_buy_base": 7231.971,
          "taker_buy_quote": 2970988.09332
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 411.06,
          "high": 419.22,
          "low": 406.91,
          "close": 409.93,
          "volume": 18370.072,
          "close_time": 1766138399999,
          "quote_volume": 7563562.34259,
          "trades": 21270,
          "taker_buy_base": 9682.986,
          "taker_buy_quote": 3988733.59618
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 409.94,
          "high": 414.52,
          "low": 408.55,
          "close": 414.31,
          "volume": 9693.179,
          "close_time": 1766141999999,
          "quote_volume": 3989877.97589,
          "trades": 12053,
          "taker_buy_base": 5076.791,
          "taker_buy_quote": 2091236.88327
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 414.18,
          "high": 431.1,
          "low": 412.86,
          "close": 428.51,
          "volume": 32499.636,
          "close_time": 1766145599999,
          "quote_volume": 13754058.89134,
          "trades": 33512,
          "taker_buy_base": 19209.634,
          "taker_buy_quote": 8128569.66655
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 428.59,
          "high": 433.11,
          "low": 425.24,
          "close": 428.68,
          "volume": 20939.687,
          "close_time": 1766149199999,
          "quote_volume": 8972504.86209,
          "trades": 26331,
          "taker_buy_base": 11450.732,
          "taker_buy_quote": 4909016.45862
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 428.8,
          "high": 436.68,
          "low": 426.4,
          "close": 434.17,
          "volume": 16670.643,
          "close_time": 1766152799999,
          "quote_volume": 7183594.34781,
          "trades": 20422,
          "taker_buy_base": 9243.783,
          "taker_buy_quote": 3985819.32666
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 434.21,
          "high": 435.83,
          "low": 427.24,
          "close": 433.69,
          "volume": 21506.795,
          "close_time": 1766156399999,
          "quote_volume": 9294397.00282,
          "trades": 26768,
          "taker_buy_base": 11425.123,
          "taker_buy_quote": 4939546.67367
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 433.59,
          "high": 439.81,
          "low": 428.89,
          "close": 432.34,
          "volume": 24804.902,
          "close_time": 1766159999999,
          "quote_volume": 10774070.71201,
          "trades": 29965,
          "taker_buy_base": 12450.274,
          "taker_buy_quote": 5405686.80555
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 432.28,
          "high": 439.79,
          "low": 431.0,
          "close": 433.08,
          "volume": 15786.846,
          "close_time": 1766163599999,
          "quote_volume": 6892610.37235,
          "trades": 22254,
          "taker_buy_base": 7941.408,
          "taker_buy_quote": 3468431.62314
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 433.1,
          "high": 438.29,
          "low": 429.27,
          "close": 429.33,
          "volume": 15308.928,
          "close_time": 1766167199999,
          "quote_volume": 6621220.06255,
          "trades": 19528,
          "taker_buy_base": 7042.525,
          "taker_buy_quote": 3047849.29182
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 429.34,
          "high": 439.0,
          "low": 429.33,
          "close": 436.86,
          "volume": 14286.982,
          "close_time": 1766170799999,
          "quote_volume": 6215270.78085,
          "trades": 16206,
          "taker_buy_base": 8553.125,
          "taker_buy_quote": 3721742.89915
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 436.9,
          "high": 446.94,
          "low": 436.32,
          "close": 440.94,
          "volume": 17439.159,
          "close_time": 1766174399999,
          "quote_volume": 7715659.75529,
          "trades": 22588,
          "taker_buy_base": 10210.085,
          "taker_buy_quote": 4518428.74641
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 440.93,
          "high": 457.79,
          "low": 439.1,
          "close": 451.24,
          "volume": 26026.776,
          "close_time": 1766177999999,
          "quote_volume": 11713201.14474,
          "trades": 30728,
          "taker_buy_base": 15917.513,
          "taker_buy_quote": 7152917.98293
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 451.19,
          "high": 454.11,
          "low": 447.36,
          "close": 447.87,
          "volume": 16230.085,
          "close_time": 1766181599999,
          "quote_volume": 7306836.42389,
          "trades": 17470,
          "taker_buy_base": 8642.473,
          "taker_buy_quote": 3890793.10058
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 447.86,
          "high": 450.08,
          "low": 446.42,
          "close": 449.09,
          "volume": 8963.342,
          "close_time": 1766185199999,
          "quote_volume": 4018058.85721,
          "trades": 10147,
          "taker_buy_base": 4507.32,
          "taker_buy_quote": 2021505.35423
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 449.08,
          "high": 450.0,
          "low": 443.72,
          "close": 444.02,
          "volume": 11752.639,
          "close_time": 1766188799999,
          "quote_volume": 5252668.79259,
          "trades": 11948,
          "taker_buy_base": 5386.304,
          "taker_buy_quote": 2408096.88395
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 444.03,
          "high": 452.0,
          "low": 442.54,
          "close": 450.0,
          "volume": 12033.596,
          "close_time": 1766192399999,
          "quote_volume": 5380665.49556,
          "trades": 12237,
          "taker_buy_base": 6833.077,
          "taker_buy_quote": 3059940.79918
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 450.06,
          "high": 451.34,
          "low": 445.8,
          "close": 449.56,
          "volume": 5531.796,
          "close_time": 1766195999999,
          "quote_volume": 2483969.04454,
          "trades": 8150,
          "taker_buy_base": 2447.679,
          "taker_buy_quote": 1099120.13404
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 449.5,
          "high": 451.4,
          "low": 446.58,
          "close": 446.79,
          "volume": 9403.518,
          "close_time": 1766199599999,
          "quote_volume": 4223120.70125,
          "trades": 9705,
          "taker_buy_base": 5928.035,
          "taker_buy_quote": 2664622.61201
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 446.84,
          "high": 448.97,
          "low": 442.81,
          "close": 446.32,
          "volume": 15447.178,
          "close_time": 1766203199999,
          "quote_volume": 6882912.2679,
          "trades": 12647,
          "taker_buy_base": 9377.059,
          "taker_buy_quote": 4179288.76834
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 446.34,
          "high": 448.47,
          "low": 434.8,
          "close": 439.42,
          "volume": 33858.177,
          "close_time": 1766206799999,
          "quote_volume": 14912091.7951,
          "trades": 25754,
          "taker_buy_base": 9985.388,
          "taker_buy_quote": 4398826.98547
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 439.44,
          "high": 444.25,
          "low": 437.83,
          "close": 443.05,
          "volume": 7956.966,
          "close_time": 1766210399999,
          "quote_volume": 3514170.69041,
          "trades": 9722,
          "taker_buy_base": 5115.511,
          "taker_buy_quote": 2260038.54231
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 443.02,
          "high": 450.31,
          "low": 442.72,
          "close": 447.68,
          "volume": 16778.578,
          "close_time": 1766213999999,
          "quote_volume": 7495436.72818,
          "trades": 17176,
          "taker_buy_base": 8803.064,
          "taker_buy_quote": 3932561.36829
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 447.6,
          "high": 451.25,
          "low": 446.11,
          "close": 449.78,
          "volume": 10155.932,
          "close_time": 1766217599999,
          "quote_volume": 4558538.73817,
          "trades": 14446,
          "taker_buy_base": 5722.507,
          "taker_buy_quote": 2568418.15153
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 449.77,
          "high": 456.2,
          "low": 449.65,
          "close": 452.42,
          "volume": 15519.402,
          "close_time": 1766221199999,
          "quote_volume": 7034957.02777,
          "trades": 17244,
          "taker_buy_base": 9176.808,
          "taker_buy_quote": 4161000.87597
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 452.43,
          "high": 453.49,
          "low": 448.0,
          "close": 449.35,
          "volume": 9433.894,
          "close_time": 1766224799999,
          "quote_volume": 4257633.65882,
          "trades": 9569,
          "taker_buy_base": 4819.699,
          "taker_buy_quote": 2176472.08383
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 449.4,
          "high": 451.03,
          "low": 445.11,
          "close": 446.52,
          "volume": 6714.267,
          "close_time": 1766228399999,
          "quote_volume": 3005431.35217,
          "trades": 9965,
          "taker_buy_base": 2866.454,
          "taker_buy_quote": 1283996.87608
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 446.54,
          "high": 449.12,
          "low": 443.04,
          "close": 446.92,
          "volume": 10529.001,
          "close_time": 1766231999999,
          "quote_volume": 4698053.60934,
          "trades": 10285,
          "taker_buy_base": 5470.382,
          "taker_buy_quote": 2444341.13078
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 446.9,
          "high": 451.98,
          "low": 446.41,
          "close": 449.7,
          "volume": 7074.605,
          "close_time": 1766235599999,
          "quote_volume": 3179143.70955,
          "trades": 10380,
          "taker_buy_base": 3284.64,
          "taker_buy_quote": 1476083.75225
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 449.7,
          "high": 451.48,
          "low": 446.38,
          "close": 449.2,
          "volume": 7182.883,
          "close_time": 1766239199999,
          "quote_volume": 3222598.94851,
          "trades": 10635,
          "taker_buy_base": 2744.547,
          "taker_buy_quote": 1231890.99912
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 449.24,
          "high": 451.1,
          "low": 447.17,
          "close": 450.04,
          "volume": 6416.568,
          "close_time": 1766242799999,
          "quote_volume": 2883262.62277,
          "trades": 7127,
          "taker_buy_base": 3540.959,
          "taker_buy_quote": 1591376.0846
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 450.04,
          "high": 450.29,
          "low": 447.26,
          "close": 449.34,
          "volume": 4737.029,
          "close_time": 1766246399999,
          "quote_volume": 2126482.43838,
          "trades": 6904,
          "taker_buy_base": 2606.844,
          "taker_buy_quote": 1170191.71328
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 449.35,
          "high": 450.84,
          "low": 447.62,
          "close": 449.31,
          "volume": 3951.816,
          "close_time": 1766249999999,
          "quote_volume": 1775072.69869,
          "trades": 6352,
          "taker_buy_base": 1858.854,
          "taker_buy_quote": 834839.70315
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 449.35,
          "high": 453.99,
          "low": 448.0,
          "close": 448.28,
          "volume": 6321.883,
          "close_time": 1766253599999,
          "quote_volume": 2850564.19924,
          "trades": 8464,
          "taker_buy_base": 2944.068,
          "taker_buy_quote": 1327354.15263
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 448.29,
          "high": 451.1,
          "low": 448.29,
          "close": 450.68,
          "volume": 3901.066,
          "close_time": 1766257199999,
          "quote_volume": 1753941.56459,
          "trades": 4900,
          "taker_buy_base": 1946.271,
          "taker_buy_quote": 875059.04085
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 450.71,
          "high": 451.43,
          "low": 448.26,
          "close": 451.14,
          "volume": 2947.718,
          "close_time": 1766260799999,
          "quote_volume": 1326718.71419,
          "trades": 4115,
          "taker_buy_base": 1437.848,
          "taker_buy_quote": 647227.56956
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 451.14,
          "high": 453.46,
          "low": 449.06,
          "close": 450.19,
          "volume": 6217.424,
          "close_time": 1766264399999,
          "quote_volume": 2803115.93338,
          "trades": 6241,
          "taker_buy_base": 3216.735,
          "taker_buy_quote": 1450061.90363
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 450.16,
          "high": 452.3,
          "low": 448.01,
          "close": 448.61,
          "volume": 5955.481,
          "close_time": 1766267999999,
          "quote_volume": 2681391.89188,
          "trades": 6170,
          "taker_buy_base": 2336.895,
          "taker_buy_quote": 1052737.79005
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 448.62,
          "high": 449.74,
          "low": 443.37,
          "close": 444.76,
          "volume": 14948.684,
          "close_time": 1766271599999,
          "quote_volume": 6680006.78613,
          "trades": 13493,
          "taker_buy_base": 5678.009,
          "taker_buy_quote": 2538014.92207
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 444.78,
          "high": 448.12,
          "low": 443.97,
          "close": 447.1,
          "volume": 5657.126,
          "close_time": 1766275199999,
          "quote_volume": 2526064.95776,
          "trades": 7308,
          "taker_buy_base": 3140.307,
          "taker_buy_quote": 1402182.32202
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 447.09,
          "high": 450.95,
          "low": 446.18,
          "close": 450.57,
          "volume": 6323.919,
          "close_time": 1766278799999,
          "quote_volume": 2840768.58641,
          "trades": 9096,
          "taker_buy_base": 4102.339,
          "taker_buy_quote": 1842484.45335
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 450.57,
          "high": 451.64,
          "low": 445.76,
          "close": 447.07,
          "volume": 7423.217,
          "close_time": 1766282399999,
          "quote_volume": 3326687.14576,
          "trades": 8251,
          "taker_buy_base": 2443.545,
          "taker_buy_quote": 1096123.40064
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 447.09,
          "high": 448.75,
          "low": 441.35,
          "close": 443.67,
          "volume": 8782.917,
          "close_time": 1766285999999,
          "quote_volume": 3901085.16597,
          "trades": 12185,
          "taker_buy_base": 3590.158,
          "taker_buy_quote": 1594712.78044
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 443.67,
          "high": 448.67,
          "low": 442.03,
          "close": 447.41,
          "volume": 9577.32,
          "close_time": 1766289599999,
          "quote_volume": 4263543.05864,
          "trades": 9664,
          "taker_buy_base": 5752.786,
          "taker_buy_quote": 2562665.27695
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 447.42,
          "high": 447.59,
          "low": 445.13,
          "close": 445.74,
          "volume": 4066.743,
          "close_time": 1766293199999,
          "quote_volume": 1814115.80614,
          "trades": 5516,
          "taker_buy_base": 1616.642,
          "taker_buy_quote": 721028.01658
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 445.73,
          "high": 448.35,
          "low": 445.25,
          "close": 446.86,
          "volume": 3446.029,
          "close_time": 1766296799999,
          "quote_volume": 1540135.21166,
          "trades": 4517,
          "taker_buy_base": 1684.429,
          "taker_buy_quote": 752822.41613
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 446.86,
          "high": 446.99,
          "low": 442.79,
          "close": 444.42,
          "volume": 4041.025,
          "close_time": 1766300399999,
          "quote_volume": 1797578.98806,
          "trades": 5067,
          "taker_buy_base": 1129.738,
          "taker_buy_quote": 502319.6868
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 444.44,
          "high": 446.17,
          "low": 441.79,
          "close": 442.02,
          "volume": 4814.309,
          "close_time": 1766303999999,
          "quote_volume": 2135839.1805,
          "trades": 6330,
          "taker_buy_base": 2167.188,
          "taker_buy_quote": 961830.93349
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 442.02,
          "high": 444.85,
          "low": 437.73,
          "close": 439.6,
          "volume": 13555.245,
          "close_time": 1766307599999,
          "quote_volume": 5974901.28897,
          "trades": 12296,
          "taker_buy_base": 5703.409,
          "taker_buy_quote": 2511498.49541
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 439.51,
          "high": 445.39,
          "low": 437.96,
          "close": 443.29,
          "volume": 14189.141,
          "close_time": 1766311199999,
          "quote_volume": 6270402.90256,
          "trades": 13439,
          "taker_buy_base": 6679.939,
          "taker_buy_quote": 2950097.18253
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 443.33,
          "high": 443.94,
          "low": 436.37,
          "close": 438.88,
          "volume": 9484.592,
          "close_time": 1766314799999,
          "quote_volume": 4171695.71676,
          "trades": 10188,
          "taker_buy_base": 3750.828,
          "taker_buy_quote": 1651068.18378
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 438.88,
          "high": 440.0,
          "low": 436.98,
          "close": 438.62,
          "volume": 4043.221,
          "close_time": 1766318399999,
          "quote_volume": 1773060.45499,
          "trades": 5593,
          "taker_buy_base": 1719.45,
          "taker_buy_quote": 754263.34778
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 438.62,
          "high": 440.17,
          "low": 435.19,
          "close": 436.84,
          "volume": 7121.189,
          "close_time": 1766321999999,
          "quote_volume": 3115351.56154,
          "trades": 10048,
          "taker_buy_base": 3526.026,
          "taker_buy_quote": 1543403.75597
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 436.84,
          "high": 436.85,
          "low": 431.14,
          "close": 432.87,
          "volume": 24956.879,
          "close_time": 1766325599999,
          "quote_volume": 10815649.37782,
          "trades": 24148,
          "taker_buy_base": 10666.896,
          "taker_buy_quote": 4625264.46646
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 432.93,
          "high": 434.62,
          "low": 430.82,
          "close": 432.06,
          "volume": 9603.088,
          "close_time": 1766329199999,
          "quote_volume": 4151380.91375,
          "trades": 11530,
          "taker_buy_base": 5788.272,
          "taker_buy_quote": 2502343.53403
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 432.04,
          "high": 436.47,
          "low": 431.65,
          "close": 435.09,
          "volume": 6755.34,
          "close_time": 1766332799999,
          "quote_volume": 2932523.83382,
          "trades": 12761,
          "taker_buy_base": 3994.126,
          "taker_buy_quote": 1734071.8592
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 435.12,
          "high": 435.17,
          "low": 428.5,
          "close": 432.24,
          "volume": 11726.914,
          "close_time": 1766336399999,
          "quote_volume": 5057006.47784,
          "trades": 14405,
          "taker_buy_base": 5634.217,
          "taker_buy_quote": 2429027.51253
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 432.3,
          "high": 438.42,
          "low": 431.84,
          "close": 435.35,
          "volume": 18492.48,
          "close_time": 1766339999999,
          "quote_volume": 8063170.68338,
          "trades": 14208,
          "taker_buy_base": 13346.549,
          "taker_buy_quote": 5819758.22832
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 435.3,
          "high": 438.3,
          "low": 433.77,
          "close": 437.65,
          "volume": 4736.254,
          "close_time": 1766343599999,
          "quote_volume": 2063869.2553,
          "trades": 6648,
          "taker_buy_base": 2420.705,
          "taker_buy_quote": 1055116.68076
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 437.68,
          "high": 448.8,
          "low": 437.5,
          "close": 446.58,
          "volume": 15789.735,
          "close_time": 1766347199999,
          "quote_volume": 6995257.36634,
          "trades": 18575,
          "taker_buy_base": 9760.92,
          "taker_buy_quote": 4322970.33237
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 446.65,
          "high": 449.6,
          "low": 444.47,
          "close": 448.45,
          "volume": 10896.242,
          "close_time": 1766350799999,
          "quote_volume": 4870276.55976,
          "trades": 9747,
          "taker_buy_base": 5406.525,
          "taker_buy_quote": 2417456.97725
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 448.45,
          "high": 450.67,
          "low": 442.68,
          "close": 443.18,
          "volume": 9482.726,
          "close_time": 1766354399999,
          "quote_volume": 4237951.34941,
          "trades": 10636,
          "taker_buy_base": 4234.435,
          "taker_buy_quote": 1892228.16628
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 443.18,
          "high": 445.01,
          "low": 435.0,
          "close": 438.86,
          "volume": 12480.551,
          "close_time": 1766357999999,
          "quote_volume": 5486464.60717,
          "trades": 11084,
          "taker_buy_base": 6729.673,
          "taker_buy_quote": 2958163.6108
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 438.86,
          "high": 443.07,
          "low": 438.85,
          "close": 441.32,
          "volume": 9288.494,
          "close_time": 1766361599999,
          "quote_volume": 4099692.72158,
          "trades": 9471,
          "taker_buy_base": 5242.42,
          "taker_buy_quote": 2314177.41091
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 441.24,
          "high": 449.19,
          "low": 441.15,
          "close": 446.58,
          "volume": 20948.608,
          "close_time": 1766365199999,
          "quote_volume": 9353196.43089,
          "trades": 21323,
          "taker_buy_base": 9725.64,
          "taker_buy_quote": 4343156.7731
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 446.58,
          "high": 457.46,
          "low": 446.17,
          "close": 449.55,
          "volume": 20749.145,
          "close_time": 1766368799999,
          "quote_volume": 9368362.63849,
          "trades": 24218,
          "taker_buy_base": 11705.31,
          "taker_buy_quote": 5286784.10868
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 449.55,
          "high": 450.8,
          "low": 444.02,
          "close": 448.05,
          "volume": 12824.484,
          "close_time": 1766372399999,
          "quote_volume": 5738251.03471,
          "trades": 14292,
          "taker_buy_base": 5747.382,
          "taker_buy_quote": 2571927.42214
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 448.12,
          "high": 451.45,
          "low": 445.02,
          "close": 447.44,
          "volume": 6435.017,
          "close_time": 1766375999999,
          "quote_volume": 2883470.87589,
          "trades": 7030,
          "taker_buy_base": 3140.434,
          "taker_buy_quote": 1408070.74821
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 447.36,
          "high": 447.63,
          "low": 438.02,
          "close": 439.51,
          "volume": 14878.322,
          "close_time": 1766379599999,
          "quote_volume": 6564780.78277,
          "trades": 14870,
          "taker_buy_base": 6803.165,
          "taker_buy_quote": 3000485.18946
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 439.48,
          "high": 446.5,
          "low": 438.65,
          "close": 444.34,
          "volume": 8849.715,
          "close_time": 1766383199999,
          "quote_volume": 3925059.09325,
          "trades": 9938,
          "taker_buy_base": 5420.902,
          "taker_buy_quote": 2403627.91091
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 444.32,
          "high": 445.95,
          "low": 442.4,
          "close": 442.74,
          "volume": 4527.473,
          "close_time": 1766386799999,
          "quote_volume": 2008989.60538,
          "trades": 6514,
          "taker_buy_base": 2162.91,
          "taker_buy_quote": 959811.02293
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 442.74,
          "high": 444.76,
          "low": 442.73,
          "close": 444.17,
          "volume": 5059.61,
          "close_time": 1766390399999,
          "quote_volume": 2245377.56699,
          "trades": 5016,
          "taker_buy_base": 2562.471,
          "taker_buy_quote": 1137497.82157
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 443.88,
          "high": 447.23,
          "low": 441.76,
          "close": 444.44,
          "volume": 13509.709,
          "close_time": 1766393999999,
          "quote_volume": 6004757.6441,
          "trades": 14279,
          "taker_buy_base": 5461.902,
          "taker_buy_quote": 2428217.70338
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 444.46,
          "high": 446.31,
          "low": 443.51,
          "close": 444.93,
          "volume": 6398.608,
          "close_time": 1766397599999,
          "quote_volume": 2846823.10734,
          "trades": 6497,
          "taker_buy_base": 3508.302,
          "taker_buy_quote": 1560920.37449
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 444.93,
          "high": 450.46,
          "low": 443.54,
          "close": 446.61,
          "volume": 7096.679,
          "close_time": 1766401199999,
          "quote_volume": 3172886.96109,
          "trades": 7891,
          "taker_buy_base": 4283.221,
          "taker_buy_quote": 1915679.51162
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 446.67,
          "high": 450.19,
          "low": 446.26,
          "close": 448.06,
          "volume": 4020.521,
          "close_time": 1766404799999,
          "quote_volume": 1802433.50802,
          "trades": 5843,
          "taker_buy_base": 2085.019,
          "taker_buy_quote": 935112.02115
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 448.05,
          "high": 457.58,
          "low": 447.68,
          "close": 454.89,
          "volume": 21937.379,
          "close_time": 1766408399999,
          "quote_volume": 9936790.38534,
          "trades": 18885,
          "taker_buy_base": 14029.043,
          "taker_buy_quote": 6353910.81351
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 454.88,
          "high": 454.93,
          "low": 446.19,
          "close": 448.75,
          "volume": 17279.238,
          "close_time": 1766411999999,
          "quote_volume": 7766630.44932,
          "trades": 14274,
          "taker_buy_base": 4148.896,
          "taker_buy_quote": 1868867.70603
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 448.56,
          "high": 452.06,
          "low": 445.57,
          "close": 448.64,
          "volume": 9741.874,
          "close_time": 1766415599999,
          "quote_volume": 4374744.04561,
          "trades": 14173,
          "taker_buy_base": 5047.506,
          "taker_buy_quote": 2267390.40664
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 448.6,
          "high": 448.62,
          "low": 443.0,
          "close": 445.29,
          "volume": 10538.851,
          "close_time": 1766419199999,
          "quote_volume": 4693737.21929,
          "trades": 12728,
          "taker_buy_base": 4277.6,
          "taker_buy_quote": 1905719.90291
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 445.34,
          "high": 448.15,
          "low": 443.61,
          "close": 445.14,
          "volume": 5009.251,
          "close_time": 1766422799999,
          "quote_volume": 2234111.77841,
          "trades": 7541,
          "taker_buy_base": 2557.344,
          "taker_buy_quote": 1140451.21491
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 445.13,
          "high": 446.31,
          "low": 440.72,
          "close": 440.88,
          "volume": 6726.265,
          "close_time": 1766426399999,
          "quote_volume": 2977255.95136,
          "trades": 8863,
          "taker_buy_base": 3077.321,
          "taker_buy_quote": 1361809.39484
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 440.88,
          "high": 443.09,
          "low": 439.0,
          "close": 440.09,
          "volume": 7947.197,
          "close_time": 1766429999999,
          "quote_volume": 3499607.03757,
          "trades": 8181,
          "taker_buy_base": 2743.142,
          "taker_buy_quote": 1208842.63309
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 440.08,
          "high": 440.23,
          "low": 431.17,
          "close": 433.78,
          "volume": 17098.777,
          "close_time": 1766433599999,
          "quote_volume": 7449583.1606,
          "trades": 15439,
          "taker_buy_base": 7540.574,
          "taker_buy_quote": 3284152.13591
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 433.79,
          "high": 434.84,
          "low": 426.48,
          "close": 429.16,
          "volume": 16300.389,
          "close_time": 1766437199999,
          "quote_volume": 7000602.58226,
          "trades": 19792,
          "taker_buy_base": 8675.991,
          "taker_buy_quote": 3725302.3535
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 429.08,
          "high": 436.05,
          "low": 428.89,
          "close": 433.95,
          "volume": 13465.444,
          "close_time": 1766440799999,
          "quote_volume": 5830415.11228,
          "trades": 12132,
          "taker_buy_base": 6696.498,
          "taker_buy_quote": 2900928.3635
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 433.86,
          "high": 435.98,
          "low": 430.91,
          "close": 434.4,
          "volume": 8728.791,
          "close_time": 1766444399999,
          "quote_volume": 3778518.12165,
          "trades": 7968,
          "taker_buy_base": 4664.521,
          "taker_buy_quote": 2019922.10056
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 434.4,
          "high": 434.4,
          "low": 428.85,
          "close": 431.58,
          "volume": 15929.929,
          "close_time": 1766447999999,
          "quote_volume": 6877386.03591,
          "trades": 14916,
          "taker_buy_base": 6295.742,
          "taker_buy_quote": 2717416.9425
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 431.58,
          "high": 438.71,
          "low": 430.28,
          "close": 436.24,
          "volume": 17719.816,
          "close_time": 1766451599999,
          "quote_volume": 7710581.21907,
          "trades": 15714,
          "taker_buy_base": 12814.827,
          "taker_buy_quote": 5583478.75701
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 436.26,
          "high": 438.18,
          "low": 429.88,
          "close": 430.71,
          "volume": 8231.763,
          "close_time": 1766455199999,
          "quote_volume": 3560819.50165,
          "trades": 9383,
          "taker_buy_base": 3397.629,
          "taker_buy_quote": 1470804.16516
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 430.72,
          "high": 432.18,
          "low": 418.27,
          "close": 419.61,
          "volume": 30816.208,
          "close_time": 1766458799999,
          "quote_volume": 13072350.62066,
          "trades": 19930,
          "taker_buy_base": 10026.848,
          "taker_buy_quote": 4249765.37859
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 419.61,
          "high": 423.93,
          "low": 417.81,
          "close": 423.06,
          "volume": 8634.428,
          "close_time": 1766462399999,
          "quote_volume": 3639938.69149,
          "trades": 10932,
          "taker_buy_base": 3833.416,
          "taker_buy_quote": 1615960.84065
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 423.07,
          "high": 423.43,
          "low": 415.38,
          "close": 416.43,
          "volume": 11306.469,
          "close_time": 1766465999999,
          "quote_volume": 4741847.54447,
          "trades": 12462,
          "taker_buy_base": 4987.928,
          "taker_buy_quote": 2092534.55371
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 416.34,
          "high": 418.5,
          "low": 413.86,
          "close": 415.43,
          "volume": 14980.99,
          "close_time": 1766469599999,
          "quote_volume": 6234725.22814,
          "trades": 15417,
          "taker_buy_base": 6625.423,
          "taker_buy_quote": 2759040.11798
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 415.43,
          "high": 418.42,
          "low": 413.31,
          "close": 416.79,
          "volume": 7917.89,
          "close_time": 1766473199999,
          "quote_volume": 3295662.38275,
          "trades": 9225,
          "taker_buy_base": 4148.859,
          "taker_buy_quote": 1727235.71277
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 416.79,
          "high": 419.54,
          "low": 415.16,
          "close": 417.4,
          "volume": 7339.835,
          "close_time": 1766476799999,
          "quote_volume": 3062024.81455,
          "trades": 8020,
          "taker_buy_base": 4910.276,
          "taker_buy_quote": 2048492.82893
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 417.41,
          "high": 417.41,
          "low": 411.3,
          "close": 416.0,
          "volume": 16179.809,
          "close_time": 1766480399999,
          "quote_volume": 6709421.28467,
          "trades": 11388,
          "taker_buy_base": 5456.826,
          "taker_buy_quote": 2265107.37372
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 416.05,
          "high": 418.89,
          "low": 415.1,
          "close": 417.62,
          "volume": 6062.953,
          "close_time": 1766483999999,
          "quote_volume": 2529679.89408,
          "trades": 6072,
          "taker_buy_base": 3277.511,
          "taker_buy_quote": 1367317.32333
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 417.62,
          "high": 421.87,
          "low": 416.53,
          "close": 420.81,
          "volume": 5685.496,
          "close_time": 1766487599999,
          "quote_volume": 2382626.48425,
          "trades": 6888,
          "taker_buy_base": 3180.898,
          "taker_buy_quote": 1334180.84234
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 420.83,
          "high": 421.83,
          "low": 417.5,
          "close": 418.16,
          "volume": 6913.487,
          "close_time": 1766491199999,
          "quote_volume": 2900955.40798,
          "trades": 7417,
          "taker_buy_base": 3198.136,
          "taker_buy_quote": 1342120.92008
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 418.19,
          "high": 419.59,
          "low": 415.4,
          "close": 416.92,
          "volume": 4759.072,
          "close_time": 1766494799999,
          "quote_volume": 1986694.82256,
          "trades": 6953,
          "taker_buy_base": 2442.243,
          "taker_buy_quote": 1019564.96249
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 416.88,
          "high": 417.58,
          "low": 412.99,
          "close": 413.29,
          "volume": 13031.154,
          "close_time": 1766498399999,
          "quote_volume": 5413282.65515,
          "trades": 12231,
          "taker_buy_base": 5723.156,
          "taker_buy_quote": 2378595.58264
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 413.28,
          "high": 416.14,
          "low": 410.36,
          "close": 413.47,
          "volume": 15792.978,
          "close_time": 1766501999999,
          "quote_volume": 6527068.97567,
          "trades": 20251,
          "taker_buy_base": 7029.822,
          "taker_buy_quote": 2906330.99754
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 413.46,
          "high": 418.1,
          "low": 412.14,
          "close": 416.01,
          "volume": 8771.631,
          "close_time": 1766505599999,
          "quote_volume": 3641152.42199,
          "trades": 11973,
          "taker_buy_base": 4613.948,
          "taker_buy_quote": 1916260.89922
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 416.0,
          "high": 421.63,
          "low": 415.16,
          "close": 419.35,
          "volume": 10421.993,
          "close_time": 1766509199999,
          "quote_volume": 4362930.64768,
          "trades": 12031,
          "taker_buy_base": 6278.029,
          "taker_buy_quote": 2628336.45357
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 419.35,
          "high": 422.82,
          "low": 414.77,
          "close": 415.19,
          "volume": 15122.195,
          "close_time": 1766512799999,
          "quote_volume": 6346511.71936,
          "trades": 11529,
          "taker_buy_base": 8829.833,
          "taker_buy_quote": 3709964.37939
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 415.2,
          "high": 420.06,
          "low": 415.05,
          "close": 418.25,
          "volume": 4077.841,
          "close_time": 1766516399999,
          "quote_volume": 1704145.37803,
          "trades": 6297,
          "taker_buy_base": 2098.245,
          "taker_buy_quote": 876963.02706
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 418.26,
          "high": 418.61,
          "low": 413.45,
          "close": 416.01,
          "volume": 4830.238,
          "close_time": 1766519999999,
          "quote_volume": 2007313.15268,
          "trades": 7278,
          "taker_buy_base": 2526.718,
          "taker_buy_quote": 1050623.40232
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 415.99,
          "high": 421.05,
          "low": 414.64,
          "close": 417.39,
          "volume": 5295.036,
          "close_time": 1766523599999,
          "quote_volume": 2214681.0095,
          "trades": 6601,
          "taker_buy_base": 2277.732,
          "taker_buy_quote": 952828.0345
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 417.46,
          "high": 420.47,
          "low": 417.04,
          "close": 419.59,
          "volume": 3411.408,
          "close_time": 1766527199999,
          "quote_volume": 1428491.90261,
          "trades": 5250,
          "taker_buy_base": 2236.443,
          "taker_buy_quote": 936835.36147
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 419.54,
          "high": 419.8,
          "low": 416.36,
          "close": 417.8,
          "volume": 4571.467,
          "close_time": 1766530799999,
          "quote_volume": 1910361.98396,
          "trades": 4477,
          "taker_buy_base": 2232.157,
          "taker_buy_quote": 933134.58636
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 417.77,
          "high": 418.26,
          "low": 415.53,
          "close": 417.41,
          "volume": 5013.404,
          "close_time": 1766534399999,
          "quote_volume": 2089733.14908,
          "trades": 6293,
          "taker_buy_base": 2933.227,
          "taker_buy_quote": 1222677.50842
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 417.42,
          "high": 419.34,
          "low": 416.4,
          "close": 418.78,
          "volume": 6084.471,
          "close_time": 1766537999999,
          "quote_volume": 2543427.92151,
          "trades": 8073,
          "taker_buy_base": 3616.093,
          "taker_buy_quote": 1511378.35069
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 418.93,
          "high": 420.77,
          "low": 416.61,
          "close": 417.07,
          "volume": 5767.769,
          "close_time": 1766541599999,
          "quote_volume": 2417016.3942,
          "trades": 5137,
          "taker_buy_base": 3089.243,
          "taker_buy_quote": 1294888.65289
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 417.06,
          "high": 417.08,
          "low": 406.01,
          "close": 409.59,
          "volume": 10969.003,
          "close_time": 1766545199999,
          "quote_volume": 4509709.23976,
          "trades": 12907,
          "taker_buy_base": 4854.302,
          "taker_buy_quote": 1998210.72643
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 409.52,
          "high": 414.18,
          "low": 405.47,
          "close": 410.99,
          "volume": 10613.25,
          "close_time": 1766548799999,
          "quote_volume": 4340580.43001,
          "trades": 9287,
          "taker_buy_base": 4772.994,
          "taker_buy_quote": 1953811.27916
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 410.96,
          "high": 412.67,
          "low": 409.5,
          "close": 410.34,
          "volume": 5298.739,
          "close_time": 1766552399999,
          "quote_volume": 2178809.87345,
          "trades": 7087,
          "taker_buy_base": 2355.167,
          "taker_buy_quote": 968163.65183
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 410.34,
          "high": 410.55,
          "low": 405.1,
          "close": 406.67,
          "volume": 9105.214,
          "close_time": 1766555999999,
          "quote_volume": 3714644.60761,
          "trades": 8036,
          "taker_buy_base": 3896.762,
          "taker_buy_quote": 1591971.99459
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 406.69,
          "high": 410.4,
          "low": 406.59,
          "close": 407.75,
          "volume": 5413.186,
          "close_time": 1766559599999,
          "quote_volume": 2210606.9711,
          "trades": 6653,
          "taker_buy_base": 2677.375,
          "taker_buy_quote": 1093518.69643
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 407.76,
          "high": 409.93,
          "low": 405.61,
          "close": 405.8,
          "volume": 6852.754,
          "close_time": 1766563199999,
          "quote_volume": 2790003.19799,
          "trades": 7556,
          "taker_buy_base": 3718.104,
          "taker_buy_quote": 1514081.47937
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 405.81,
          "high": 407.88,
          "low": 404.6,
          "close": 406.72,
          "volume": 6895.941,
          "close_time": 1766566799999,
          "quote_volume": 2801277.88133,
          "trades": 7068,
          "taker_buy_base": 3481.509,
          "taker_buy_quote": 1414844.50928
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 406.74,
          "high": 410.59,
          "low": 406.74,
          "close": 408.97,
          "volume": 6775.927,
          "close_time": 1766570399999,
          "quote_volume": 2773292.34003,
          "trades": 7378,
          "taker_buy_base": 4172.548,
          "taker_buy_quote": 1707640.82762
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 408.97,
          "high": 416.36,
          "low": 408.97,
          "close": 414.16,
          "volume": 12103.676,
          "close_time": 1766573999999,
          "quote_volume": 4998603.33827,
          "trades": 10780,
          "taker_buy_base": 7059.51,
          "taker_buy_quote": 2915154.39309
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 414.17,
          "high": 416.2,
          "low": 412.32,
          "close": 412.6,
          "volume": 6783.205,
          "close_time": 1766577599999,
          "quote_volume": 2808448.5628,
          "trades": 6622,
          "taker_buy_base": 3049.499,
          "taker_buy_quote": 1262760.83097
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 412.6,
          "high": 429.93,
          "low": 411.54,
          "close": 426.29,
          "volume": 23015.554,
          "close_time": 1766581199999,
          "quote_volume": 9685609.17221,
          "trades": 21523,
          "taker_buy_base": 14244.715,
          "taker_buy_quote": 5990552.97967
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 426.24,
          "high": 427.94,
          "low": 423.0,
          "close": 424.79,
          "volume": 25622.379,
          "close_time": 1766584799999,
          "quote_volume": 10877985.60015,
          "trades": 21004,
          "taker_buy_base": 10100.813,
          "taker_buy_quote": 4289759.08433
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 424.84,
          "high": 437.36,
          "low": 421.66,
          "close": 435.83,
          "volume": 56480.27,
          "close_time": 1766588399999,
          "quote_volume": 24118123.8716,
          "trades": 40957,
          "taker_buy_base": 23200.222,
          "taker_buy_quote": 9951572.04975
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 435.82,
          "high": 446.39,
          "low": 435.82,
          "close": 439.83,
          "volume": 50996.752,
          "close_time": 1766591999999,
          "quote_volume": 22499873.25645,
          "trades": 41524,
          "taker_buy_base": 27089.361,
          "taker_buy_quote": 11962936.90197
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 439.83,
          "high": 445.42,
          "low": 438.48,
          "close": 441.94,
          "volume": 16957.118,
          "close_time": 1766595599999,
          "quote_volume": 7495799.24481,
          "trades": 18883,
          "taker_buy_base": 8793.732,
          "taker_buy_quote": 3888440.4239
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 441.95,
          "high": 444.1,
          "low": 435.62,
          "close": 436.72,
          "volume": 10448.787,
          "close_time": 1766599199999,
          "quote_volume": 4600808.54526,
          "trades": 11223,
          "taker_buy_base": 4600.628,
          "taker_buy_quote": 2027684.07893
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 436.7,
          "high": 443.53,
          "low": 434.45,
          "close": 442.59,
          "volume": 13166.244,
          "close_time": 1766602799999,
          "quote_volume": 5767410.84951,
          "trades": 13515,
          "taker_buy_base": 6252.645,
          "taker_buy_quote": 2741721.02018
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 442.6,
          "high": 444.5,
          "low": 440.1,
          "close": 443.79,
          "volume": 6785.341,
          "close_time": 1766606399999,
          "quote_volume": 2999565.20386,
          "trades": 8739,
          "taker_buy_base": 3527.331,
          "taker_buy_quote": 1559892.12651
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 443.79,
          "high": 449.73,
          "low": 443.23,
          "close": 447.85,
          "volume": 13174.291,
          "close_time": 1766609999999,
          "quote_volume": 5879220.79753,
          "trades": 13071,
          "taker_buy_base": 8766.246,
          "taker_buy_quote": 3911811.87084
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 447.84,
          "high": 450.72,
          "low": 444.23,
          "close": 446.26,
          "volume": 14220.812,
          "close_time": 1766613599999,
          "quote_volume": 6364713.13561,
          "trades": 13711,
          "taker_buy_base": 9239.898,
          "taker_buy_quote": 4135450.74387
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 446.26,
          "high": 451.91,
          "low": 445.58,
          "close": 447.35,
          "volume": 15573.715,
          "close_time": 1766617199999,
          "quote_volume": 6978281.4876,
          "trades": 12004,
          "taker_buy_base": 7750.931,
          "taker_buy_quote": 3474071.05115
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 447.37,
          "high": 451.0,
          "low": 445.07,
          "close": 448.67,
          "volume": 6688.79,
          "close_time": 1766620799999,
          "quote_volume": 2995372.36643,
          "trades": 9095,
          "taker_buy_base": 4095.478,
          "taker_buy_quote": 1834032.03909
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 448.66,
          "high": 451.57,
          "low": 445.56,
          "close": 445.64,
          "volume": 7231.597,
          "close_time": 1766624399999,
          "quote_volume": 3242068.99426,
          "trades": 9794,
          "taker_buy_base": 3702.599,
          "taker_buy_quote": 1660976.47559
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 445.66,
          "high": 446.36,
          "low": 439.51,
          "close": 441.78,
          "volume": 10725.9,
          "close_time": 1766627999999,
          "quote_volume": 4745039.27869,
          "trades": 11669,
          "taker_buy_base": 4264.158,
          "taker_buy_quote": 1887381.92391
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 441.74,
          "high": 449.74,
          "low": 441.0,
          "close": 448.18,
          "volume": 9020.12,
          "close_time": 1766631599999,
          "quote_volume": 4019998.47482,
          "trades": 9650,
          "taker_buy_base": 5611.38,
          "taker_buy_quote": 2500630.26126
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 448.23,
          "high": 455.69,
          "low": 444.09,
          "close": 447.36,
          "volume": 36262.736,
          "close_time": 1766635199999,
          "quote_volume": 16290408.13465,
          "trades": 24574,
          "taker_buy_base": 14337.128,
          "taker_buy_quote": 6447227.95591
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 447.36,
          "high": 449.23,
          "low": 444.0,
          "close": 446.08,
          "volume": 11479.972,
          "close_time": 1766638799999,
          "quote_volume": 5130415.06103,
          "trades": 8954,
          "taker_buy_base": 5746.653,
          "taker_buy_quote": 2567126.23872
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 446.07,
          "high": 446.77,
          "low": 444.07,
          "close": 445.42,
          "volume": 5348.595,
          "close_time": 1766642399999,
          "quote_volume": 2381974.80703,
          "trades": 5920,
          "taker_buy_base": 2845.771,
          "taker_buy_quote": 1267316.52407
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 445.42,
          "high": 448.99,
          "low": 442.5,
          "close": 448.17,
          "volume": 7279.969,
          "close_time": 1766645999999,
          "quote_volume": 3240628.70952,
          "trades": 8112,
          "taker_buy_base": 3037.891,
          "taker_buy_quote": 1354433.28391
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 448.2,
          "high": 449.65,
          "low": 445.42,
          "close": 446.63,
          "volume": 4155.906,
          "close_time": 1766649599999,
          "quote_volume": 1858816.85871,
          "trades": 5011,
          "taker_buy_base": 1891.374,
          "taker_buy_quote": 846308.09036
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 446.62,
          "high": 449.05,
          "low": 445.13,
          "close": 448.01,
          "volume": 11317.724,
          "close_time": 1766653199999,
          "quote_volume": 5064837.97387,
          "trades": 9734,
          "taker_buy_base": 5640.009,
          "taker_buy_quote": 2523397.24247
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 448.02,
          "high": 449.17,
          "low": 445.83,
          "close": 446.38,
          "volume": 8794.577,
          "close_time": 1766656799999,
          "quote_volume": 3935705.01064,
          "trades": 6772,
          "taker_buy_base": 3896.921,
          "taker_buy_quote": 1744085.79656
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 446.37,
          "high": 447.97,
          "low": 439.16,
          "close": 441.72,
          "volume": 21568.471,
          "close_time": 1766660399999,
          "quote_volume": 9554886.33163,
          "trades": 17502,
          "taker_buy_base": 11247.239,
          "taker_buy_quote": 4983650.46653
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 441.77,
          "high": 445.79,
          "low": 441.06,
          "close": 444.48,
          "volume": 4480.311,
          "close_time": 1766663999999,
          "quote_volume": 1987669.08567,
          "trades": 7312,
          "taker_buy_base": 2722.851,
          "taker_buy_quote": 1208101.45214
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 444.57,
          "high": 444.79,
          "low": 442.03,
          "close": 444.73,
          "volume": 4253.045,
          "close_time": 1766667599999,
          "quote_volume": 1887558.1839,
          "trades": 6452,
          "taker_buy_base": 2367.581,
          "taker_buy_quote": 1050806.57046
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 444.72,
          "high": 444.72,
          "low": 438.31,
          "close": 441.9,
          "volume": 19476.332,
          "close_time": 1766671199999,
          "quote_volume": 8597275.93124,
          "trades": 15039,
          "taker_buy_base": 13030.2,
          "taker_buy_quote": 5751591.90358
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 441.91,
          "high": 442.7,
          "low": 437.15,
          "close": 439.77,
          "volume": 13055.443,
          "close_time": 1766674799999,
          "quote_volume": 5743983.27905,
          "trades": 9378,
          "taker_buy_base": 6699.373,
          "taker_buy_quote": 2947439.54639
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 439.76,
          "high": 447.29,
          "low": 437.5,
          "close": 445.66,
          "volume": 16791.497,
          "close_time": 1766678399999,
          "quote_volume": 7445864.27962,
          "trades": 18920,
          "taker_buy_base": 8121.474,
          "taker_buy_quote": 3601006.16599
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 445.68,
          "high": 448.62,
          "low": 443.05,
          "close": 444.24,
          "volume": 9176.671,
          "close_time": 1766681999999,
          "quote_volume": 4089833.62054,
          "trades": 10794,
          "taker_buy_base": 4424.425,
          "taker_buy_quote": 1971991.77341
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 444.21,
          "high": 446.66,
          "low": 442.45,
          "close": 445.4,
          "volume": 6218.6,
          "close_time": 1766685599999,
          "quote_volume": 2762595.84723,
          "trades": 7313,
          "taker_buy_base": 3844.677,
          "taker_buy_quote": 1708176.91541
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 445.41,
          "high": 446.27,
          "low": 441.81,
          "close": 442.92,
          "volume": 6820.866,
          "close_time": 1766689199999,
          "quote_volume": 3026253.99683,
          "trades": 5761,
          "taker_buy_base": 3065.042,
          "taker_buy_quote": 1359242.65872
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 442.9,
          "high": 442.91,
          "low": 439.0,
          "close": 440.58,
          "volume": 5028.335,
          "close_time": 1766692799999,
          "quote_volume": 2215929.84978,
          "trades": 5489,
          "taker_buy_base": 2285.208,
          "taker_buy_quote": 1007159.21016
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 440.58,
          "high": 441.8,
          "low": 438.0,
          "close": 440.21,
          "volume": 4283.55,
          "close_time": 1766696399999,
          "quote_volume": 1884240.30123,
          "trades": 5064,
          "taker_buy_base": 2091.245,
          "taker_buy_quote": 919910.80177
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 440.21,
          "high": 440.96,
          "low": 438.01,
          "close": 440.89,
          "volume": 4734.318,
          "close_time": 1766699999999,
          "quote_volume": 2079139.18596,
          "trades": 4194,
          "taker_buy_base": 1235.116,
          "taker_buy_quote": 542918.96027
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 440.9,
          "high": 441.7,
          "low": 434.65,
          "close": 438.03,
          "volume": 7902.747,
          "close_time": 1766703599999,
          "quote_volume": 3461294.15936,
          "trades": 6885,
          "taker_buy_base": 3167.523,
          "taker_buy_quote": 1389186.7372
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 438.04,
          "high": 441.18,
          "low": 435.93,
          "close": 438.08,
          "volume": 7192.602,
          "close_time": 1766707199999,
          "quote_volume": 3152595.12138,
          "trades": 9480,
          "taker_buy_base": 3212.064,
          "taker_buy_quote": 1408587.90262
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 438.07,
          "high": 440.5,
          "low": 435.57,
          "close": 440.43,
          "volume": 6050.011,
          "close_time": 1766710799999,
          "quote_volume": 2647441.03803,
          "trades": 8590,
          "taker_buy_base": 2981.699,
          "taker_buy_quote": 1305037.88567
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 440.34,
          "high": 444.33,
          "low": 435.84,
          "close": 437.47,
          "volume": 23402.164,
          "close_time": 1766714399999,
          "quote_volume": 10266968.74646,
          "trades": 13478,
          "taker_buy_base": 13332.824,
          "taker_buy_quote": 5841687.21914
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 437.49,
          "high": 448.0,
          "low": 437.05,
          "close": 443.15,
          "volume": 18793.529,
          "close_time": 1766717999999,
          "quote_volume": 8351661.15294,
          "trades": 25784,
          "taker_buy_base": 11226.326,
          "taker_buy_quote": 4990786.22798
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 443.14,
          "high": 445.5,
          "low": 440.54,
          "close": 441.45,
          "volume": 11008.102,
          "close_time": 1766721599999,
          "quote_volume": 4877442.44459,
          "trades": 12239,
          "taker_buy_base": 5448.358,
          "taker_buy_quote": 2415037.91594
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 441.44,
          "high": 444.9,
          "low": 438.57,
          "close": 444.54,
          "volume": 7015.338,
          "close_time": 1766725199999,
          "quote_volume": 3093510.43294,
          "trades": 9397,
          "taker_buy_base": 4046.021,
          "taker_buy_quote": 1784706.34704
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 444.49,
          "high": 444.61,
          "low": 439.86,
          "close": 443.43,
          "volume": 10712.697,
          "close_time": 1766728799999,
          "quote_volume": 4727236.83658,
          "trades": 10741,
          "taker_buy_base": 5236.421,
          "taker_buy_quote": 2309003.85032
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 443.44,
          "high": 448.5,
          "low": 442.92,
          "close": 447.0,
          "volume": 11338.879,
          "close_time": 1766732399999,
          "quote_volume": 5056986.56548,
          "trades": 11920,
          "taker_buy_base": 6515.976,
          "taker_buy_quote": 2906894.5018
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 447.01,
          "high": 449.18,
          "low": 442.46,
          "close": 444.21,
          "volume": 22780.286,
          "close_time": 1766735999999,
          "quote_volume": 10136893.81988,
          "trades": 20226,
          "taker_buy_base": 6043.712,
          "taker_buy_quote": 2691595.28138
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 444.2,
          "high": 446.61,
          "low": 442.31,
          "close": 443.87,
          "volume": 4462.154,
          "close_time": 1766739599999,
          "quote_volume": 1982635.45848,
          "trades": 6084,
          "taker_buy_base": 1910.257,
          "taker_buy_quote": 848698.36139
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 443.82,
          "high": 448.02,
          "low": 442.81,
          "close": 447.15,
          "volume": 8100.233,
          "close_time": 1766743199999,
          "quote_volume": 3613384.40307,
          "trades": 9308,
          "taker_buy_base": 4116.379,
          "taker_buy_quote": 1836327.48377
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 447.16,
          "high": 447.23,
          "low": 445.0,
          "close": 445.46,
          "volume": 5748.863,
          "close_time": 1766746799999,
          "quote_volume": 2566153.82015,
          "trades": 5951,
          "taker_buy_base": 2420.868,
          "taker_buy_quote": 1080425.95903
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 445.48,
          "high": 448.51,
          "low": 445.05,
          "close": 447.92,
          "volume": 4390.715,
          "close_time": 1766750399999,
          "quote_volume": 1961160.95644,
          "trades": 4516,
          "taker_buy_base": 1821.198,
          "taker_buy_quote": 813505.4056
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 447.85,
          "high": 448.27,
          "low": 446.37,
          "close": 446.99,
          "volume": 3741.102,
          "close_time": 1766753999999,
          "quote_volume": 1673506.75458,
          "trades": 3900,
          "taker_buy_base": 1632.389,
          "taker_buy_quote": 730453.40077
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 446.99,
          "high": 449.63,
          "low": 446.13,
          "close": 446.42,
          "volume": 6710.956,
          "close_time": 1766757599999,
          "quote_volume": 3002835.49211,
          "trades": 7762,
          "taker_buy_base": 3600.022,
          "taker_buy_quote": 1611066.63615
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 446.43,
          "high": 447.64,
          "low": 440.29,
          "close": 443.84,
          "volume": 13810.211,
          "close_time": 1766761199999,
          "quote_volume": 6127743.28424,
          "trades": 14997,
          "taker_buy_base": 6662.157,
          "taker_buy_quote": 2955735.79287
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 443.82,
          "high": 446.86,
          "low": 441.34,
          "close": 445.06,
          "volume": 11620.85,
          "close_time": 1766764799999,
          "quote_volume": 5163821.15359,
          "trades": 13898,
          "taker_buy_base": 6038.21,
          "taker_buy_quote": 2684055.01151
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 445.18,
          "high": 445.42,
          "low": 438.03,
          "close": 439.48,
          "volume": 9660.948,
          "close_time": 1766768399999,
          "quote_volume": 4261675.82783,
          "trades": 8678,
          "taker_buy_base": 3934.607,
          "taker_buy_quote": 1734652.84191
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 439.49,
          "high": 443.07,
          "low": 438.68,
          "close": 442.61,
          "volume": 7080.376,
          "close_time": 1766771999999,
          "quote_volume": 3122377.43154,
          "trades": 7130,
          "taker_buy_base": 3213.6,
          "taker_buy_quote": 1417126.6132
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 442.59,
          "high": 442.62,
          "low": 440.26,
          "close": 440.65,
          "volume": 2092.85,
          "close_time": 1766775599999,
          "quote_volume": 924559.2754,
          "trades": 2910,
          "taker_buy_base": 1056.752,
          "taker_buy_quote": 466859.55482
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 440.64,
          "high": 443.5,
          "low": 440.07,
          "close": 442.98,
          "volume": 3781.904,
          "close_time": 1766779199999,
          "quote_volume": 1669920.1464,
          "trades": 4091,
          "taker_buy_base": 1102.632,
          "taker_buy_quote": 487328.96701
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 442.97,
          "high": 448.0,
          "low": 442.92,
          "close": 446.25,
          "volume": 6676.711,
          "close_time": 1766782799999,
          "quote_volume": 2973486.5215,
          "trades": 6584,
          "taker_buy_base": 4126.539,
          "taker_buy_quote": 1838102.97508
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 446.29,
          "high": 448.93,
          "low": 443.99,
          "close": 446.94,
          "volume": 6608.044,
          "close_time": 1766786399999,
          "quote_volume": 2951509.03907,
          "trades": 4967,
          "taker_buy_base": 3845.761,
          "taker_buy_quote": 1719035.11776
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 446.94,
          "high": 447.63,
          "low": 445.63,
          "close": 446.08,
          "volume": 3614.847,
          "close_time": 1766789999999,
          "quote_volume": 1614694.83342,
          "trades": 3767,
          "taker_buy_base": 1668.648,
          "taker_buy_quote": 745290.76123
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 446.09,
          "high": 448.89,
          "low": 445.91,
          "close": 448.15,
          "volume": 7758.715,
          "close_time": 1766793599999,
          "quote_volume": 3473475.04358,
          "trades": 7456,
          "taker_buy_base": 3811.646,
          "taker_buy_quote": 1706246.63904
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 448.14,
          "high": 448.14,
          "low": 444.52,
          "close": 446.76,
          "volume": 7411.301,
          "close_time": 1766797199999,
          "quote_volume": 3303317.87184,
          "trades": 4813,
          "taker_buy_base": 4041.166,
          "taker_buy_quote": 1799529.80281
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 446.78,
          "high": 469.69,
          "low": 446.51,
          "close": 464.32,
          "volume": 25404.323,
          "close_time": 1766800799999,
          "quote_volume": 11675113.53801,
          "trades": 21099,
          "taker_buy_base": 15293.202,
          "taker_buy_quote": 7009096.41923
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 464.23,
          "high": 473.97,
          "low": 461.0,
          "close": 461.91,
          "volume": 35875.736,
          "close_time": 1766804399999,
          "quote_volume": 16697170.20144,
          "trades": 31030,
          "taker_buy_base": 16672.031,
          "taker_buy_quote": 7762238.14477
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 461.88,
          "high": 471.41,
          "low": 461.11,
          "close": 470.44,
          "volume": 20996.344,
          "close_time": 1766807999999,
          "quote_volume": 9806740.68998,
          "trades": 19515,
          "taker_buy_base": 10374.093,
          "taker_buy_quote": 4851500.90531
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 470.45,
          "high": 472.16,
          "low": 465.81,
          "close": 468.6,
          "volume": 11130.371,
          "close_time": 1766811599999,
          "quote_volume": 5218329.98609,
          "trades": 13287,
          "taker_buy_base": 5869.235,
          "taker_buy_quote": 2753869.53751
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 468.61,
          "high": 469.75,
          "low": 465.5,
          "close": 467.93,
          "volume": 4742.095,
          "close_time": 1766815199999,
          "quote_volume": 2217887.41439,
          "trades": 9370,
          "taker_buy_base": 2029.58,
          "taker_buy_quote": 949402.85623
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 467.94,
          "high": 470.04,
          "low": 466.7,
          "close": 468.61,
          "volume": 8312.757,
          "close_time": 1766818799999,
          "quote_volume": 3896432.69056,
          "trades": 15651,
          "taker_buy_base": 3583.534,
          "taker_buy_quote": 1679950.78553
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 468.6,
          "high": 471.01,
          "low": 467.77,
          "close": 469.43,
          "volume": 7450.755,
          "close_time": 1766822399999,
          "quote_volume": 3499807.22042,
          "trades": 18774,
          "taker_buy_base": 3557.465,
          "taker_buy_quote": 1671411.94455
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 469.43,
          "high": 470.65,
          "low": 467.68,
          "close": 468.23,
          "volume": 5740.509,
          "close_time": 1766825999999,
          "quote_volume": 2694098.10472,
          "trades": 8352,
          "taker_buy_base": 2400.826,
          "taker_buy_quote": 1126866.99765
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 468.24,
          "high": 497.44,
          "low": 467.47,
          "close": 486.18,
          "volume": 51454.123,
          "close_time": 1766829599999,
          "quote_volume": 25013980.65553,
          "trades": 44105,
          "taker_buy_base": 25174.238,
          "taker_buy_quote": 12215038.44041
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 486.19,
          "high": 518.62,
          "low": 483.55,
          "close": 509.09,
          "volume": 52340.075,
          "close_time": 1766833199999,
          "quote_volume": 26008237.27925,
          "trades": 66967,
          "taker_buy_base": 28428.601,
          "taker_buy_quote": 14142836.22459
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 509.2,
          "high": 518.74,
          "low": 503.22,
          "close": 511.21,
          "volume": 53637.918,
          "close_time": 1766836799999,
          "quote_volume": 27408139.69681,
          "trades": 81815,
          "taker_buy_base": 29715.762,
          "taker_buy_quote": 15199479.25503
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 511.21,
          "high": 518.0,
          "low": 508.0,
          "close": 512.99,
          "volume": 24797.061,
          "close_time": 1766840399999,
          "quote_volume": 12723549.97494,
          "trades": 30743,
          "taker_buy_base": 11052.768,
          "taker_buy_quote": 5676130.43076
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 513.07,
          "high": 513.63,
          "low": 501.77,
          "close": 507.34,
          "volume": 38004.602,
          "close_time": 1766843999999,
          "quote_volume": 19239304.0215,
          "trades": 41271,
          "taker_buy_base": 17016.878,
          "taker_buy_quote": 8612864.5593
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 507.28,
          "high": 512.9,
          "low": 504.6,
          "close": 510.58,
          "volume": 16010.642,
          "close_time": 1766847599999,
          "quote_volume": 8150847.672,
          "trades": 21190,
          "taker_buy_base": 9148.832,
          "taker_buy_quote": 4656711.60796
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 510.64,
          "high": 522.5,
          "low": 508.12,
          "close": 519.57,
          "volume": 33265.357,
          "close_time": 1766851199999,
          "quote_volume": 17145477.50579,
          "trades": 37272,
          "taker_buy_base": 21109.356,
          "taker_buy_quote": 10884280.4778
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 519.46,
          "high": 521.43,
          "low": 514.04,
          "close": 517.29,
          "volume": 21658.101,
          "close_time": 1766854799999,
          "quote_volume": 11220375.69744,
          "trades": 30212,
          "taker_buy_base": 10467.699,
          "taker_buy_quote": 5425699.86715
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 517.24,
          "high": 528.17,
          "low": 513.17,
          "close": 522.26,
          "volume": 23123.192,
          "close_time": 1766858399999,
          "quote_volume": 12020520.85151,
          "trades": 35673,
          "taker_buy_base": 11468.584,
          "taker_buy_quote": 5964528.19864
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 522.27,
          "high": 522.48,
          "low": 513.37,
          "close": 517.48,
          "volume": 19386.614,
          "close_time": 1766861999999,
          "quote_volume": 10039079.4341,
          "trades": 23694,
          "taker_buy_base": 9393.064,
          "taker_buy_quote": 4865799.01154
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 517.46,
          "high": 519.74,
          "low": 516.05,
          "close": 516.36,
          "volume": 7467.192,
          "close_time": 1766865599999,
          "quote_volume": 3867870.97624,
          "trades": 13775,
          "taker_buy_base": 4059.277,
          "taker_buy_quote": 2103390.69279
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 516.35,
          "high": 517.57,
          "low": 507.65,
          "close": 507.78,
          "volume": 15049.749,
          "close_time": 1766869199999,
          "quote_volume": 7707782.22355,
          "trades": 18835,
          "taker_buy_base": 6409.605,
          "taker_buy_quote": 3283424.13237
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 507.81,
          "high": 515.76,
          "low": 507.8,
          "close": 515.4,
          "volume": 10187.889,
          "close_time": 1766872799999,
          "quote_volume": 5227247.58219,
          "trades": 13370,
          "taker_buy_base": 6044.684,
          "taker_buy_quote": 3100510.90885
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 515.37,
          "high": 517.47,
          "low": 511.3,
          "close": 512.42,
          "volume": 6478.575,
          "close_time": 1766876399999,
          "quote_volume": 3333190.4917,
          "trades": 10039,
          "taker_buy_base": 3616.766,
          "taker_buy_quote": 1861859.97041
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 512.43,
          "high": 517.2,
          "low": 512.09,
          "close": 516.1,
          "volume": 8436.779,
          "close_time": 1766879999999,
          "quote_volume": 4340914.00727,
          "trades": 10445,
          "taker_buy_base": 4705.216,
          "taker_buy_quote": 2422238.81406
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 516.06,
          "high": 520.15,
          "low": 514.69,
          "close": 516.92,
          "volume": 7821.427,
          "close_time": 1766883599999,
          "quote_volume": 4046605.74675,
          "trades": 13717,
          "taker_buy_base": 4297.326,
          "taker_buy_quote": 2224531.80097
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 516.9,
          "high": 519.03,
          "low": 511.28,
          "close": 515.53,
          "volume": 9629.94,
          "close_time": 1766887199999,
          "quote_volume": 4964262.01634,
          "trades": 13228,
          "taker_buy_base": 4364.667,
          "taker_buy_quote": 2250424.97824
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 515.57,
          "high": 518.59,
          "low": 513.61,
          "close": 517.63,
          "volume": 7303.067,
          "close_time": 1766890799999,
          "quote_volume": 3772536.08987,
          "trades": 9882,
          "taker_buy_base": 3523.587,
          "taker_buy_quote": 1819862.8811
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 517.67,
          "high": 519.03,
          "low": 516.2,
          "close": 517.78,
          "volume": 5088.395,
          "close_time": 1766894399999,
          "quote_volume": 2634181.24519,
          "trades": 8463,
          "taker_buy_base": 2694.494,
          "taker_buy_quote": 1394954.90249
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 517.79,
          "high": 518.84,
          "low": 516.28,
          "close": 518.02,
          "volume": 4393.501,
          "close_time": 1766897999999,
          "quote_volume": 2275167.01003,
          "trades": 6980,
          "taker_buy_base": 2156.308,
          "taker_buy_quote": 1116752.18764
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 518.05,
          "high": 522.0,
          "low": 510.38,
          "close": 513.78,
          "volume": 11284.943,
          "close_time": 1766901599999,
          "quote_volume": 5824417.89581,
          "trades": 20500,
          "taker_buy_base": 5729.013,
          "taker_buy_quote": 2957413.80792
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 513.79,
          "high": 518.23,
          "low": 511.32,
          "close": 516.01,
          "volume": 6119.228,
          "close_time": 1766905199999,
          "quote_volume": 3149799.54696,
          "trades": 10214,
          "taker_buy_base": 2823.189,
          "taker_buy_quote": 1452901.51147
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 516.05,
          "high": 519.22,
          "low": 513.78,
          "close": 518.92,
          "volume": 6488.678,
          "close_time": 1766908799999,
          "quote_volume": 3354857.21476,
          "trades": 8374,
          "taker_buy_base": 3316.692,
          "taker_buy_quote": 1715144.65987
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 518.92,
          "high": 519.94,
          "low": 514.99,
          "close": 515.66,
          "volume": 12651.486,
          "close_time": 1766912399999,
          "quote_volume": 6545647.4441,
          "trades": 14952,
          "taker_buy_base": 4046.666,
          "taker_buy_quote": 2095581.80064
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 515.66,
          "high": 518.0,
          "low": 512.0,
          "close": 517.79,
          "volume": 13219.819,
          "close_time": 1766915999999,
          "quote_volume": 6802882.17133,
          "trades": 15535,
          "taker_buy_base": 4812.917,
          "taker_buy_quote": 2478667.83743
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 517.8,
          "high": 518.98,
          "low": 516.08,
          "close": 517.32,
          "volume": 6019.716,
          "close_time": 1766919599999,
          "quote_volume": 3116351.41843,
          "trades": 6721,
          "taker_buy_base": 2874.602,
          "taker_buy_quote": 1488238.81223
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 517.32,
          "high": 526.52,
          "low": 516.22,
          "close": 517.33,
          "volume": 10348.861,
          "close_time": 1766923199999,
          "quote_volume": 5388986.11265,
          "trades": 15939,
          "taker_buy_base": 5294.613,
          "taker_buy_quote": 2756399.73044
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 517.32,
          "high": 520.06,
          "low": 515.68,
          "close": 517.47,
          "volume": 4668.92,
          "close_time": 1766926799999,
          "quote_volume": 2416986.93901,
          "trades": 8202,
          "taker_buy_base": 2364.534,
          "taker_buy_quote": 1224355.88117
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 517.46,
          "high": 520.26,
          "low": 517.23,
          "close": 519.12,
          "volume": 5165.35,
          "close_time": 1766930399999,
          "quote_volume": 2680273.54472,
          "trades": 7426,
          "taker_buy_base": 2757.974,
          "taker_buy_quote": 1431444.94942
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 519.12,
          "high": 540.0,
          "low": 518.5,
          "close": 535.3,
          "volume": 52915.349,
          "close_time": 1766933999999,
          "quote_volume": 28150512.54946,
          "trades": 57872,
          "taker_buy_base": 23539.582,
          "taker_buy_quote": 12506498.67345
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 535.34,
          "high": 544.04,
          "low": 533.17,
          "close": 535.17,
          "volume": 22807.369,
          "close_time": 1766937599999,
          "quote_volume": 12272082.1046,
          "trades": 38604,
          "taker_buy_base": 11882.23,
          "taker_buy_quote": 6395746.11032
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 535.17,
          "high": 537.17,
          "low": 533.44,
          "close": 534.87,
          "volume": 8757.403,
          "close_time": 1766941199999,
          "quote_volume": 4687770.59575,
          "trades": 17410,
          "taker_buy_base": 4946.662,
          "taker_buy_quote": 2647945.43532
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 534.87,
          "high": 538.91,
          "low": 533.5,
          "close": 535.3,
          "volume": 7843.248,
          "close_time": 1766944799999,
          "quote_volume": 4202964.94507,
          "trades": 10517,
          "taker_buy_base": 4188.905,
          "taker_buy_quote": 2245461.14424
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 535.3,
          "high": 535.3,
          "low": 523.99,
          "close": 531.38,
          "volume": 24429.006,
          "close_time": 1766948399999,
          "quote_volume": 12929088.75614,
          "trades": 35192,
          "taker_buy_base": 13268.038,
          "taker_buy_quote": 7027029.844
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 531.38,
          "high": 534.0,
          "low": 526.68,
          "close": 527.46,
          "volume": 8554.076,
          "close_time": 1766951999999,
          "quote_volume": 4536897.61548,
          "trades": 13146,
          "taker_buy_base": 2877.064,
          "taker_buy_quote": 1526254.74802
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 527.46,
          "high": 529.86,
          "low": 525.14,
          "close": 525.7,
          "volume": 4438.201,
          "close_time": 1766955599999,
          "quote_volume": 2339556.66705,
          "trades": 7434,
          "taker_buy_base": 2498.045,
          "taker_buy_quote": 1316973.32764
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 525.68,
          "high": 529.32,
          "low": 521.77,
          "close": 527.91,
          "volume": 6826.556,
          "close_time": 1766959199999,
          "quote_volume": 3581221.93894,
          "trades": 8580,
          "taker_buy_base": 2368.364,
          "taker_buy_quote": 1244962.80677
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 527.97,
          "high": 532.5,
          "low": 526.77,
          "close": 531.17,
          "volume": 4736.683,
          "close_time": 1766962799999,
          "quote_volume": 2508120.78093,
          "trades": 7151,
          "taker_buy_base": 2721.691,
          "taker_buy_quote": 1441233.82266
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 531.15,
          "high": 532.85,
          "low": 528.93,
          "close": 530.05,
          "volume": 3890.632,
          "close_time": 1766966399999,
          "quote_volume": 2064820.74295,
          "trades": 6136,
          "taker_buy_base": 1897.908,
          "taker_buy_quote": 1007657.14839
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 530.08,
          "high": 540.52,
          "low": 527.56,
          "close": 535.42,
          "volume": 10885.282,
          "close_time": 1766969999999,
          "quote_volume": 5810599.50249,
          "trades": 15155,
          "taker_buy_base": 5855.7,
          "taker_buy_quote": 3126473.06966
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 535.41,
          "high": 538.0,
          "low": 531.31,
          "close": 537.09,
          "volume": 8285.999,
          "close_time": 1766973599999,
          "quote_volume": 4430790.57591,
          "trades": 10957,
          "taker_buy_base": 4847.735,
          "taker_buy_quote": 2594114.04738
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 537.09,
          "high": 547.18,
          "low": 536.5,
          "close": 538.08,
          "volume": 28828.854,
          "close_time": 1766977199999,
          "quote_volume": 15580840.59651,
          "trades": 36802,
          "taker_buy_base": 16780.993,
          "taker_buy_quote": 9069639.026
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 538.1,
          "high": 547.21,
          "low": 537.75,
          "close": 547.07,
          "volume": 12106.577,
          "close_time": 1766980799999,
          "quote_volume": 6582670.22683,
          "trades": 15131,
          "taker_buy_base": 7393.556,
          "taker_buy_quote": 4020495.07529
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 547.07,
          "high": 548.17,
          "low": 534.22,
          "close": 535.04,
          "volume": 13742.445,
          "close_time": 1766984399999,
          "quote_volume": 7432727.82631,
          "trades": 22463,
          "taker_buy_base": 6642.326,
          "taker_buy_quote": 3593547.95698
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 534.92,
          "high": 538.56,
          "low": 534.05,
          "close": 535.68,
          "volume": 8112.391,
          "close_time": 1766987999999,
          "quote_volume": 4350989.50066,
          "trades": 10355,
          "taker_buy_base": 4776.182,
          "taker_buy_quote": 2562112.15689
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 535.64,
          "high": 537.77,
          "low": 534.27,
          "close": 536.67,
          "volume": 3974.529,
          "close_time": 1766991599999,
          "quote_volume": 2131231.66508,
          "trades": 9015,
          "taker_buy_base": 2102.78,
          "taker_buy_quote": 1127606.27472
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 536.72,
          "high": 537.83,
          "low": 521.04,
          "close": 527.75,
          "volume": 15897.218,
          "close_time": 1766995199999,
          "quote_volume": 8407007.96588,
          "trades": 22763,
          "taker_buy_base": 6197.9,
          "taker_buy_quote": 3277002.95942
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 527.76,
          "high": 528.27,
          "low": 523.0,
          "close": 524.25,
          "volume": 11432.022,
          "close_time": 1766998799999,
          "quote_volume": 6017543.56781,
          "trades": 11769,
          "taker_buy_base": 5777.942,
          "taker_buy_quote": 3042472.72923
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 524.26,
          "high": 530.59,
          "low": 508.38,
          "close": 520.25,
          "volume": 77944.541,
          "close_time": 1767002399999,
          "quote_volume": 40458273.18243,
          "trades": 91657,
          "taker_buy_base": 49460.927,
          "taker_buy_quote": 25695494.91877
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 520.25,
          "high": 525.52,
          "low": 517.01,
          "close": 523.21,
          "volume": 18696.368,
          "close_time": 1767005999999,
          "quote_volume": 9746943.70609,
          "trades": 41811,
          "taker_buy_base": 9306.848,
          "taker_buy_quote": 4852351.01118
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 523.21,
          "high": 525.76,
          "low": 520.0,
          "close": 522.77,
          "volume": 11189.654,
          "close_time": 1767009599999,
          "quote_volume": 5843641.01759,
          "trades": 16341,
          "taker_buy_base": 4208.905,
          "taker_buy_quote": 2200722.34679
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 522.76,
          "high": 531.0,
          "low": 520.3,
          "close": 527.18,
          "volume": 18236.567,
          "close_time": 1767013199999,
          "quote_volume": 9584344.71668,
          "trades": 45533,
          "taker_buy_base": 9386.127,
          "taker_buy_quote": 4934808.56009
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 527.2,
          "high": 528.87,
          "low": 521.37,
          "close": 523.84,
          "volume": 9247.01,
          "close_time": 1767016799999,
          "quote_volume": 4848331.78042,
          "trades": 16281,
          "taker_buy_base": 4858.474,
          "taker_buy_quote": 2547813.60069
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 523.87,
          "high": 530.18,
          "low": 521.82,
          "close": 526.28,
          "volume": 11047.39,
          "close_time": 1767020399999,
          "quote_volume": 5817047.55474,
          "trades": 15437,
          "taker_buy_base": 6079.24,
          "taker_buy_quote": 3203049.39959
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 526.32,
          "high": 529.24,
          "low": 523.85,
          "close": 525.12,
          "volume": 6987.789,
          "close_time": 1767023999999,
          "quote_volume": 3675890.18531,
          "trades": 9842,
          "taker_buy_base": 3571.598,
          "taker_buy_quote": 1878606.53223
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 525.12,
          "high": 529.38,
          "low": 525.07,
          "close": 528.11,
          "volume": 6705.48,
          "close_time": 1767027599999,
          "quote_volume": 3537223.34572,
          "trades": 10652,
          "taker_buy_base": 3418.71,
          "taker_buy_quote": 1803685.42521
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 528.12,
          "high": 560.0,
          "low": 528.11,
          "close": 549.55,
          "volume": 125592.923,
          "close_time": 1767031199999,
          "quote_volume": 68473789.95065,
          "trades": 127355,
          "taker_buy_base": 81281.504,
          "taker_buy_quote": 44294329.92083
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 549.49,
          "high": 552.78,
          "low": 541.27,
          "close": 542.98,
          "volume": 41945.904,
          "close_time": 1767034799999,
          "quote_volume": 22966183.21786,
          "trades": 58932,
          "taker_buy_base": 21890.215,
          "taker_buy_quote": 11987649.03708
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 542.96,
          "high": 551.98,
          "low": 538.93,
          "close": 548.49,
          "volume": 12561.009,
          "close_time": 1767038399999,
          "quote_volume": 6844222.71763,
          "trades": 17491,
          "taker_buy_base": 6407.229,
          "taker_buy_quote": 3493497.34645
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 548.49,
          "high": 553.39,
          "low": 545.09,
          "close": 545.9,
          "volume": 7434.992,
          "close_time": 1767041999999,
          "quote_volume": 4086825.22639,
          "trades": 13868,
          "taker_buy_base": 3824.95,
          "taker_buy_quote": 2103383.31759
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 545.76,
          "high": 549.96,
          "low": 542.5,
          "close": 543.17,
          "volume": 5738.918,
          "close_time": 1767045599999,
          "quote_volume": 3130027.89383,
          "trades": 10397,
          "taker_buy_base": 2702.524,
          "taker_buy_quote": 1474585.7154
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 543.2,
          "high": 544.39,
          "low": 540.47,
          "close": 542.9,
          "volume": 6950.248,
          "close_time": 1767049199999,
          "quote_volume": 3769998.91837,
          "trades": 10189,
          "taker_buy_base": 3355.876,
          "taker_buy_quote": 1820567.98768
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 542.76,
          "high": 545.91,
          "low": 539.7,
          "close": 540.49,
          "volume": 11527.954,
          "close_time": 1767052799999,
          "quote_volume": 6254278.2868,
          "trades": 15030,
          "taker_buy_base": 6592.77,
          "taker_buy_quote": 3578172.66536
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 540.54,
          "high": 544.75,
          "low": 533.69,
          "close": 539.55,
          "volume": 11377.656,
          "close_time": 1767056399999,
          "quote_volume": 6132395.50014,
          "trades": 17407,
          "taker_buy_base": 5299.012,
          "taker_buy_quote": 2857857.15361
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 539.52,
          "high": 540.42,
          "low": 535.95,
          "close": 537.69,
          "volume": 3520.336,
          "close_time": 1767059999999,
          "quote_volume": 1893683.83227,
          "trades": 7318,
          "taker_buy_base": 1825.206,
          "taker_buy_quote": 981641.2088
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 537.68,
          "high": 540.95,
          "low": 534.34,
          "close": 539.15,
          "volume": 5412.99,
          "close_time": 1767063599999,
          "quote_volume": 2911767.26522,
          "trades": 7781,
          "taker_buy_base": 2450.767,
          "taker_buy_quote": 1318585.16319
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 539.15,
          "high": 540.29,
          "low": 535.49,
          "close": 538.5,
          "volume": 4850.128,
          "close_time": 1767067199999,
          "quote_volume": 2607971.61127,
          "trades": 8008,
          "taker_buy_base": 2180.347,
          "taker_buy_quote": 1172291.075
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 538.52,
          "high": 545.1,
          "low": 537.48,
          "close": 537.91,
          "volume": 11898.81,
          "close_time": 1767070799999,
          "quote_volume": 6443356.47005,
          "trades": 14422,
          "taker_buy_base": 6350.984,
          "taker_buy_quote": 3440333.64141
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 537.86,
          "high": 538.0,
          "low": 526.72,
          "close": 527.34,
          "volume": 32851.104,
          "close_time": 1767074399999,
          "quote_volume": 17429362.13224,
          "trades": 23126,
          "taker_buy_base": 22972.52,
          "taker_buy_quote": 12183741.68413
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 527.34,
          "high": 533.45,
          "low": 525.61,
          "close": 533.27,
          "volume": 21019.627,
          "close_time": 1767077999999,
          "quote_volume": 11119861.74835,
          "trades": 19209,
          "taker_buy_base": 15254.048,
          "taker_buy_quote": 8067792.74642
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 533.36,
          "high": 533.92,
          "low": 528.68,
          "close": 531.57,
          "volume": 7581.84,
          "close_time": 1767081599999,
          "quote_volume": 4029217.27313,
          "trades": 10455,
          "taker_buy_base": 3421.206,
          "taker_buy_quote": 1817467.18271
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 531.53,
          "high": 537.22,
          "low": 531.03,
          "close": 533.68,
          "volume": 8194.232,
          "close_time": 1767085199999,
          "quote_volume": 4383370.23733,
          "trades": 11547,
          "taker_buy_base": 4476.052,
          "taker_buy_quote": 2394721.55042
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 533.67,
          "high": 538.16,
          "low": 533.62,
          "close": 535.82,
          "volume": 9984.44,
          "close_time": 1767088799999,
          "quote_volume": 5347161.54325,
          "trades": 8295,
          "taker_buy_base": 5755.464,
          "taker_buy_quote": 3082032.25151
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 535.78,
          "high": 537.72,
          "low": 534.56,
          "close": 534.98,
          "volume": 4722.916,
          "close_time": 1767092399999,
          "quote_volume": 2531111.74605,
          "trades": 6648,
          "taker_buy_base": 2240.049,
          "taker_buy_quote": 1200287.56779
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 534.95,
          "high": 539.94,
          "low": 532.21,
          "close": 538.76,
          "volume": 8915.027,
          "close_time": 1767095999999,
          "quote_volume": 4777332.16513,
          "trades": 27398,
          "taker_buy_base": 3929.349,
          "taker_buy_quote": 2106114.43227
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 538.76,
          "high": 541.96,
          "low": 534.71,
          "close": 535.88,
          "volume": 5817.777,
          "close_time": 1767099599999,
          "quote_volume": 3129745.21102,
          "trades": 9695,
          "taker_buy_base": 2781.444,
          "taker_buy_quote": 1496984.92033
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 535.91,
          "high": 543.63,
          "low": 535.16,
          "close": 541.79,
          "volume": 11720.676,
          "close_time": 1767103199999,
          "quote_volume": 6336879.28705,
          "trades": 13283,
          "taker_buy_base": 6544.77,
          "taker_buy_quote": 3539643.80318
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 541.7,
          "high": 542.98,
          "low": 537.26,
          "close": 540.09,
          "volume": 10683.46,
          "close_time": 1767106799999,
          "quote_volume": 5766406.48966,
          "trades": 11472,
          "taker_buy_base": 4812.055,
          "taker_buy_quote": 2597142.50016
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 540.0,
          "high": 540.47,
          "low": 535.57,
          "close": 538.02,
          "volume": 6572.288,
          "close_time": 1767110399999,
          "quote_volume": 3533089.46618,
          "trades": 9689,
          "taker_buy_base": 2732.697,
          "taker_buy_quote": 1469444.18526
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 538.02,
          "high": 538.59,
          "low": 526.98,
          "close": 531.76,
          "volume": 14073.24,
          "close_time": 1767113999999,
          "quote_volume": 7496106.49024,
          "trades": 27465,
          "taker_buy_base": 5023.538,
          "taker_buy_quote": 2677882.29713
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 531.69,
          "high": 537.9,
          "low": 525.66,
          "close": 533.42,
          "volume": 25968.845,
          "close_time": 1767117599999,
          "quote_volume": 13796230.70408,
          "trades": 25189,
          "taker_buy_base": 15780.481,
          "taker_buy_quote": 8389990.30069
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 533.44,
          "high": 539.21,
          "low": 533.13,
          "close": 538.11,
          "volume": 6314.473,
          "close_time": 1767121199999,
          "quote_volume": 3388799.00232,
          "trades": 10228,
          "taker_buy_base": 3688.445,
          "taker_buy_quote": 1979574.48301
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 538.06,
          "high": 538.14,
          "low": 533.55,
          "close": 534.97,
          "volume": 4128.302,
          "close_time": 1767124799999,
          "quote_volume": 2210123.03124,
          "trades": 7879,
          "taker_buy_base": 1985.741,
          "taker_buy_quote": 1062850.51345
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 534.98,
          "high": 535.51,
          "low": 530.51,
          "close": 531.63,
          "volume": 5913.005,
          "close_time": 1767128399999,
          "quote_volume": 3148681.02147,
          "trades": 8759,
          "taker_buy_base": 2451.202,
          "taker_buy_quote": 1304840.35404
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 531.74,
          "high": 531.74,
          "low": 526.57,
          "close": 527.92,
          "volume": 6101.341,
          "close_time": 1767131999999,
          "quote_volume": 3226682.13554,
          "trades": 9798,
          "taker_buy_base": 2808.777,
          "taker_buy_quote": 1485420.46844
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 527.95,
          "high": 531.6,
          "low": 522.45,
          "close": 524.45,
          "volume": 9501.762,
          "close_time": 1767135599999,
          "quote_volume": 5007770.43769,
          "trades": 11342,
          "taker_buy_base": 4245.537,
          "taker_buy_quote": 2239687.76775
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 524.47,
          "high": 530.46,
          "low": 524.13,
          "close": 529.61,
          "volume": 4961.287,
          "close_time": 1767139199999,
          "quote_volume": 2616169.09217,
          "trades": 7090,
          "taker_buy_base": 2973.246,
          "taker_buy_quote": 1567749.85111
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 529.6,
          "high": 529.65,
          "low": 524.67,
          "close": 529.49,
          "volume": 3230.045,
          "close_time": 1767142799999,
          "quote_volume": 1702726.5728,
          "trades": 5064,
          "taker_buy_base": 1679.023,
          "taker_buy_quote": 885114.54625
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 529.5,
          "high": 532.76,
          "low": 526.5,
          "close": 530.1,
          "volume": 5498.447,
          "close_time": 1767146399999,
          "quote_volume": 2919002.56868,
          "trades": 7110,
          "taker_buy_base": 2614.646,
          "taker_buy_quote": 1387677.13473
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 530.13,
          "high": 530.67,
          "low": 526.3,
          "close": 526.9,
          "volume": 5394.404,
          "close_time": 1767149999999,
          "quote_volume": 2851205.20009,
          "trades": 12792,
          "taker_buy_base": 3103.918,
          "taker_buy_quote": 1640401.61007
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 526.9,
          "high": 527.6,
          "low": 523.0,
          "close": 525.28,
          "volume": 7970.479,
          "close_time": 1767153599999,
          "quote_volume": 4184811.49221,
          "trades": 14419,
          "taker_buy_base": 3425.079,
          "taker_buy_quote": 1799060.49172
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 525.2,
          "high": 527.93,
          "low": 524.65,
          "close": 526.85,
          "volume": 4882.554,
          "close_time": 1767157199999,
          "quote_volume": 2571553.26657,
          "trades": 8987,
          "taker_buy_base": 2644.258,
          "taker_buy_quote": 1392472.26667
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 526.88,
          "high": 529.42,
          "low": 524.35,
          "close": 524.64,
          "volume": 3384.27,
          "close_time": 1767160799999,
          "quote_volume": 1785236.58886,
          "trades": 7542,
          "taker_buy_base": 1647.884,
          "taker_buy_quote": 869329.73958
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 524.52,
          "high": 525.23,
          "low": 520.18,
          "close": 525.02,
          "volume": 11892.8,
          "close_time": 1767164399999,
          "quote_volume": 6217016.44249,
          "trades": 18202,
          "taker_buy_base": 3721.735,
          "taker_buy_quote": 1947399.66728
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 525.01,
          "high": 533.79,
          "low": 521.03,
          "close": 526.59,
          "volume": 77340.105,
          "close_time": 1767167999999,
          "quote_volume": 40787103.70597,
          "trades": 64520,
          "taker_buy_base": 43198.683,
          "taker_buy_quote": 22823589.66395
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 526.52,
          "high": 530.0,
          "low": 523.55,
          "close": 525.44,
          "volume": 69283.44,
          "close_time": 1767171599999,
          "quote_volume": 36467467.31354,
          "trades": 50947,
          "taker_buy_base": 36996.258,
          "taker_buy_quote": 19502905.15363
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 525.44,
          "high": 526.49,
          "low": 523.0,
          "close": 525.0,
          "volume": 23755.617,
          "close_time": 1767175199999,
          "quote_volume": 12450709.80387,
          "trades": 22798,
          "taker_buy_base": 6404.0,
          "taker_buy_quote": 3360921.74367
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 525.0,
          "high": 527.38,
          "low": 523.3,
          "close": 524.16,
          "volume": 20955.435,
          "close_time": 1767178799999,
          "quote_volume": 11005436.32483,
          "trades": 22240,
          "taker_buy_base": 5352.186,
          "taker_buy_quote": 2811847.90544
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 524.16,
          "high": 528.55,
          "low": 523.7,
          "close": 525.53,
          "volume": 10433.148,
          "close_time": 1767182399999,
          "quote_volume": 5490635.17102,
          "trades": 11829,
          "taker_buy_base": 5779.934,
          "taker_buy_quote": 3041608.04193
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 525.52,
          "high": 525.52,
          "low": 507.03,
          "close": 507.27,
          "volume": 34608.131,
          "close_time": 1767185999999,
          "quote_volume": 17905621.55656,
          "trades": 40040,
          "taker_buy_base": 14405.205,
          "taker_buy_quote": 7457051.30005
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 507.51,
          "high": 517.75,
          "low": 500.0,
          "close": 508.65,
          "volume": 143492.261,
          "close_time": 1767189599999,
          "quote_volume": 73024812.11227,
          "trades": 91555,
          "taker_buy_base": 66846.122,
          "taker_buy_quote": 34139796.48021
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 508.8,
          "high": 511.81,
          "low": 505.66,
          "close": 508.5,
          "volume": 13380.142,
          "close_time": 1767193199999,
          "quote_volume": 6807796.24327,
          "trades": 13901,
          "taker_buy_base": 6703.803,
          "taker_buy_quote": 3410038.04984
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 508.52,
          "high": 509.51,
          "low": 503.5,
          "close": 505.14,
          "volume": 12530.815,
          "close_time": 1767196799999,
          "quote_volume": 6336414.65143,
          "trades": 17176,
          "taker_buy_base": 6336.822,
          "taker_buy_quote": 3205400.33857
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 505.08,
          "high": 510.86,
          "low": 502.89,
          "close": 507.76,
          "volume": 13149.267,
          "close_time": 1767200399999,
          "quote_volume": 6671892.69982,
          "trades": 18495,
          "taker_buy_base": 7389.174,
          "taker_buy_quote": 3750160.63821
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 507.75,
          "high": 513.77,
          "low": 507.21,
          "close": 510.31,
          "volume": 6636.357,
          "close_time": 1767203999999,
          "quote_volume": 3388361.62808,
          "trades": 8754,
          "taker_buy_base": 4237.274,
          "taker_buy_quote": 2163441.26409
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 510.38,
          "high": 514.52,
          "low": 509.53,
          "close": 512.36,
          "volume": 5350.406,
          "close_time": 1767207599999,
          "quote_volume": 2743506.96684,
          "trades": 7692,
          "taker_buy_base": 3440.407,
          "taker_buy_quote": 1764063.86819
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 512.36,
          "high": 512.86,
          "low": 505.75,
          "close": 509.34,
          "volume": 8610.9,
          "close_time": 1767211199999,
          "quote_volume": 4377526.17274,
          "trades": 9073,
          "taker_buy_base": 4262.232,
          "taker_buy_quote": 2166556.17937
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 509.36,
          "high": 512.69,
          "low": 506.92,
          "close": 510.13,
          "volume": 4923.951,
          "close_time": 1767214799999,
          "quote_volume": 2507948.69588,
          "trades": 7494,
          "taker_buy_base": 2200.844,
          "taker_buy_quote": 1122036.52458
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 510.15,
          "high": 513.08,
          "low": 508.98,
          "close": 512.05,
          "volume": 4142.523,
          "close_time": 1767218399999,
          "quote_volume": 2118407.67166,
          "trades": 4386,
          "taker_buy_base": 1947.415,
          "taker_buy_quote": 995741.29666
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 512.04,
          "high": 514.55,
          "low": 511.44,
          "close": 512.28,
          "volume": 5098.714,
          "close_time": 1767221999999,
          "quote_volume": 2614961.09848,
          "trades": 4783,
          "taker_buy_base": 2891.982,
          "taker_buy_quote": 1483431.81839
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 512.28,
          "high": 515.54,
          "low": 511.61,
          "close": 512.31,
          "volume": 4501.616,
          "close_time": 1767225599999,
          "quote_volume": 2312301.9319,
          "trades": 6080,
          "taker_buy_base": 2456.362,
          "taker_buy_quote": 1261806.22436
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 512.35,
          "high": 513.91,
          "low": 509.72,
          "close": 510.4,
          "volume": 2987.421,
          "close_time": 1767229199999,
          "quote_volume": 1528995.41608,
          "trades": 4534,
          "taker_buy_base": 1425.584,
          "taker_buy_quote": 729673.21908
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 510.53,
          "high": 512.77,
          "low": 507.62,
          "close": 511.87,
          "volume": 5461.025,
          "close_time": 1767232799999,
          "quote_volume": 2786365.49089,
          "trades": 4896,
          "taker_buy_base": 1621.319,
          "taker_buy_quote": 828356.50172
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 511.88,
          "high": 513.59,
          "low": 508.35,
          "close": 508.95,
          "volume": 2896.091,
          "close_time": 1767236399999,
          "quote_volume": 1478041.97697,
          "trades": 4690,
          "taker_buy_base": 1531.797,
          "taker_buy_quote": 781745.15916
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 508.94,
          "high": 513.32,
          "low": 507.0,
          "close": 509.86,
          "volume": 4456.263,
          "close_time": 1767239999999,
          "quote_volume": 2271988.35867,
          "trades": 6154,
          "taker_buy_base": 1811.519,
          "taker_buy_quote": 924136.14566
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 509.88,
          "high": 511.65,
          "low": 507.53,
          "close": 509.34,
          "volume": 3111.864,
          "close_time": 1767243599999,
          "quote_volume": 1584806.89648,
          "trades": 4030,
          "taker_buy_base": 1754.41,
          "taker_buy_quote": 893470.58005
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 509.33,
          "high": 510.9,
          "low": 507.46,
          "close": 508.24,
          "volume": 1308.903,
          "close_time": 1767247199999,
          "quote_volume": 666300.80447,
          "trades": 2628,
          "taker_buy_base": 417.664,
          "taker_buy_quote": 212702.14018
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 508.27,
          "high": 514.01,
          "low": 507.55,
          "close": 513.14,
          "volume": 2461.932,
          "close_time": 1767250799999,
          "quote_volume": 1259078.95551,
          "trades": 4046,
          "taker_buy_base": 1198.84,
          "taker_buy_quote": 613038.4259
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 513.14,
          "high": 520.56,
          "low": 512.93,
          "close": 519.8,
          "volume": 8328.746,
          "close_time": 1767254399999,
          "quote_volume": 4311873.6249,
          "trades": 10301,
          "taker_buy_base": 4133.95,
          "taker_buy_quote": 2138978.40445
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 519.8,
          "high": 527.98,
          "low": 516.02,
          "close": 524.81,
          "volume": 9457.737,
          "close_time": 1767257999999,
          "quote_volume": 4921752.04404,
          "trades": 11337,
          "taker_buy_base": 5714.837,
          "taker_buy_quote": 2974802.33289
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 524.73,
          "high": 525.3,
          "low": 519.12,
          "close": 523.38,
          "volume": 11135.503,
          "close_time": 1767261599999,
          "quote_volume": 5821374.34657,
          "trades": 11922,
          "taker_buy_base": 4322.474,
          "taker_buy_quote": 2261850.05689
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 523.39,
          "high": 526.1,
          "low": 522.25,
          "close": 524.89,
          "volume": 5096.35,
          "close_time": 1767265199999,
          "quote_volume": 2673237.98552,
          "trades": 7117,
          "taker_buy_base": 2765.101,
          "taker_buy_quote": 1450532.44581
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 524.88,
          "high": 527.29,
          "low": 522.01,
          "close": 525.14,
          "volume": 4970.259,
          "close_time": 1767268799999,
          "quote_volume": 2609537.20349,
          "trades": 6811,
          "taker_buy_base": 2466.02,
          "taker_buy_quote": 1295349.27737
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 525.15,
          "high": 537.36,
          "low": 525.15,
          "close": 534.21,
          "volume": 13223.673,
          "close_time": 1767272399999,
          "quote_volume": 7031939.90298,
          "trades": 17939,
          "taker_buy_base": 7613.549,
          "taker_buy_quote": 4050128.33724
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 534.2,
          "high": 534.41,
          "low": 524.05,
          "close": 525.2,
          "volume": 9643.708,
          "close_time": 1767275999999,
          "quote_volume": 5110473.13126,
          "trades": 11921,
          "taker_buy_base": 3665.776,
          "taker_buy_quote": 1942842.7066
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 525.19,
          "high": 530.77,
          "low": 524.1,
          "close": 527.78,
          "volume": 6651.796,
          "close_time": 1767279599999,
          "quote_volume": 3509086.9825,
          "trades": 8553,
          "taker_buy_base": 2829.208,
          "taker_buy_quote": 1492866.53405
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 527.79,
          "high": 531.61,
          "low": 522.54,
          "close": 524.71,
          "volume": 10339.478,
          "close_time": 1767283199999,
          "quote_volume": 5434303.91492,
          "trades": 12447,
          "taker_buy_base": 5992.905,
          "taker_buy_quote": 3148024.19708
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 524.71,
          "high": 524.74,
          "low": 517.07,
          "close": 520.57,
          "volume": 8432.618,
          "close_time": 1767286799999,
          "quote_volume": 4384165.66225,
          "trades": 11299,
          "taker_buy_base": 3992.269,
          "taker_buy_quote": 2076380.66578
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 520.47,
          "high": 525.11,
          "low": 517.83,
          "close": 518.7,
          "volume": 12573.275,
          "close_time": 1767290399999,
          "quote_volume": 6556690.40507,
          "trades": 13858,
          "taker_buy_base": 6395.484,
          "taker_buy_quote": 3338146.41168
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 518.71,
          "high": 522.28,
          "low": 518.62,
          "close": 521.88,
          "volume": 4086.964,
          "close_time": 1767293999999,
          "quote_volume": 2127337.43011,
          "trades": 6537,
          "taker_buy_base": 2118.964,
          "taker_buy_quote": 1103057.95046
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 521.92,
          "high": 528.17,
          "low": 519.43,
          "close": 524.7,
          "volume": 6657.464,
          "close_time": 1767297599999,
          "quote_volume": 3481489.48602,
          "trades": 15586,
          "taker_buy_base": 3867.107,
          "taker_buy_quote": 2022181.53454
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 524.67,
          "high": 527.83,
          "low": 521.88,
          "close": 522.09,
          "volume": 5235.357,
          "close_time": 1767301199999,
          "quote_volume": 2746059.2744,
          "trades": 9283,
          "taker_buy_base": 2061.315,
          "taker_buy_quote": 1082317.36043
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 522.16,
          "high": 523.65,
          "low": 520.0,
          "close": 522.64,
          "volume": 3133.692,
          "close_time": 1767304799999,
          "quote_volume": 1634954.85347,
          "trades": 7747,
          "taker_buy_base": 1492.249,
          "taker_buy_quote": 778716.86275
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 522.65,
          "high": 525.45,
          "low": 520.49,
          "close": 525.08,
          "volume": 3407.811,
          "close_time": 1767308399999,
          "quote_volume": 1781887.03315,
          "trades": 8305,
          "taker_buy_base": 1671.577,
          "taker_buy_quote": 874159.29665
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 525.11,
          "high": 526.62,
          "low": 522.93,
          "close": 526.06,
          "volume": 4658.071,
          "close_time": 1767311999999,
          "quote_volume": 2445323.73463,
          "trades": 7007,
          "taker_buy_base": 2311.724,
          "taker_buy_quote": 1213779.98429
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 526.05,
          "high": 530.4,
          "low": 524.32,
          "close": 527.96,
          "volume": 7116.832,
          "close_time": 1767315599999,
          "quote_volume": 3757698.1352,
          "trades": 8640,
          "taker_buy_base": 4700.106,
          "taker_buy_quote": 2481600.16222
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 527.95,
          "high": 529.56,
          "low": 524.99,
          "close": 525.59,
          "volume": 3290.85,
          "close_time": 1767319199999,
          "quote_volume": 1734942.24753,
          "trades": 5233,
          "taker_buy_base": 1538.671,
          "taker_buy_quote": 811306.34701
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 525.59,
          "high": 532.5,
          "low": 524.91,
          "close": 530.9,
          "volume": 5356.899,
          "close_time": 1767322799999,
          "quote_volume": 2834631.50473,
          "trades": 7886,
          "taker_buy_base": 2420.108,
          "taker_buy_quote": 1280070.22647
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 530.92,
          "high": 534.18,
          "low": 526.35,
          "close": 530.01,
          "volume": 6079.861,
          "close_time": 1767326399999,
          "quote_volume": 3223835.21213,
          "trades": 9419,
          "taker_buy_base": 2852.057,
          "taker_buy_quote": 1512548.64122
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 530.0,
          "high": 531.2,
          "low": 526.07,
          "close": 526.78,
          "volume": 3787.2,
          "close_time": 1767329999999,
          "quote_volume": 2000316.10863,
          "trades": 6749,
          "taker_buy_base": 1352.298,
          "taker_buy_quote": 714315.99069
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 526.83,
          "high": 530.76,
          "low": 526.83,
          "close": 529.61,
          "volume": 2956.498,
          "close_time": 1767333599999,
          "quote_volume": 1564379.33276,
          "trades": 4658,
          "taker_buy_base": 1332.503,
          "taker_buy_quote": 705165.16647
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 529.62,
          "high": 530.11,
          "low": 524.0,
          "close": 525.5,
          "volume": 7898.37,
          "close_time": 1767337199999,
          "quote_volume": 4157810.39607,
          "trades": 8329,
          "taker_buy_base": 3767.81,
          "taker_buy_quote": 1984349.86649
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 525.45,
          "high": 526.39,
          "low": 521.12,
          "close": 521.56,
          "volume": 4671.594,
          "close_time": 1767340799999,
          "quote_volume": 2443083.81796,
          "trades": 6800,
          "taker_buy_base": 1958.434,
          "taker_buy_quote": 1023910.1377
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 521.55,
          "high": 525.34,
          "low": 508.86,
          "close": 511.31,
          "volume": 34588.284,
          "close_time": 1767344399999,
          "quote_volume": 17862435.50952,
          "trades": 40046,
          "taker_buy_base": 14754.15,
          "taker_buy_quote": 7635077.5578
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 511.37,
          "high": 516.4,
          "low": 510.0,
          "close": 510.89,
          "volume": 20071.014,
          "close_time": 1767347999999,
          "quote_volume": 10297847.92037,
          "trades": 24218,
          "taker_buy_base": 8147.953,
          "taker_buy_quote": 4182349.68201
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 510.9,
          "high": 512.08,
          "low": 504.3,
          "close": 509.9,
          "volume": 19870.144,
          "close_time": 1767351599999,
          "quote_volume": 10100109.11093,
          "trades": 21202,
          "taker_buy_base": 7682.874,
          "taker_buy_quote": 3907534.32004
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 509.9,
          "high": 510.06,
          "low": 494.1,
          "close": 500.96,
          "volume": 27751.538,
          "close_time": 1767355199999,
          "quote_volume": 13873094.51411,
          "trades": 30849,
          "taker_buy_base": 10531.597,
          "taker_buy_quote": 5268135.99977
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 501.0,
          "high": 503.35,
          "low": 495.56,
          "close": 495.97,
          "volume": 15827.31,
          "close_time": 1767358799999,
          "quote_volume": 7907305.48731,
          "trades": 13415,
          "taker_buy_base": 8577.383,
          "taker_buy_quote": 4285856.50998
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 495.97,
          "high": 498.73,
          "low": 484.0,
          "close": 485.89,
          "volume": 21249.642,
          "close_time": 1767362399999,
          "quote_volume": 10483848.29431,
          "trades": 23029,
          "taker_buy_base": 8049.323,
          "taker_buy_quote": 3974112.93652
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 485.84,
          "high": 494.71,
          "low": 482.69,
          "close": 490.7,
          "volume": 29976.716,
          "close_time": 1767365999999,
          "quote_volume": 14646614.55314,
          "trades": 31116,
          "taker_buy_base": 16894.848,
          "taker_buy_quote": 8261578.88592
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 490.73,
          "high": 491.39,
          "low": 481.58,
          "close": 485.86,
          "volume": 19999.768,
          "close_time": 1767369599999,
          "quote_volume": 9696443.07893,
          "trades": 22615,
          "taker_buy_base": 8602.888,
          "taker_buy_quote": 4171288.8555
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 485.88,
          "high": 493.29,
          "low": 482.87,
          "close": 489.11,
          "volume": 20608.793,
          "close_time": 1767373199999,
          "quote_volume": 10080741.90892,
          "trades": 33720,
          "taker_buy_base": 10618.464,
          "taker_buy_quote": 5194810.35578
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 489.11,
          "high": 491.79,
          "low": 484.8,
          "close": 487.5,
          "volume": 10947.349,
          "close_time": 1767376799999,
          "quote_volume": 5338421.92685,
          "trades": 16208,
          "taker_buy_base": 5883.222,
          "taker_buy_quote": 2868597.71524
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 487.51,
          "high": 492.0,
          "low": 486.88,
          "close": 488.71,
          "volume": 10168.204,
          "close_time": 1767380399999,
          "quote_volume": 4976758.29788,
          "trades": 12803,
          "taker_buy_base": 4539.919,
          "taker_buy_quote": 2222888.32514
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 488.72,
          "high": 489.65,
          "low": 482.9,
          "close": 484.99,
          "volume": 10248.046,
          "close_time": 1767383999999,
          "quote_volume": 4979139.5334,
          "trades": 12826,
          "taker_buy_base": 4447.903,
          "taker_buy_quote": 2160989.11679
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 485.07,
          "high": 486.94,
          "low": 481.58,
          "close": 485.39,
          "volume": 8094.782,
          "close_time": 1767387599999,
          "quote_volume": 3918672.16989,
          "trades": 8640,
          "taker_buy_base": 3590.02,
          "taker_buy_quote": 1739677.26256
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 485.5,
          "high": 485.77,
          "low": 482.0,
          "close": 484.21,
          "volume": 4260.9,
          "close_time": 1767391199999,
          "quote_volume": 2061287.17142,
          "trades": 5372,
          "taker_buy_base": 2061.37,
          "taker_buy_quote": 997693.13008
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 484.27,
          "high": 488.77,
          "low": 484.15,
          "close": 488.67,
          "volume": 7751.391,
          "close_time": 1767394799999,
          "quote_volume": 3769074.94431,
          "trades": 9199,
          "taker_buy_base": 3561.381,
          "taker_buy_quote": 1731898.59358
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 488.67,
          "high": 489.85,
          "low": 487.24,
          "close": 488.52,
          "volume": 8033.711,
          "close_time": 1767398399999,
          "quote_volume": 3924507.19631,
          "trades": 11639,
          "taker_buy_base": 3833.276,
          "taker_buy_quote": 1872909.73535
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 488.52,
          "high": 494.33,
          "low": 488.29,
          "close": 492.97,
          "volume": 9149.037,
          "close_time": 1767401999999,
          "quote_volume": 4499006.54295,
          "trades": 10566,
          "taker_buy_base": 5443.795,
          "taker_buy_quote": 2677813.10401
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 492.97,
          "high": 494.79,
          "low": 490.01,
          "close": 493.9,
          "volume": 5182.621,
          "close_time": 1767405599999,
          "quote_volume": 2552161.47735,
          "trades": 6397,
          "taker_buy_base": 3085.344,
          "taker_buy_quote": 1519788.23093
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 493.91,
          "high": 497.81,
          "low": 492.75,
          "close": 494.26,
          "volume": 8431.94,
          "close_time": 1767409199999,
          "quote_volume": 4181245.83794,
          "trades": 9666,
          "taker_buy_base": 4776.65,
          "taker_buy_quote": 2369278.13034
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 494.16,
          "high": 499.68,
          "low": 492.48,
          "close": 497.29,
          "volume": 7319.36,
          "close_time": 1767412799999,
          "quote_volume": 3626314.02176,
          "trades": 8796,
          "taker_buy_base": 3772.69,
          "taker_buy_quote": 1869819.69477
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 497.29,
          "high": 520.4,
          "low": 496.02,
          "close": 513.69,
          "volume": 41603.342,
          "close_time": 1767416399999,
          "quote_volume": 21133671.02328,
          "trades": 37275,
          "taker_buy_base": 25762.165,
          "taker_buy_quote": 13056546.8607
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 513.8,
          "high": 519.21,
          "low": 511.2,
          "close": 515.4,
          "volume": 17721.153,
          "close_time": 1767419999999,
          "quote_volume": 9144145.65228,
          "trades": 20416,
          "taker_buy_base": 10053.602,
          "taker_buy_quote": 5190620.22938
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 515.44,
          "high": 517.32,
          "low": 511.61,
          "close": 512.05,
          "volume": 10577.361,
          "close_time": 1767423599999,
          "quote_volume": 5438191.94724,
          "trades": 15390,
          "taker_buy_base": 5275.5,
          "taker_buy_quote": 2713023.59412
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 512.05,
          "high": 512.11,
          "low": 499.89,
          "close": 508.38,
          "volume": 31201.548,
          "close_time": 1767427199999,
          "quote_volume": 15783272.52502,
          "trades": 36670,
          "taker_buy_base": 15501.855,
          "taker_buy_quote": 7833528.742
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 508.37,
          "high": 518.0,
          "low": 504.69,
          "close": 512.22,
          "volume": 29213.23,
          "close_time": 1767430799999,
          "quote_volume": 15002738.74134,
          "trades": 33569,
          "taker_buy_base": 13207.394,
          "taker_buy_quote": 6784415.00679
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 512.28,
          "high": 514.79,
          "low": 505.71,
          "close": 509.88,
          "volume": 12913.415,
          "close_time": 1767434399999,
          "quote_volume": 6580738.47901,
          "trades": 15208,
          "taker_buy_base": 5498.537,
          "taker_buy_quote": 2804159.06587
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 509.79,
          "high": 509.98,
          "low": 505.0,
          "close": 508.0,
          "volume": 6579.322,
          "close_time": 1767437999999,
          "quote_volume": 3339325.89787,
          "trades": 7063,
          "taker_buy_base": 2510.951,
          "taker_buy_quote": 1274493.2006
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 508.01,
          "high": 510.12,
          "low": 505.9,
          "close": 509.38,
          "volume": 4580.832,
          "close_time": 1767441599999,
          "quote_volume": 2327521.42058,
          "trades": 5411,
          "taker_buy_base": 1726.403,
          "taker_buy_quote": 877238.016
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 509.29,
          "high": 518.54,
          "low": 503.39,
          "close": 513.01,
          "volume": 13381.979,
          "close_time": 1767445199999,
          "quote_volume": 6826447.36191,
          "trades": 14412,
          "taker_buy_base": 6477.558,
          "taker_buy_quote": 3309742.72413
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 512.86,
          "high": 517.0,
          "low": 508.61,
          "close": 508.67,
          "volume": 7783.499,
          "close_time": 1767448799999,
          "quote_volume": 3997325.45927,
          "trades": 10232,
          "taker_buy_base": 3265.503,
          "taker_buy_quote": 1678169.974
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 508.57,
          "high": 510.19,
          "low": 506.28,
          "close": 506.38,
          "volume": 4370.481,
          "close_time": 1767452399999,
          "quote_volume": 2219996.13407,
          "trades": 7391,
          "taker_buy_base": 2351.151,
          "taker_buy_quote": 1194510.586
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 506.47,
          "high": 509.23,
          "low": 505.38,
          "close": 505.77,
          "volume": 5918.739,
          "close_time": 1767455999999,
          "quote_volume": 3000255.82333,
          "trades": 6234,
          "taker_buy_base": 3371.393,
          "taker_buy_quote": 1708439.80232
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 505.77,
          "high": 507.27,
          "low": 501.88,
          "close": 505.68,
          "volume": 5797.034,
          "close_time": 1767459599999,
          "quote_volume": 2927354.14944,
          "trades": 7966,
          "taker_buy_base": 2598.927,
          "taker_buy_quote": 1312732.94726
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 505.65,
          "high": 506.04,
          "low": 502.33,
          "close": 503.51,
          "volume": 3139.228,
          "close_time": 1767463199999,
          "quote_volume": 1580934.6691,
          "trades": 4944,
          "taker_buy_base": 1297.091,
          "taker_buy_quote": 653239.12631
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 503.54,
          "high": 508.24,
          "low": 502.48,
          "close": 507.13,
          "volume": 4717.557,
          "close_time": 1767466799999,
          "quote_volume": 2386637.03448,
          "trades": 6160,
          "taker_buy_base": 2498.801,
          "taker_buy_quote": 1264278.84409
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 507.05,
          "high": 513.35,
          "low": 506.41,
          "close": 509.72,
          "volume": 4281.242,
          "close_time": 1767470399999,
          "quote_volume": 2182853.71632,
          "trades": 6764,
          "taker_buy_base": 2498.135,
          "taker_buy_quote": 1273775.43896
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 509.72,
          "high": 509.89,
          "low": 502.86,
          "close": 506.78,
          "volume": 11340.754,
          "close_time": 1767473999999,
          "quote_volume": 5750179.90831,
          "trades": 7770,
          "taker_buy_base": 2790.715,
          "taker_buy_quote": 1412715.33714
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 506.71,
          "high": 511.18,
          "low": 506.42,
          "close": 509.91,
          "volume": 7027.004,
          "close_time": 1767477599999,
          "quote_volume": 3575102.35421,
          "trades": 7306,
          "taker_buy_base": 3811.524,
          "taker_buy_quote": 1938752.7319
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 509.92,
          "high": 512.4,
          "low": 508.74,
          "close": 510.25,
          "volume": 3294.099,
          "close_time": 1767481199999,
          "quote_volume": 1681492.79151,
          "trades": 4823,
          "taker_buy_base": 1480.135,
          "taker_buy_quote": 755597.69809
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 510.34,
          "high": 512.77,
          "low": 509.76,
          "close": 511.51,
          "volume": 3091.207,
          "close_time": 1767484799999,
          "quote_volume": 1580574.34953,
          "trades": 4527,
          "taker_buy_base": 1413.649,
          "taker_buy_quote": 722970.53893
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 511.61,
          "high": 515.17,
          "low": 505.29,
          "close": 507.7,
          "volume": 14067.639,
          "close_time": 1767488399999,
          "quote_volume": 7202032.86624,
          "trades": 15339,
          "taker_buy_base": 6427.737,
          "taker_buy_quote": 3296728.04132
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 507.71,
          "high": 511.84,
          "low": 505.5,
          "close": 509.64,
          "volume": 4301.997,
          "close_time": 1767491999999,
          "quote_volume": 2192118.34756,
          "trades": 6688,
          "taker_buy_base": 1951.775,
          "taker_buy_quote": 994311.88389
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 509.62,
          "high": 512.89,
          "low": 508.34,
          "close": 512.1,
          "volume": 1963.317,
          "close_time": 1767495599999,
          "quote_volume": 1003490.88601,
          "trades": 3800,
          "taker_buy_base": 1049.637,
          "taker_buy_quote": 536539.04251
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 512.11,
          "high": 514.32,
          "low": 509.51,
          "close": 512.45,
          "volume": 6470.74,
          "close_time": 1767499199999,
          "quote_volume": 3315329.93421,
          "trades": 6587,
          "taker_buy_base": 4205.996,
          "taker_buy_quote": 2155356.89366
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 512.48,
          "high": 516.0,
          "low": 510.44,
          "close": 513.47,
          "volume": 6795.608,
          "close_time": 1767502799999,
          "quote_volume": 3494470.10919,
          "trades": 8234,
          "taker_buy_base": 4283.453,
          "taker_buy_quote": 2204271.66328
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 513.5,
          "high": 517.92,
          "low": 511.74,
          "close": 513.12,
          "volume": 8367.107,
          "close_time": 1767506399999,
          "quote_volume": 4310830.76092,
          "trades": 8576,
          "taker_buy_base": 4885.506,
          "taker_buy_quote": 2518294.10673
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 513.13,
          "high": 513.72,
          "low": 507.93,
          "close": 509.16,
          "volume": 16418.594,
          "close_time": 1767509999999,
          "quote_volume": 8373837.72948,
          "trades": 13215,
          "taker_buy_base": 7017.196,
          "taker_buy_quote": 3577961.81955
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 509.17,
          "high": 509.74,
          "low": 502.79,
          "close": 506.21,
          "volume": 16085.526,
          "close_time": 1767513599999,
          "quote_volume": 8123194.89098,
          "trades": 12202,
          "taker_buy_base": 7526.384,
          "taker_buy_quote": 3799283.17431
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 506.21,
          "high": 508.82,
          "low": 504.16,
          "close": 505.61,
          "volume": 6851.151,
          "close_time": 1767517199999,
          "quote_volume": 3467073.10139,
          "trades": 8768,
          "taker_buy_base": 3234.779,
          "taker_buy_quote": 1636278.32532
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 505.6,
          "high": 509.74,
          "low": 504.86,
          "close": 507.45,
          "volume": 4892.165,
          "close_time": 1767520799999,
          "quote_volume": 2482631.21684,
          "trades": 6880,
          "taker_buy_base": 2665.267,
          "taker_buy_quote": 1352634.34054
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 507.55,
          "high": 510.92,
          "low": 506.38,
          "close": 507.85,
          "volume": 5071.077,
          "close_time": 1767524399999,
          "quote_volume": 2578027.46712,
          "trades": 6112,
          "taker_buy_base": 2333.413,
          "taker_buy_quote": 1186903.1484
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 507.85,
          "high": 510.06,
          "low": 505.06,
          "close": 508.75,
          "volume": 6826.979,
          "close_time": 1767527999999,
          "quote_volume": 3467130.22413,
          "trades": 5654,
          "taker_buy_base": 3927.042,
          "taker_buy_quote": 1995862.45455
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 508.68,
          "high": 509.27,
          "low": 494.26,
          "close": 496.09,
          "volume": 25792.935,
          "close_time": 1767531599999,
          "quote_volume": 12905586.67536,
          "trades": 23409,
          "taker_buy_base": 9338.951,
          "taker_buy_quote": 4659431.27394
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 496.23,
          "high": 504.19,
          "low": 494.62,
          "close": 501.24,
          "volume": 10173.801,
          "close_time": 1767535199999,
          "quote_volume": 5087936.92619,
          "trades": 11375,
          "taker_buy_base": 5371.467,
          "taker_buy_quote": 2686817.05663
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 501.29,
          "high": 510.15,
          "low": 500.19,
          "close": 508.98,
          "volume": 10737.135,
          "close_time": 1767538799999,
          "quote_volume": 5427840.38963,
          "trades": 11231,
          "taker_buy_base": 6615.304,
          "taker_buy_quote": 3346938.94837
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 508.97,
          "high": 510.2,
          "low": 505.72,
          "close": 507.4,
          "volume": 9797.438,
          "close_time": 1767542399999,
          "quote_volume": 4978294.55756,
          "trades": 11003,
          "taker_buy_base": 4632.135,
          "taker_buy_quote": 2353747.11567
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 507.35,
          "high": 508.99,
          "low": 503.86,
          "close": 506.8,
          "volume": 6587.541,
          "close_time": 1767545999999,
          "quote_volume": 3332700.77185,
          "trades": 9361,
          "taker_buy_base": 3840.305,
          "taker_buy_quote": 1942904.90351
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 506.68,
          "high": 507.82,
          "low": 503.64,
          "close": 505.75,
          "volume": 3665.016,
          "close_time": 1767549599999,
          "quote_volume": 1851779.28631,
          "trades": 5149,
          "taker_buy_base": 1543.113,
          "taker_buy_quote": 779914.10018
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 505.69,
          "high": 508.21,
          "low": 504.56,
          "close": 507.97,
          "volume": 2952.877,
          "close_time": 1767553199999,
          "quote_volume": 1496275.68744,
          "trades": 4779,
          "taker_buy_base": 1832.156,
          "taker_buy_quote": 928526.50768
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 507.99,
          "high": 508.07,
          "low": 505.43,
          "close": 506.79,
          "volume": 2673.09,
          "close_time": 1767556799999,
          "quote_volume": 1354812.84289,
          "trades": 4567,
          "taker_buy_base": 1228.759,
          "taker_buy_quote": 622708.68229
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 506.8,
          "high": 507.73,
          "low": 505.46,
          "close": 505.58,
          "volume": 1788.709,
          "close_time": 1767560399999,
          "quote_volume": 906233.48549,
          "trades": 3005,
          "taker_buy_base": 981.863,
          "taker_buy_quote": 497459.47705
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 505.61,
          "high": 505.97,
          "low": 501.47,
          "close": 501.6,
          "volume": 4922.176,
          "close_time": 1767563999999,
          "quote_volume": 2477075.3683,
          "trades": 5608,
          "taker_buy_base": 1742.117,
          "taker_buy_quote": 877229.88037
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 501.59,
          "high": 503.25,
          "low": 499.5,
          "close": 499.83,
          "volume": 5445.652,
          "close_time": 1767567599999,
          "quote_volume": 2729848.22736,
          "trades": 6849,
          "taker_buy_base": 2515.712,
          "taker_buy_quote": 1261290.7906
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 499.82,
          "high": 503.27,
          "low": 498.71,
          "close": 502.21,
          "volume": 5064.789,
          "close_time": 1767571199999,
          "quote_volume": 2538467.30688,
          "trades": 6615,
          "taker_buy_base": 2640.8,
          "taker_buy_quote": 1323536.01143
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 502.26,
          "high": 506.95,
          "low": 500.65,
          "close": 505.76,
          "volume": 6830.798,
          "close_time": 1767574799999,
          "quote_volume": 3442155.68862,
          "trades": 10936,
          "taker_buy_base": 4100.783,
          "taker_buy_quote": 2066079.19368
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 505.84,
          "high": 509.5,
          "low": 504.44,
          "close": 508.67,
          "volume": 13132.202,
          "close_time": 1767578399999,
          "quote_volume": 6665852.79184,
          "trades": 13020,
          "taker_buy_base": 6947.851,
          "taker_buy_quote": 3525833.45623
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 508.65,
          "high": 509.74,
          "low": 504.65,
          "close": 506.19,
          "volume": 10168.665,
          "close_time": 1767581999999,
          "quote_volume": 5146396.35232,
          "trades": 8816,
          "taker_buy_base": 6653.697,
          "taker_buy_quote": 3365660.35638
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 506.21,
          "high": 508.58,
          "low": 505.79,
          "close": 506.77,
          "volume": 4219.496,
          "close_time": 1767585599999,
          "quote_volume": 2138178.10563,
          "trades": 5523,
          "taker_buy_base": 2219.188,
          "taker_buy_quote": 1124541.48332
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 506.78,
          "high": 507.35,
          "low": 495.41,
          "close": 498.54,
          "volume": 11578.073,
          "close_time": 1767589199999,
          "quote_volume": 5788474.21854,
          "trades": 16460,
          "taker_buy_base": 5175.609,
          "taker_buy_quote": 2585611.39415
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 498.5,
          "high": 502.83,
          "low": 497.0,
          "close": 501.68,
          "volume": 5704.175,
          "close_time": 1767592799999,
          "quote_volume": 2852836.88691,
          "trades": 8405,
          "taker_buy_base": 3035.428,
          "taker_buy_quote": 1518043.54455
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 501.56,
          "high": 501.66,
          "low": 487.57,
          "close": 493.17,
          "volume": 27582.158,
          "close_time": 1767596399999,
          "quote_volume": 13623847.11735,
          "trades": 26301,
          "taker_buy_base": 9545.829,
          "taker_buy_quote": 4714686.61748
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 493.13,
          "high": 495.64,
          "low": 491.92,
          "close": 493.15,
          "volume": 4438.891,
          "close_time": 1767599999999,
          "quote_volume": 2191921.83676,
          "trades": 6630,
          "taker_buy_base": 2170.078,
          "taker_buy_quote": 1071890.4341
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 493.14,
          "high": 496.29,
          "low": 490.6,
          "close": 491.58,
          "volume": 4682.482,
          "close_time": 1767603599999,
          "quote_volume": 2310095.7962,
          "trades": 6701,
          "taker_buy_base": 2321.702,
          "taker_buy_quote": 1145851.44746
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 491.57,
          "high": 493.06,
          "low": 487.03,
          "close": 489.33,
          "volume": 8363.406,
          "close_time": 1767607199999,
          "quote_volume": 4098907.67933,
          "trades": 11107,
          "taker_buy_base": 3643.635,
          "taker_buy_quote": 1786169.55787
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 489.34,
          "high": 493.66,
          "low": 488.42,
          "close": 492.34,
          "volume": 8506.471,
          "close_time": 1767610799999,
          "quote_volume": 4175012.24711,
          "trades": 9965,
          "taker_buy_base": 5490.895,
          "taker_buy_quote": 2695503.289
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 492.3,
          "high": 496.93,
          "low": 491.56,
          "close": 495.7,
          "volume": 9530.008,
          "close_time": 1767614399999,
          "quote_volume": 4712183.48772,
          "trades": 13288,
          "taker_buy_base": 5748.801,
          "taker_buy_quote": 2841384.8702
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 495.69,
          "high": 498.59,
          "low": 492.48,
          "close": 493.95,
          "volume": 6127.449,
          "close_time": 1767617999999,
          "quote_volume": 3034126.00356,
          "trades": 10315,
          "taker_buy_base": 3634.211,
          "taker_buy_quote": 1800809.00493
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 493.95,
          "high": 494.9,
          "low": 489.16,
          "close": 489.97,
          "volume": 6847.209,
          "close_time": 1767621599999,
          "quote_volume": 3363214.55129,
          "trades": 11154,
          "taker_buy_base": 3053.597,
          "taker_buy_quote": 1500489.59503
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 489.9,
          "high": 494.97,
          "low": 489.05,
          "close": 491.08,
          "volume": 9601.41,
          "close_time": 1767625199999,
          "quote_volume": 4720307.36735,
          "trades": 11925,
          "taker_buy_base": 4599.394,
          "taker_buy_quote": 2262531.48514
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 491.08,
          "high": 492.93,
          "low": 488.7,
          "close": 490.06,
          "volume": 7102.52,
          "close_time": 1767628799999,
          "quote_volume": 3486570.95482,
          "trades": 11149,
          "taker_buy_base": 3490.553,
          "taker_buy_quote": 1713331.20796
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 490.05,
          "high": 491.53,
          "low": 485.51,
          "close": 488.43,
          "volume": 8972.447,
          "close_time": 1767632399999,
          "quote_volume": 4378708.08605,
          "trades": 12230,
          "taker_buy_base": 3907.811,
          "taker_buy_quote": 1907101.26135
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 488.44,
          "high": 491.49,
          "low": 486.0,
          "close": 491.04,
          "volume": 5731.987,
          "close_time": 1767635999999,
          "quote_volume": 2804365.69536,
          "trades": 8772,
          "taker_buy_base": 3415.379,
          "taker_buy_quote": 1672028.36718
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 491.04,
          "high": 496.44,
          "low": 489.14,
          "close": 494.6,
          "volume": 6617.682,
          "close_time": 1767639599999,
          "quote_volume": 3257059.01766,
          "trades": 11176,
          "taker_buy_base": 3983.834,
          "taker_buy_quote": 1961673.34473
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 494.53,
          "high": 495.88,
          "low": 492.95,
          "close": 494.56,
          "volume": 6093.034,
          "close_time": 1767643199999,
          "quote_volume": 3012292.54887,
          "trades": 9572,
          "taker_buy_base": 3002.581,
          "taker_buy_quote": 1484638.26942
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 494.57,
          "high": 500.91,
          "low": 494.49,
          "close": 494.92,
          "volume": 9391.517,
          "close_time": 1767646799999,
          "quote_volume": 4670722.86701,
          "trades": 15138,
          "taker_buy_base": 5549.006,
          "taker_buy_quote": 2760607.89492
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 494.93,
          "high": 495.16,
          "low": 488.92,
          "close": 489.78,
          "volume": 7126.456,
          "close_time": 1767650399999,
          "quote_volume": 3498593.17572,
          "trades": 8880,
          "taker_buy_base": 3581.038,
          "taker_buy_quote": 1758112.62739
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 489.77,
          "high": 498.64,
          "low": 489.74,
          "close": 498.32,
          "volume": 5607.378,
          "close_time": 1767653999999,
          "quote_volume": 2771259.17633,
          "trades": 10143,
          "taker_buy_base": 2785.833,
          "taker_buy_quote": 1376346.79027
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 498.32,
          "high": 505.5,
          "low": 496.68,
          "close": 503.5,
          "volume": 12504.353,
          "close_time": 1767657599999,
          "quote_volume": 6267855.65757,
          "trades": 15412,
          "taker_buy_base": 7124.539,
          "taker_buy_quote": 3570722.65671
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 503.48,
          "high": 504.6,
          "low": 501.02,
          "close": 502.19,
          "volume": 8382.574,
          "close_time": 1767661199999,
          "quote_volume": 4213239.35337,
          "trades": 9484,
          "taker_buy_base": 3105.933,
          "taker_buy_quote": 1562067.56592
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 502.09,
          "high": 505.21,
          "low": 498.06,
          "close": 498.72,
          "volume": 7697.971,
          "close_time": 1767664799999,
          "quote_volume": 3864289.13482,
          "trades": 10126,
          "taker_buy_base": 3606.243,
          "taker_buy_quote": 1811031.62889
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 498.74,
          "high": 504.13,
          "low": 496.16,
          "close": 502.18,
          "volume": 8406.37,
          "close_time": 1767668399999,
          "quote_volume": 4200500.44096,
          "trades": 9706,
          "taker_buy_base": 4222.439,
          "taker_buy_quote": 2108758.19433
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 502.18,
          "high": 510.77,
          "low": 500.52,
          "close": 508.67,
          "volume": 13599.054,
          "close_time": 1767671999999,
          "quote_volume": 6889070.71397,
          "trades": 13996,
          "taker_buy_base": 7893.385,
          "taker_buy_quote": 3999648.02275
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 508.62,
          "high": 515.1,
          "low": 507.25,
          "close": 510.66,
          "volume": 23420.605,
          "close_time": 1767675599999,
          "quote_volume": 11955289.30236,
          "trades": 20597,
          "taker_buy_base": 12937.957,
          "taker_buy_quote": 6610185.0346
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 510.68,
          "high": 511.46,
          "low": 506.16,
          "close": 508.12,
          "volume": 10269.828,
          "close_time": 1767679199999,
          "quote_volume": 5230177.99948,
          "trades": 12947,
          "taker_buy_base": 5214.734,
          "taker_buy_quote": 2655748.95072
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 508.13,
          "high": 510.33,
          "low": 505.51,
          "close": 506.77,
          "volume": 5297.912,
          "close_time": 1767682799999,
          "quote_volume": 2692121.94224,
          "trades": 7057,
          "taker_buy_base": 2835.192,
          "taker_buy_quote": 1441078.06782
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 506.82,
          "high": 509.05,
          "low": 502.6,
          "close": 503.25,
          "volume": 6036.07,
          "close_time": 1767686399999,
          "quote_volume": 3050819.76226,
          "trades": 8381,
          "taker_buy_base": 2359.563,
          "taker_buy_quote": 1193630.47772
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 503.28,
          "high": 510.24,
          "low": 503.28,
          "close": 509.36,
          "volume": 4641.379,
          "close_time": 1767689999999,
          "quote_volume": 2359545.37291,
          "trades": 6985,
          "taker_buy_base": 2916.481,
          "taker_buy_quote": 1482161.48636
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 509.29,
          "high": 513.96,
          "low": 508.65,
          "close": 512.53,
          "volume": 10442.487,
          "close_time": 1767693599999,
          "quote_volume": 5339147.5817,
          "trades": 10246,
          "taker_buy_base": 7081.606,
          "taker_buy_quote": 3620570.11225
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 512.58,
          "high": 516.15,
          "low": 508.51,
          "close": 510.58,
          "volume": 11813.53,
          "close_time": 1767697199999,
          "quote_volume": 6053486.4796,
          "trades": 11971,
          "taker_buy_base": 7790.763,
          "taker_buy_quote": 3994723.48307
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 510.55,
          "high": 511.9,
          "low": 508.0,
          "close": 510.47,
          "volume": 14171.518,
          "close_time": 1767700799999,
          "quote_volume": 7228149.42328,
          "trades": 9718,
          "taker_buy_base": 9820.03,
          "taker_buy_quote": 5012076.16137
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 510.47,
          "high": 526.72,
          "low": 509.0,
          "close": 521.63,
          "volume": 60540.603,
          "close_time": 1767704399999,
          "quote_volume": 31447710.04888,
          "trades": 60753,
          "taker_buy_base": 26503.285,
          "taker_buy_quote": 13742659.73121
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 521.63,
          "high": 530.0,
          "low": 516.09,
          "close": 520.17,
          "volume": 41555.922,
          "close_time": 1767707999999,
          "quote_volume": 21717676.23845,
          "trades": 41878,
          "taker_buy_base": 23670.293,
          "taker_buy_quote": 12389032.50548
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 520.2,
          "high": 523.97,
          "low": 511.91,
          "close": 513.84,
          "volume": 64088.271,
          "close_time": 1767711599999,
          "quote_volume": 33171898.79527,
          "trades": 81925,
          "taker_buy_base": 16916.264,
          "taker_buy_quote": 8765776.58449
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 513.89,
          "high": 516.91,
          "low": 509.0,
          "close": 512.87,
          "volume": 15747.141,
          "close_time": 1767715199999,
          "quote_volume": 8086052.80841,
          "trades": 39054,
          "taker_buy_base": 6957.833,
          "taker_buy_quote": 3569362.32125
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 512.88,
          "high": 515.5,
          "low": 505.44,
          "close": 509.96,
          "volume": 14528.411,
          "close_time": 1767718799999,
          "quote_volume": 7413801.49195,
          "trades": 22455,
          "taker_buy_base": 7102.702,
          "taker_buy_quote": 3625477.14535
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 509.94,
          "high": 510.07,
          "low": 491.95,
          "close": 495.0,
          "volume": 27659.041,
          "close_time": 1767722399999,
          "quote_volume": 13872762.51045,
          "trades": 35631,
          "taker_buy_base": 9441.908,
          "taker_buy_quote": 4737598.8721
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 494.88,
          "high": 500.09,
          "low": 494.16,
          "close": 496.95,
          "volume": 8638.71,
          "close_time": 1767725999999,
          "quote_volume": 4296859.46663,
          "trades": 11233,
          "taker_buy_base": 3703.762,
          "taker_buy_quote": 1843166.51112
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 497.0,
          "high": 498.63,
          "low": 495.91,
          "close": 497.11,
          "volume": 4551.181,
          "close_time": 1767729599999,
          "quote_volume": 2262749.63573,
          "trades": 6768,
          "taker_buy_base": 2185.729,
          "taker_buy_quote": 1086474.23738
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 497.15,
          "high": 500.51,
          "low": 496.0,
          "close": 496.63,
          "volume": 5129.95,
          "close_time": 1767733199999,
          "quote_volume": 2554102.42275,
          "trades": 6897,
          "taker_buy_base": 2292.651,
          "taker_buy_quote": 1142056.07285
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 496.53,
          "high": 503.44,
          "low": 495.54,
          "close": 500.68,
          "volume": 9174.718,
          "close_time": 1767736799999,
          "quote_volume": 4591015.59568,
          "trades": 11680,
          "taker_buy_base": 5272.413,
          "taker_buy_quote": 2638641.71986
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 500.67,
          "high": 502.46,
          "low": 496.86,
          "close": 500.79,
          "volume": 5706.379,
          "close_time": 1767740399999,
          "quote_volume": 2851664.52888,
          "trades": 6341,
          "taker_buy_base": 2664.675,
          "taker_buy_quote": 1331966.7707
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 500.79,
          "high": 504.44,
          "low": 500.49,
          "close": 501.99,
          "volume": 3147.856,
          "close_time": 1767743999999,
          "quote_volume": 1581715.35545,
          "trades": 5814,
          "taker_buy_base": 1163.247,
          "taker_buy_quote": 584632.72809
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 501.94,
          "high": 507.32,
          "low": 498.23,
          "close": 498.68,
          "volume": 7167.94,
          "close_time": 1767747599999,
          "quote_volume": 3606579.90073,
          "trades": 9598,
          "taker_buy_base": 4015.552,
          "taker_buy_quote": 2021647.16696
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 498.67,
          "high": 501.78,
          "low": 493.33,
          "close": 494.38,
          "volume": 7129.832,
          "close_time": 1767751199999,
          "quote_volume": 3542670.38074,
          "trades": 10137,
          "taker_buy_base": 3037.458,
          "taker_buy_quote": 1511069.83038
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 494.36,
          "high": 498.73,
          "low": 493.5,
          "close": 497.89,
          "volume": 4263.75,
          "close_time": 1767754799999,
          "quote_volume": 2114283.80906,
          "trades": 7114,
          "taker_buy_base": 2527.641,
          "taker_buy_quote": 1253227.90625
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 498.0,
          "high": 500.63,
          "low": 495.32,
          "close": 495.92,
          "volume": 3786.288,
          "close_time": 1767758399999,
          "quote_volume": 1885014.44713,
          "trades": 5314,
          "taker_buy_base": 1887.48,
          "taker_buy_quote": 939379.58606
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 495.91,
          "high": 498.0,
          "low": 494.46,
          "close": 496.62,
          "volume": 2286.11,
          "close_time": 1767761999999,
          "quote_volume": 1133945.33032,
          "trades": 4208,
          "taker_buy_base": 962.849,
          "taker_buy_quote": 477635.0829
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 496.6,
          "high": 498.36,
          "low": 492.94,
          "close": 493.15,
          "volume": 3056.253,
          "close_time": 1767765599999,
          "quote_volume": 1513175.03947,
          "trades": 4572,
          "taker_buy_base": 916.233,
          "taker_buy_quote": 454000.65185
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 493.19,
          "high": 495.1,
          "low": 488.71,
          "close": 492.27,
          "volume": 8199.619,
          "close_time": 1767769199999,
          "quote_volume": 4033707.03359,
          "trades": 9745,
          "taker_buy_base": 4267.417,
          "taker_buy_quote": 2100114.85556
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 492.27,
          "high": 496.0,
          "low": 491.86,
          "close": 494.37,
          "volume": 2266.667,
          "close_time": 1767772799999,
          "quote_volume": 1119450.334,
          "trades": 4069,
          "taker_buy_base": 1368.246,
          "taker_buy_quote": 675801.46309
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 494.29,
          "high": 496.91,
          "low": 492.13,
          "close": 493.5,
          "volume": 3748.222,
          "close_time": 1767776399999,
          "quote_volume": 1854451.17601,
          "trades": 6238,
          "taker_buy_base": 1971.32,
          "taker_buy_quote": 975681.80129
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 493.55,
          "high": 493.65,
          "low": 477.6,
          "close": 483.23,
          "volume": 28869.994,
          "close_time": 1767779999999,
          "quote_volume": 13983563.59553,
          "trades": 24711,
          "taker_buy_base": 13998.135,
          "taker_buy_quote": 6773553.65883
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 483.19,
          "high": 488.88,
          "low": 482.72,
          "close": 488.05,
          "volume": 10530.571,
          "close_time": 1767783599999,
          "quote_volume": 5126321.97389,
          "trades": 11235,
          "taker_buy_base": 6013.653,
          "taker_buy_quote": 2928573.70742
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 488.01,
          "high": 491.55,
          "low": 487.56,
          "close": 490.48,
          "volume": 11025.031,
          "close_time": 1767787199999,
          "quote_volume": 5402280.73336,
          "trades": 16764,
          "taker_buy_base": 7879.891,
          "taker_buy_quote": 3861330.54325
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 490.43,
          "high": 490.61,
          "low": 485.26,
          "close": 486.28,
          "volume": 7154.418,
          "close_time": 1767790799999,
          "quote_volume": 3490116.97134,
          "trades": 8346,
          "taker_buy_base": 3657.421,
          "taker_buy_quote": 1784755.88334
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 486.3,
          "high": 488.83,
          "low": 479.46,
          "close": 480.86,
          "volume": 11974.746,
          "close_time": 1767794399999,
          "quote_volume": 5795836.74039,
          "trades": 13179,
          "taker_buy_base": 3630.455,
          "taker_buy_quote": 1756570.81185
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 481.02,
          "high": 485.12,
          "low": 478.0,
          "close": 484.15,
          "volume": 10222.61,
          "close_time": 1767797999999,
          "quote_volume": 4924080.40744,
          "trades": 14588,
          "taker_buy_base": 4681.829,
          "taker_buy_quote": 2255750.81767
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 484.12,
          "high": 484.55,
          "low": 477.51,
          "close": 482.45,
          "volume": 8995.45,
          "close_time": 1767801599999,
          "quote_volume": 4322394.44716,
          "trades": 12465,
          "taker_buy_base": 4270.268,
          "taker_buy_quote": 2051673.96839
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 482.52,
          "high": 483.75,
          "low": 477.44,
          "close": 480.72,
          "volume": 13518.057,
          "close_time": 1767805199999,
          "quote_volume": 6500806.54348,
          "trades": 15459,
          "taker_buy_base": 3876.798,
          "taker_buy_quote": 1864525.62477
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 480.71,
          "high": 483.74,
          "low": 479.92,
          "close": 482.74,
          "volume": 3697.938,
          "close_time": 1767808799999,
          "quote_volume": 1784126.47612,
          "trades": 5807,
          "taker_buy_base": 2361.991,
          "taker_buy_quote": 1139623.15207
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 482.73,
          "high": 486.53,
          "low": 481.8,
          "close": 484.62,
          "volume": 4783.629,
          "close_time": 1767812399999,
          "quote_volume": 2316167.24837,
          "trades": 7058,
          "taker_buy_base": 3147.433,
          "taker_buy_quote": 1524221.60122
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 484.62,
          "high": 484.75,
          "low": 474.0,
          "close": 478.14,
          "volume": 23174.633,
          "close_time": 1767815999999,
          "quote_volume": 11068313.36527,
          "trades": 20464,
          "taker_buy_base": 6784.785,
          "taker_buy_quote": 3241497.33537
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 478.13,
          "high": 479.05,
          "low": 475.03,
          "close": 476.72,
          "volume": 2809.815,
          "close_time": 1767819599999,
          "quote_volume": 1339018.54066,
          "trades": 4942,
          "taker_buy_base": 1527.858,
          "taker_buy_quote": 727998.25168
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 476.7,
          "high": 477.89,
          "low": 475.12,
          "close": 476.09,
          "volume": 3364.951,
          "close_time": 1767823199999,
          "quote_volume": 1603380.16497,
          "trades": 6870,
          "taker_buy_base": 1576.623,
          "taker_buy_quote": 751373.00561
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 476.04,
          "high": 484.68,
          "low": 473.0,
          "close": 475.53,
          "volume": 20500.247,
          "close_time": 1767826799999,
          "quote_volume": 9768848.43008,
          "trades": 18521,
          "taker_buy_base": 8611.082,
          "taker_buy_quote": 4109053.4796
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 475.57,
          "high": 477.68,
          "low": 467.3,
          "close": 469.52,
          "volume": 47960.544,
          "close_time": 1767830399999,
          "quote_volume": 22605814.55122,
          "trades": 38412,
          "taker_buy_base": 12774.156,
          "taker_buy_quote": 6023865.55752
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 469.54,
          "high": 479.81,
          "low": 464.41,
          "close": 478.28,
          "volume": 31056.541,
          "close_time": 1767833999999,
          "quote_volume": 14630897.38108,
          "trades": 39558,
          "taker_buy_base": 14223.309,
          "taker_buy_quote": 6718475.5794
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 478.3,
          "high": 483.63,
          "low": 472.91,
          "close": 480.41,
          "volume": 18698.623,
          "close_time": 1767837599999,
          "quote_volume": 8950636.00664,
          "trades": 27034,
          "taker_buy_base": 9752.243,
          "taker_buy_quote": 4669511.76363
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 480.41,
          "high": 480.41,
          "low": 474.57,
          "close": 476.44,
          "volume": 9836.049,
          "close_time": 1767841199999,
          "quote_volume": 4682300.78572,
          "trades": 11866,
          "taker_buy_base": 6084.719,
          "taker_buy_quote": 2894257.61839
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 476.48,
          "high": 482.87,
          "low": 456.66,
          "close": 461.77,
          "volume": 65222.817,
          "close_time": 1767844799999,
          "quote_volume": 30804300.97892,
          "trades": 45110,
          "taker_buy_base": 35402.311,
          "taker_buy_quote": 16719721.09952
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 461.77,
          "high": 464.04,
          "low": 449.0,
          "close": 453.08,
          "volume": 41409.577,
          "close_time": 1767848399999,
          "quote_volume": 18856440.57072,
          "trades": 38433,
          "taker_buy_base": 19096.424,
          "taker_buy_quote": 8682706.62262
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 453.09,
          "high": 466.03,
          "low": 452.99,
          "close": 459.86,
          "volume": 24883.548,
          "close_time": 1767851999999,
          "quote_volume": 11487506.1098,
          "trades": 22917,
          "taker_buy_base": 14635.581,
          "taker_buy_quote": 6756996.31634
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 459.86,
          "high": 461.87,
          "low": 454.59,
          "close": 455.08,
          "volume": 8287.376,
          "close_time": 1767855599999,
          "quote_volume": 3803249.17378,
          "trades": 10858,
          "taker_buy_base": 3209.403,
          "taker_buy_quote": 1473452.0068
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 455.08,
          "high": 456.88,
          "low": 438.51,
          "close": 444.53,
          "volume": 34289.23,
          "close_time": 1767859199999,
          "quote_volume": 15335001.67277,
          "trades": 37746,
          "taker_buy_base": 14973.875,
          "taker_buy_quote": 6685132.15642
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 444.53,
          "high": 446.74,
          "low": 420.89,
          "close": 422.19,
          "volume": 65952.75,
          "close_time": 1767862799999,
          "quote_volume": 28559353.07763,
          "trades": 65720,
          "taker_buy_base": 20988.973,
          "taker_buy_quote": 9073438.91768
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 422.2,
          "high": 427.26,
          "low": 382.78,
          "close": 387.21,
          "volume": 94360.484,
          "close_time": 1767866399999,
          "quote_volume": 38118299.26799,
          "trades": 110168,
          "taker_buy_base": 37112.021,
          "taker_buy_quote": 15008493.80917
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 387.38,
          "high": 418.08,
          "low": 381.0,
          "close": 392.35,
          "volume": 95722.21,
          "close_time": 1767869999999,
          "quote_volume": 38060648.34719,
          "trades": 112972,
          "taker_buy_base": 50866.463,
          "taker_buy_quote": 20235642.46609
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 392.34,
          "high": 401.51,
          "low": 386.68,
          "close": 395.94,
          "volume": 98124.63,
          "close_time": 1767873599999,
          "quote_volume": 38566433.51094,
          "trades": 98828,
          "taker_buy_base": 40744.105,
          "taker_buy_quote": 16021375.37252
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 395.93,
          "high": 404.81,
          "low": 391.04,
          "close": 398.61,
          "volume": 72888.481,
          "close_time": 1767877199999,
          "quote_volume": 28945467.33109,
          "trades": 69626,
          "taker_buy_base": 38225.388,
          "taker_buy_quote": 15183263.03571
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 398.6,
          "high": 415.0,
          "low": 397.5,
          "close": 405.07,
          "volume": 45156.146,
          "close_time": 1767880799999,
          "quote_volume": 18357817.97434,
          "trades": 52470,
          "taker_buy_base": 26343.534,
          "taker_buy_quote": 10721465.56049
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 405.02,
          "high": 413.72,
          "low": 400.43,
          "close": 413.67,
          "volume": 46242.195,
          "close_time": 1767884399999,
          "quote_volume": 18861282.48953,
          "trades": 46992,
          "taker_buy_base": 21525.515,
          "taker_buy_quote": 8782642.12308
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 413.67,
          "high": 435.29,
          "low": 410.0,
          "close": 426.19,
          "volume": 90034.231,
          "close_time": 1767887999999,
          "quote_volume": 38182165.27346,
          "trades": 80660,
          "taker_buy_base": 46306.135,
          "taker_buy_quote": 19639014.65405
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 426.18,
          "high": 426.75,
          "low": 416.23,
          "close": 426.52,
          "volume": 34022.467,
          "close_time": 1767891599999,
          "quote_volume": 14340762.51466,
          "trades": 33848,
          "taker_buy_base": 19005.98,
          "taker_buy_quote": 8013848.86473
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 426.43,
          "high": 428.74,
          "low": 419.17,
          "close": 426.38,
          "volume": 31864.872,
          "close_time": 1767895199999,
          "quote_volume": 13476030.68686,
          "trades": 30541,
          "taker_buy_base": 13947.248,
          "taker_buy_quote": 5902217.12228
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 426.42,
          "high": 436.83,
          "low": 423.53,
          "close": 433.84,
          "volume": 45142.34,
          "close_time": 1767898799999,
          "quote_volume": 19449593.10989,
          "trades": 40359,
          "taker_buy_base": 23919.488,
          "taker_buy_quote": 10305011.028
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 433.84,
          "high": 438.6,
          "low": 431.43,
          "close": 433.05,
          "volume": 30949.912,
          "close_time": 1767902399999,
          "quote_volume": 13481015.14131,
          "trades": 32968,
          "taker_buy_base": 12611.566,
          "taker_buy_quote": 5494209.40567
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 433.06,
          "high": 433.81,
          "low": 426.65,
          "close": 431.15,
          "volume": 24402.073,
          "close_time": 1767905999999,
          "quote_volume": 10505074.62474,
          "trades": 25396,
          "taker_buy_base": 11150.015,
          "taker_buy_quote": 4798543.2466
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 431.26,
          "high": 435.76,
          "low": 425.83,
          "close": 426.0,
          "volume": 14071.221,
          "close_time": 1767909599999,
          "quote_volume": 6068922.62586,
          "trades": 15341,
          "taker_buy_base": 6410.284,
          "taker_buy_quote": 2764354.82047
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 426.12,
          "high": 429.44,
          "low": 421.41,
          "close": 422.05,
          "volume": 15068.849,
          "close_time": 1767913199999,
          "quote_volume": 6401313.52238,
          "trades": 15297,
          "taker_buy_base": 7347.787,
          "taker_buy_quote": 3121824.56851
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 422.05,
          "high": 424.87,
          "low": 419.21,
          "close": 421.96,
          "volume": 18392.217,
          "close_time": 1767916799999,
          "quote_volume": 7767670.06013,
          "trades": 14370,
          "taker_buy_base": 6914.919,
          "taker_buy_quote": 2919797.55974
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 421.94,
          "high": 436.7,
          "low": 421.76,
          "close": 435.88,
          "volume": 16845.936,
          "close_time": 1767920399999,
          "quote_volume": 7246607.01116,
          "trades": 18123,
          "taker_buy_base": 8749.204,
          "taker_buy_quote": 3766062.18228
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 435.89,
          "high": 437.04,
          "low": 427.91,
          "close": 428.02,
          "volume": 12691.765,
          "close_time": 1767923999999,
          "quote_volume": 5499369.31144,
          "trades": 16159,
          "taker_buy_base": 6284.358,
          "taker_buy_quote": 2722183.40023
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 428.04,
          "high": 435.0,
          "low": 426.62,
          "close": 427.59,
          "volume": 17174.354,
          "close_time": 1767927599999,
          "quote_volume": 7397820.29702,
          "trades": 16398,
          "taker_buy_base": 7735.368,
          "taker_buy_quote": 3335059.43273
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 427.59,
          "high": 439.75,
          "low": 427.5,
          "close": 438.19,
          "volume": 20642.242,
          "close_time": 1767931199999,
          "quote_volume": 8946692.2309,
          "trades": 17117,
          "taker_buy_base": 10028.494,
          "taker_buy_quote": 4348553.01668
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 438.2,
          "high": 443.59,
          "low": 432.05,
          "close": 433.23,
          "volume": 18460.642,
          "close_time": 1767934799999,
          "quote_volume": 8066832.69935,
          "trades": 20202,
          "taker_buy_base": 9951.76,
          "taker_buy_quote": 4351145.98955
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 433.23,
          "high": 437.5,
          "low": 432.05,
          "close": 434.91,
          "volume": 6937.647,
          "close_time": 1767938399999,
          "quote_volume": 3013289.01864,
          "trades": 9086,
          "taker_buy_base": 3497.06,
          "taker_buy_quote": 1519629.20378
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 434.92,
          "high": 449.8,
          "low": 433.11,
          "close": 443.39,
          "volume": 29381.59,
          "close_time": 1767941999999,
          "quote_volume": 13026395.65391,
          "trades": 31364,
          "taker_buy_base": 16118.219,
          "taker_buy_quote": 7139908.33747
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 443.45,
          "high": 448.69,
          "low": 441.21,
          "close": 441.56,
          "volume": 11057.912,
          "close_time": 1767945599999,
          "quote_volume": 4912118.83783,
          "trades": 15774,
          "taker_buy_base": 5684.394,
          "taker_buy_quote": 2525506.38384
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 441.55,
          "high": 444.41,
          "low": 430.1,
          "close": 433.69,
          "volume": 18327.263,
          "close_time": 1767949199999,
          "quote_volume": 7987997.71092,
          "trades": 25104,
          "taker_buy_base": 7550.143,
          "taker_buy_quote": 3294794.97651
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 433.64,
          "high": 436.86,
          "low": 430.51,
          "close": 431.56,
          "volume": 9326.789,
          "close_time": 1767952799999,
          "quote_volume": 4043512.47777,
          "trades": 14872,
          "taker_buy_base": 5045.814,
          "taker_buy_quote": 2188085.14277
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 431.57,
          "high": 437.61,
          "low": 429.16,
          "close": 433.06,
          "volume": 13073.684,
          "close_time": 1767956399999,
          "quote_volume": 5666245.17408,
          "trades": 16286,
          "taker_buy_base": 7502.346,
          "taker_buy_quote": 3253310.24532
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 433.06,
          "high": 438.38,
          "low": 432.63,
          "close": 437.79,
          "volume": 17503.917,
          "close_time": 1767959999999,
          "quote_volume": 7628856.38661,
          "trades": 19708,
          "taker_buy_base": 12247.487,
          "taker_buy_quote": 5338582.58273
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 437.78,
          "high": 437.78,
          "low": 433.5,
          "close": 434.52,
          "volume": 13983.476,
          "close_time": 1767963599999,
          "quote_volume": 6095579.47953,
          "trades": 15314,
          "taker_buy_base": 7142.811,
          "taker_buy_quote": 3114197.37076
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 434.49,
          "high": 437.63,
          "low": 430.37,
          "close": 432.2,
          "volume": 12573.173,
          "close_time": 1767967199999,
          "quote_volume": 5458073.00147,
          "trades": 15734,
          "taker_buy_base": 5743.455,
          "taker_buy_quote": 2493762.53942
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 432.18,
          "high": 432.76,
          "low": 422.44,
          "close": 425.53,
          "volume": 36849.206,
          "close_time": 1767970799999,
          "quote_volume": 15702099.44981,
          "trades": 28602,
          "taker_buy_base": 17256.356,
          "taker_buy_quote": 7355597.07598
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 425.53,
          "high": 436.31,
          "low": 423.4,
          "close": 430.31,
          "volume": 32201.565,
          "close_time": 1767974399999,
          "quote_volume": 13862425.95197,
          "trades": 36254,
          "taker_buy_base": 15788.767,
          "taker_buy_quote": 6801089.47437
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 430.44,
          "high": 433.29,
          "low": 422.37,
          "close": 422.72,
          "volume": 19130.946,
          "close_time": 1767977999999,
          "quote_volume": 8169604.2709,
          "trades": 31888,
          "taker_buy_base": 9626.857,
          "taker_buy_quote": 4118272.1958
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 422.74,
          "high": 426.07,
          "low": 418.0,
          "close": 423.69,
          "volume": 19642.111,
          "close_time": 1767981599999,
          "quote_volume": 8287861.00361,
          "trades": 37056,
          "taker_buy_base": 10397.203,
          "taker_buy_quote": 4389435.80624
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 423.7,
          "high": 426.72,
          "low": 421.32,
          "close": 426.32,
          "volume": 9451.594,
          "close_time": 1767985199999,
          "quote_volume": 4004652.50923,
          "trades": 15224,
          "taker_buy_base": 4199.958,
          "taker_buy_quote": 1781399.62286
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 426.33,
          "high": 426.47,
          "low": 420.17,
          "close": 425.59,
          "volume": 14620.837,
          "close_time": 1767988799999,
          "quote_volume": 6205092.9083,
          "trades": 17170,
          "taker_buy_base": 7214.509,
          "taker_buy_quote": 3064326.61841
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 425.59,
          "high": 426.06,
          "low": 413.17,
          "close": 415.57,
          "volume": 33978.405,
          "close_time": 1767992399999,
          "quote_volume": 14182860.16886,
          "trades": 29687,
          "taker_buy_base": 16485.176,
          "taker_buy_quote": 6874772.66728
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 415.58,
          "high": 420.16,
          "low": 414.4,
          "close": 416.85,
          "volume": 7586.991,
          "close_time": 1767995999999,
          "quote_volume": 3160434.80754,
          "trades": 12189,
          "taker_buy_base": 3612.062,
          "taker_buy_quote": 1504409.3651
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 416.81,
          "high": 419.77,
          "low": 415.38,
          "close": 419.01,
          "volume": 7427.783,
          "close_time": 1767999599999,
          "quote_volume": 3099063.27389,
          "trades": 14526,
          "taker_buy_base": 3366.54,
          "taker_buy_quote": 1405224.51788
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 419.03,
          "high": 420.13,
          "low": 416.94,
          "close": 418.47,
          "volume": 3835.035,
          "close_time": 1768003199999,
          "quote_volume": 1605352.19064,
          "trades": 6827,
          "taker_buy_base": 2295.726,
          "taker_buy_quote": 961053.89524
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 418.47,
          "high": 419.51,
          "low": 395.67,
          "close": 399.77,
          "volume": 40094.076,
          "close_time": 1768006799999,
          "quote_volume": 16150761.07116,
          "trades": 44377,
          "taker_buy_base": 15024.8,
          "taker_buy_quote": 6052076.73757
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 399.76,
          "high": 405.31,
          "low": 397.09,
          "close": 401.27,
          "volume": 20094.972,
          "close_time": 1768010399999,
          "quote_volume": 8061605.37699,
          "trades": 24518,
          "taker_buy_base": 9156.356,
          "taker_buy_quote": 3675276.988
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 401.29,
          "high": 401.81,
          "low": 397.0,
          "close": 398.62,
          "volume": 7067.411,
          "close_time": 1768013999999,
          "quote_volume": 2822326.42228,
          "trades": 9824,
          "taker_buy_base": 3511.298,
          "taker_buy_quote": 1402281.46392
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 398.66,
          "high": 399.87,
          "low": 391.04,
          "close": 391.61,
          "volume": 19693.966,
          "close_time": 1768017599999,
          "quote_volume": 7772817.37883,
          "trades": 20926,
          "taker_buy_base": 7975.055,
          "taker_buy_quote": 3145520.00141
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 391.55,
          "high": 392.68,
          "low": 370.0,
          "close": 380.25,
          "volume": 97471.649,
          "close_time": 1768021199999,
          "quote_volume": 36844859.38511,
          "trades": 93001,
          "taker_buy_base": 37637.815,
          "taker_buy_quote": 14251439.6016
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 380.13,
          "high": 384.42,
          "low": 378.83,
          "close": 383.23,
          "volume": 16811.871,
          "close_time": 1768024799999,
          "quote_volume": 6417928.19371,
          "trades": 18529,
          "taker_buy_base": 9140.894,
          "taker_buy_quote": 3491807.74422
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 383.24,
          "high": 384.15,
          "low": 380.16,
          "close": 382.01,
          "volume": 11559.326,
          "close_time": 1768028399999,
          "quote_volume": 4415897.02633,
          "trades": 12607,
          "taker_buy_base": 5534.455,
          "taker_buy_quote": 2114574.05269
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 382.0,
          "high": 386.64,
          "low": 380.4,
          "close": 383.37,
          "volume": 12907.236,
          "close_time": 1768031999999,
          "quote_volume": 4945416.42847,
          "trades": 13712,
          "taker_buy_base": 8736.998,
          "taker_buy_quote": 3348544.74605
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 383.36,
          "high": 385.08,
          "low": 380.6,
          "close": 381.1,
          "volume": 7974.896,
          "close_time": 1768035599999,
          "quote_volume": 3052064.52072,
          "trades": 9632,
          "taker_buy_base": 4574.147,
          "taker_buy_quote": 1750603.48737
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 381.12,
          "high": 382.13,
          "low": 373.82,
          "close": 380.49,
          "volume": 23750.081,
          "close_time": 1768039199999,
          "quote_volume": 8989745.73739,
          "trades": 19528,
          "taker_buy_base": 9267.488,
          "taker_buy_quote": 3508888.82353
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 380.47,
          "high": 383.6,
          "low": 379.09,
          "close": 382.66,
          "volume": 8753.309,
          "close_time": 1768042799999,
          "quote_volume": 3341002.77819,
          "trades": 12987,
          "taker_buy_base": 4768.893,
          "taker_buy_quote": 1820562.34025
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 382.71,
          "high": 384.43,
          "low": 379.61,
          "close": 382.78,
          "volume": 9153.883,
          "close_time": 1768046399999,
          "quote_volume": 3499019.58785,
          "trades": 12992,
          "taker_buy_base": 5225.691,
          "taker_buy_quote": 1996264.46895
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 382.8,
          "high": 392.58,
          "low": 381.74,
          "close": 387.83,
          "volume": 19322.025,
          "close_time": 1768049999999,
          "quote_volume": 7488239.34828,
          "trades": 24451,
          "taker_buy_base": 11025.297,
          "taker_buy_quote": 4271681.93376
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 387.82,
          "high": 388.88,
          "low": 384.32,
          "close": 387.06,
          "volume": 8199.274,
          "close_time": 1768053599999,
          "quote_volume": 3167320.71779,
          "trades": 12584,
          "taker_buy_base": 3465.006,
          "taker_buy_quote": 1338457.78147
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 387.11,
          "high": 387.29,
          "low": 376.75,
          "close": 378.14,
          "volume": 16082.141,
          "close_time": 1768057199999,
          "quote_volume": 6128695.40312,
          "trades": 19890,
          "taker_buy_base": 7489.879,
          "taker_buy_quote": 2853189.97192
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 378.23,
          "high": 380.75,
          "low": 375.62,
          "close": 380.57,
          "volume": 11147.747,
          "close_time": 1768060799999,
          "quote_volume": 4222883.53155,
          "trades": 13712,
          "taker_buy_base": 5241.887,
          "taker_buy_quote": 1985963.93193
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 380.57,
          "high": 384.96,
          "low": 380.18,
          "close": 381.13,
          "volume": 6754.56,
          "close_time": 1768064399999,
          "quote_volume": 2583085.37261,
          "trades": 11809,
          "taker_buy_base": 3306.682,
          "taker_buy_quote": 1265092.00369
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 381.14,
          "high": 383.63,
          "low": 363.29,
          "close": 367.11,
          "volume": 37073.4,
          "close_time": 1768067999999,
          "quote_volume": 13729287.07079,
          "trades": 36278,
          "taker_buy_base": 15792.029,
          "taker_buy_quote": 5844005.96672
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 367.18,
          "high": 379.15,
          "low": 361.01,
          "close": 376.64,
          "volume": 32523.689,
          "close_time": 1768071599999,
          "quote_volume": 12085692.26233,
          "trades": 40632,
          "taker_buy_base": 18377.54,
          "taker_buy_quote": 6839912.85064
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 376.5,
          "high": 380.98,
          "low": 375.52,
          "close": 377.53,
          "volume": 8927.893,
          "close_time": 1768075199999,
          "quote_volume": 3374136.91224,
          "trades": 11199,
          "taker_buy_base": 5476.532,
          "taker_buy_quote": 2069916.12498
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 377.44,
          "high": 380.34,
          "low": 375.25,
          "close": 375.72,
          "volume": 5191.584,
          "close_time": 1768078799999,
          "quote_volume": 1963078.36096,
          "trades": 7704,
          "taker_buy_base": 2554.065,
          "taker_buy_quote": 966511.00328
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 375.73,
          "high": 376.52,
          "low": 368.51,
          "close": 372.47,
          "volume": 10709.552,
          "close_time": 1768082399999,
          "quote_volume": 3986995.24552,
          "trades": 15282,
          "taker_buy_base": 4577.329,
          "taker_buy_quote": 1704389.60668
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 372.48,
          "high": 374.87,
          "low": 367.5,
          "close": 368.89,
          "volume": 7898.429,
          "close_time": 1768085999999,
          "quote_volume": 2932175.35206,
          "trades": 11436,
          "taker_buy_base": 4104.908,
          "taker_buy_quote": 1523862.42858
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 368.94,
          "high": 378.99,
          "low": 368.92,
          "close": 375.76,
          "volume": 9003.226,
          "close_time": 1768089599999,
          "quote_volume": 3372781.24304,
          "trades": 12672,
          "taker_buy_base": 4487.033,
          "taker_buy_quote": 1680719.3356
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 375.78,
          "high": 378.89,
          "low": 371.96,
          "close": 378.61,
          "volume": 7074.555,
          "close_time": 1768093199999,
          "quote_volume": 2658098.33209,
          "trades": 9885,
          "taker_buy_base": 3539.305,
          "taker_buy_quote": 1330458.28697
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 378.6,
          "high": 381.15,
          "low": 376.78,
          "close": 377.79,
          "volume": 7492.683,
          "close_time": 1768096799999,
          "quote_volume": 2839364.36785,
          "trades": 10177,
          "taker_buy_base": 3781.545,
          "taker_buy_quote": 1433415.62257
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 377.8,
          "high": 380.52,
          "low": 376.44,
          "close": 378.75,
          "volume": 4801.845,
          "close_time": 1768100399999,
          "quote_volume": 1817276.15918,
          "trades": 6943,
          "taker_buy_base": 2732.847,
          "taker_buy_quote": 1034371.89456
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 378.78,
          "high": 381.51,
          "low": 376.83,
          "close": 377.56,
          "volume": 5208.413,
          "close_time": 1768103999999,
          "quote_volume": 1972565.02869,
          "trades": 7738,
          "taker_buy_base": 2541.545,
          "taker_buy_quote": 962347.94257
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 377.58,
          "high": 378.53,
          "low": 372.23,
          "close": 377.24,
          "volume": 7425.607,
          "close_time": 1768107599999,
          "quote_volume": 2784036.85026,
          "trades": 10787,
          "taker_buy_base": 3863.51,
          "taker_buy_quote": 1448237.18638
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 377.22,
          "high": 380.7,
          "low": 374.55,
          "close": 378.09,
          "volume": 5800.532,
          "close_time": 1768111199999,
          "quote_volume": 2193659.97419,
          "trades": 8355,
          "taker_buy_base": 3726.107,
          "taker_buy_quote": 1410315.85938
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 378.1,
          "high": 379.48,
          "low": 375.84,
          "close": 377.15,
          "volume": 3419.51,
          "close_time": 1768114799999,
          "quote_volume": 1291753.23055,
          "trades": 6693,
          "taker_buy_base": 1602.724,
          "taker_buy_quote": 605135.69581
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 377.1,
          "high": 380.85,
          "low": 375.84,
          "close": 379.67,
          "volume": 5070.277,
          "close_time": 1768118399999,
          "quote_volume": 1922664.79496,
          "trades": 6995,
          "taker_buy_base": 3220.327,
          "taker_buy_quote": 1221578.35366
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 379.64,
          "high": 381.18,
          "low": 377.13,
          "close": 379.19,
          "volume": 11192.472,
          "close_time": 1768121999999,
          "quote_volume": 4238597.46706,
          "trades": 11461,
          "taker_buy_base": 4874.142,
          "taker_buy_quote": 1845385.9228
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 379.18,
          "high": 384.2,
          "low": 377.77,
          "close": 382.03,
          "volume": 10448.718,
          "close_time": 1768125599999,
          "quote_volume": 3974284.97404,
          "trades": 11829,
          "taker_buy_base": 5525.015,
          "taker_buy_quote": 2101336.34286
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 382.08,
          "high": 387.42,
          "low": 381.54,
          "close": 382.67,
          "volume": 25401.946,
          "close_time": 1768129199999,
          "quote_volume": 9769681.84202,
          "trades": 31719,
          "taker_buy_base": 10325.433,
          "taker_buy_quote": 3968521.97554
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 382.68,
          "high": 388.68,
          "low": 382.68,
          "close": 387.81,
          "volume": 14848.581,
          "close_time": 1768132799999,
          "quote_volume": 5741550.09835,
          "trades": 33321,
          "taker_buy_base": 7499.04,
          "taker_buy_quote": 2900018.45557
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 387.8,
          "high": 400.6,
          "low": 387.5,
          "close": 397.57,
          "volume": 28393.836,
          "close_time": 1768136399999,
          "quote_volume": 11215728.97907,
          "trades": 50467,
          "taker_buy_base": 15626.422,
          "taker_buy_quote": 6174703.06028
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 397.58,
          "high": 398.0,
          "low": 389.36,
          "close": 391.81,
          "volume": 11589.369,
          "close_time": 1768139999999,
          "quote_volume": 4569373.38479,
          "trades": 23006,
          "taker_buy_base": 5688.876,
          "taker_buy_quote": 2245222.97796
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 391.78,
          "high": 395.0,
          "low": 389.3,
          "close": 392.94,
          "volume": 14744.691,
          "close_time": 1768143599999,
          "quote_volume": 5779557.58545,
          "trades": 18853,
          "taker_buy_base": 7080.754,
          "taker_buy_quote": 2775952.58035
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 393.08,
          "high": 396.25,
          "low": 385.83,
          "close": 394.4,
          "volume": 14046.445,
          "close_time": 1768147199999,
          "quote_volume": 5491190.19586,
          "trades": 19594,
          "taker_buy_base": 7306.646,
          "taker_buy_quote": 2856426.99676
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 394.32,
          "high": 395.0,
          "low": 389.79,
          "close": 393.46,
          "volume": 11101.827,
          "close_time": 1768150799999,
          "quote_volume": 4362213.55265,
          "trades": 17342,
          "taker_buy_base": 5057.072,
          "taker_buy_quote": 1987750.6769
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 393.47,
          "high": 394.78,
          "low": 387.65,
          "close": 388.61,
          "volume": 7320.359,
          "close_time": 1768154399999,
          "quote_volume": 2866607.87558,
          "trades": 14504,
          "taker_buy_base": 3447.805,
          "taker_buy_quote": 1351053.41871
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 388.61,
          "high": 390.05,
          "low": 386.2,
          "close": 387.94,
          "volume": 3529.484,
          "close_time": 1768157999999,
          "quote_volume": 1368990.32046,
          "trades": 7019,
          "taker_buy_base": 1557.592,
          "taker_buy_quote": 604304.94323
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 387.96,
          "high": 390.41,
          "low": 386.4,
          "close": 387.93,
          "volume": 2692.244,
          "close_time": 1768161599999,
          "quote_volume": 1045846.95674,
          "trades": 5847,
          "taker_buy_base": 1422.167,
          "taker_buy_quote": 552662.08369
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 387.96,
          "high": 388.06,
          "low": 383.13,
          "close": 384.98,
          "volume": 8273.104,
          "close_time": 1768165199999,
          "quote_volume": 3187462.30722,
          "trades": 13743,
          "taker_buy_base": 3353.435,
          "taker_buy_quote": 1292260.58625
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 385.0,
          "high": 385.16,
          "low": 381.0,
          "close": 382.56,
          "volume": 5776.134,
          "close_time": 1768168799999,
          "quote_volume": 2212499.64411,
          "trades": 10984,
          "taker_buy_base": 2137.488,
          "taker_buy_quote": 818636.18689
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 382.51,
          "high": 382.52,
          "low": 377.63,
          "close": 378.85,
          "volume": 11078.84,
          "close_time": 1768172399999,
          "quote_volume": 4209416.08102,
          "trades": 13243,
          "taker_buy_base": 5488.173,
          "taker_buy_quote": 2085599.62677
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 378.89,
          "high": 382.03,
          "low": 375.74,
          "close": 381.62,
          "volume": 10479.973,
          "close_time": 1768175999999,
          "quote_volume": 3977252.43025,
          "trades": 19137,
          "taker_buy_base": 5601.28,
          "taker_buy_quote": 2126627.98744
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 381.64,
          "high": 386.94,
          "low": 379.56,
          "close": 386.91,
          "volume": 12481.431,
          "close_time": 1768179599999,
          "quote_volume": 4777199.29887,
          "trades": 15936,
          "taker_buy_base": 7258.677,
          "taker_buy_quote": 2779482.29089
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 386.95,
          "high": 414.12,
          "low": 385.04,
          "close": 410.68,
          "volume": 60551.042,
          "close_time": 1768183199999,
          "quote_volume": 24275022.83282,
          "trades": 60536,
          "taker_buy_base": 34448.329,
          "taker_buy_quote": 13802231.35009
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 410.7,
          "high": 416.16,
          "low": 408.61,
          "close": 412.77,
          "volume": 18320.313,
          "close_time": 1768186799999,
          "quote_volume": 7565064.87945,
          "trades": 27727,
          "taker_buy_base": 10789.338,
          "taker_buy_quote": 4457175.86222
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 412.78,
          "high": 414.67,
          "low": 410.86,
          "close": 411.35,
          "volume": 8814.203,
          "close_time": 1768190399999,
          "quote_volume": 3639493.01842,
          "trades": 15355,
          "taker_buy_base": 4018.331,
          "taker_buy_quote": 1659388.87523
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 411.34,
          "high": 418.01,
          "low": 403.2,
          "close": 412.88,
          "volume": 25648.307,
          "close_time": 1768193999999,
          "quote_volume": 10541264.33943,
          "trades": 39659,
          "taker_buy_base": 12411.179,
          "taker_buy_quote": 5106649.08069
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 412.87,
          "high": 418.75,
          "low": 412.07,
          "close": 415.23,
          "volume": 12779.498,
          "close_time": 1768197599999,
          "quote_volume": 5306485.63887,
          "trades": 20599,
          "taker_buy_base": 6912.218,
          "taker_buy_quote": 2870042.88018
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 415.21,
          "high": 416.87,
          "low": 406.84,
          "close": 409.95,
          "volume": 13040.903,
          "close_time": 1768201199999,
          "quote_volume": 5357769.07438,
          "trades": 21329,
          "taker_buy_base": 6484.463,
          "taker_buy_quote": 2667037.62433
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 410.0,
          "high": 412.93,
          "low": 402.68,
          "close": 404.37,
          "volume": 16652.961,
          "close_time": 1768204799999,
          "quote_volume": 6771374.81169,
          "trades": 23071,
          "taker_buy_base": 6732.511,
          "taker_buy_quote": 2738503.81091
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 404.38,
          "high": 407.96,
          "low": 399.08,
          "close": 403.15,
          "volume": 22969.256,
          "close_time": 1768208399999,
          "quote_volume": 9246242.96591,
          "trades": 22942,
          "taker_buy_base": 9115.877,
          "taker_buy_quote": 3678615.31211
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 403.16,
          "high": 404.68,
          "low": 396.0,
          "close": 396.62,
          "volume": 21987.167,
          "close_time": 1768211999999,
          "quote_volume": 8757521.52249,
          "trades": 20139,
          "taker_buy_base": 10190.931,
          "taker_buy_quote": 4060961.27529
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 396.65,
          "high": 400.15,
          "low": 393.8,
          "close": 399.4,
          "volume": 15856.906,
          "close_time": 1768215599999,
          "quote_volume": 6303140.35319,
          "trades": 17096,
          "taker_buy_base": 9575.613,
          "taker_buy_quote": 3808519.63567
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 399.41,
          "high": 406.56,
          "low": 397.52,
          "close": 402.76,
          "volume": 15402.144,
          "close_time": 1768219199999,
          "quote_volume": 6201053.11809,
          "trades": 20635,
          "taker_buy_base": 9687.468,
          "taker_buy_quote": 3898545.64629
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 402.77,
          "high": 408.34,
          "low": 401.58,
          "close": 404.4,
          "volume": 8531.292,
          "close_time": 1768222799999,
          "quote_volume": 3460797.32509,
          "trades": 12777,
          "taker_buy_base": 4340.205,
          "taker_buy_quote": 1761184.27993
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 404.4,
          "high": 404.75,
          "low": 397.33,
          "close": 398.05,
          "volume": 9336.335,
          "close_time": 1768226399999,
          "quote_volume": 3739419.66596,
          "trades": 15175,
          "taker_buy_base": 4263.088,
          "taker_buy_quote": 1707876.06135
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 398.05,
          "high": 403.06,
          "low": 392.36,
          "close": 400.5,
          "volume": 15889.33,
          "close_time": 1768229999999,
          "quote_volume": 6322682.72341,
          "trades": 20407,
          "taker_buy_base": 8653.247,
          "taker_buy_quote": 3444880.34989
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 400.48,
          "high": 404.89,
          "low": 397.35,
          "close": 400.44,
          "volume": 15881.049,
          "close_time": 1768233599999,
          "quote_volume": 6378595.93666,
          "trades": 26071,
          "taker_buy_base": 7529.326,
          "taker_buy_quote": 3025797.21963
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 400.44,
          "high": 404.35,
          "low": 398.33,
          "close": 401.3,
          "volume": 12570.764,
          "close_time": 1768237199999,
          "quote_volume": 5050677.59314,
          "trades": 12907,
          "taker_buy_base": 5688.469,
          "taker_buy_quote": 2285051.80189
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 401.2,
          "high": 407.27,
          "low": 394.72,
          "close": 399.79,
          "volume": 23324.245,
          "close_time": 1768240799999,
          "quote_volume": 9331748.86673,
          "trades": 26128,
          "taker_buy_base": 10040.923,
          "taker_buy_quote": 4017124.81061
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 399.79,
          "high": 405.92,
          "low": 399.75,
          "close": 404.8,
          "volume": 10069.347,
          "close_time": 1768244399999,
          "quote_volume": 4067633.05408,
          "trades": 14635,
          "taker_buy_base": 4383.155,
          "taker_buy_quote": 1770101.08297
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 404.76,
          "high": 411.03,
          "low": 403.48,
          "close": 410.78,
          "volume": 18086.039,
          "close_time": 1768247999999,
          "quote_volume": 7377506.37994,
          "trades": 26090,
          "taker_buy_base": 8536.709,
          "taker_buy_quote": 3484806.90811
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 410.76,
          "high": 414.71,
          "low": 406.89,
          "close": 410.12,
          "volume": 13698.326,
          "close_time": 1768251599999,
          "quote_volume": 5630818.03107,
          "trades": 25065,
          "taker_buy_base": 5552.773,
          "taker_buy_quote": 2281277.93614
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 410.06,
          "high": 410.15,
          "low": 404.5,
          "close": 406.15,
          "volume": 4335.465,
          "close_time": 1768255199999,
          "quote_volume": 1764619.2815,
          "trades": 8393,
          "taker_buy_base": 1833.637,
          "taker_buy_quote": 746412.83569
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 406.16,
          "high": 407.63,
          "low": 403.04,
          "close": 404.48,
          "volume": 4787.534,
          "close_time": 1768258799999,
          "quote_volume": 1941297.43075,
          "trades": 7229,
          "taker_buy_base": 2521.314,
          "taker_buy_quote": 1022585.79771
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 404.48,
          "high": 408.87,
          "low": 402.81,
          "close": 407.0,
          "volume": 5888.916,
          "close_time": 1768262399999,
          "quote_volume": 2394054.69066,
          "trades": 8482,
          "taker_buy_base": 2496.503,
          "taker_buy_quote": 1015013.11779
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 407.01,
          "high": 413.44,
          "low": 401.1,
          "close": 401.82,
          "volume": 31202.828,
          "close_time": 1768265999999,
          "quote_volume": 12694445.45873,
          "trades": 29114,
          "taker_buy_base": 8244.326,
          "taker_buy_quote": 3358842.66017
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 401.81,
          "high": 403.86,
          "low": 396.0,
          "close": 397.16,
          "volume": 17095.315,
          "close_time": 1768269599999,
          "quote_volume": 6821329.85849,
          "trades": 12928,
          "taker_buy_base": 5522.269,
          "taker_buy_quote": 2201949.28751
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 397.17,
          "high": 401.87,
          "low": 396.6,
          "close": 396.62,
          "volume": 6598.13,
          "close_time": 1768273199999,
          "quote_volume": 2631423.51918,
          "trades": 8386,
          "taker_buy_base": 3414.088,
          "taker_buy_quote": 1361912.3762
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 396.69,
          "high": 400.82,
          "low": 396.1,
          "close": 397.46,
          "volume": 7894.473,
          "close_time": 1768276799999,
          "quote_volume": 3146969.58912,
          "trades": 10844,
          "taker_buy_base": 4079.22,
          "taker_buy_quote": 1626552.87175
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 397.49,
          "high": 400.51,
          "low": 396.83,
          "close": 398.43,
          "volume": 8552.419,
          "close_time": 1768280399999,
          "quote_volume": 3408323.03463,
          "trades": 15986,
          "taker_buy_base": 3887.07,
          "taker_buy_quote": 1548862.16319
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 398.43,
          "high": 402.89,
          "low": 396.28,
          "close": 396.97,
          "volume": 7422.649,
          "close_time": 1768283999999,
          "quote_volume": 2960496.67389,
          "trades": 11956,
          "taker_buy_base": 2865.273,
          "taker_buy_quote": 1143243.83184
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 396.98,
          "high": 402.0,
          "low": 396.7,
          "close": 399.82,
          "volume": 4290.766,
          "close_time": 1768287599999,
          "quote_volume": 1711359.70071,
          "trades": 7301,
          "taker_buy_base": 2558.488,
          "taker_buy_quote": 1020478.63278
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 399.84,
          "high": 405.46,
          "low": 398.17,
          "close": 402.13,
          "volume": 6977.14,
          "close_time": 1768291199999,
          "quote_volume": 2802159.2924,
          "trades": 8621,
          "taker_buy_base": 3946.906,
          "taker_buy_quote": 1586389.29367
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 402.14,
          "high": 405.19,
          "low": 400.59,
          "close": 404.8,
          "volume": 6432.54,
          "close_time": 1768294799999,
          "quote_volume": 2592550.51719,
          "trades": 8142,
          "taker_buy_base": 3370.285,
          "taker_buy_quote": 1358826.94566
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 404.85,
          "high": 410.7,
          "low": 403.1,
          "close": 407.99,
          "volume": 18290.025,
          "close_time": 1768298399999,
          "quote_volume": 7447548.42701,
          "trades": 18686,
          "taker_buy_base": 11482.495,
          "taker_buy_quote": 4676767.3317
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 408.0,
          "high": 412.16,
          "low": 403.36,
          "close": 405.07,
          "volume": 17082.207,
          "close_time": 1768301999999,
          "quote_volume": 6954418.55879,
          "trades": 18126,
          "taker_buy_base": 8133.772,
          "taker_buy_quote": 3312708.40277
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 405.13,
          "high": 410.64,
          "low": 404.03,
          "close": 408.89,
          "volume": 17611.707,
          "close_time": 1768305599999,
          "quote_volume": 7171625.36949,
          "trades": 14725,
          "taker_buy_base": 9428.373,
          "taker_buy_quote": 3841831.01344
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 408.95,
          "high": 410.5,
          "low": 406.64,
          "close": 407.87,
          "volume": 7722.438,
          "close_time": 1768309199999,
          "quote_volume": 3157605.80962,
          "trades": 10549,
          "taker_buy_base": 4099.63,
          "taker_buy_quote": 1676282.16048
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 407.76,
          "high": 412.68,
          "low": 404.74,
          "close": 408.1,
          "volume": 14124.854,
          "close_time": 1768312799999,
          "quote_volume": 5768431.15481,
          "trades": 18902,
          "taker_buy_base": 7336.226,
          "taker_buy_quote": 2999706.164
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 408.08,
          "high": 411.96,
          "low": 393.35,
          "close": 395.94,
          "volume": 40169.798,
          "close_time": 1768316399999,
          "quote_volume": 16208985.7458,
          "trades": 34043,
          "taker_buy_base": 12880.4,
          "taker_buy_quote": 5220405.41944
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 395.92,
          "high": 395.92,
          "low": 383.26,
          "close": 392.53,
          "volume": 53730.102,
          "close_time": 1768319999999,
          "quote_volume": 20925931.34167,
          "trades": 95006,
          "taker_buy_base": 23642.708,
          "taker_buy_quote": 9209106.84464
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 392.56,
          "high": 394.94,
          "low": 386.95,
          "close": 389.72,
          "volume": 18615.351,
          "close_time": 1768323599999,
          "quote_volume": 7267002.28756,
          "trades": 34499,
          "taker_buy_base": 8177.431,
          "taker_buy_quote": 3193968.04982
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 389.73,
          "high": 392.15,
          "low": 387.55,
          "close": 389.38,
          "volume": 12222.617,
          "close_time": 1768327199999,
          "quote_volume": 4762870.41381,
          "trades": 21609,
          "taker_buy_base": 5299.993,
          "taker_buy_quote": 2066691.90167
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 389.38,
          "high": 391.52,
          "low": 388.32,
          "close": 389.0,
          "volume": 7161.617,
          "close_time": 1768330799999,
          "quote_volume": 2793564.16766,
          "trades": 14380,
          "taker_buy_base": 3379.643,
          "taker_buy_quote": 1318408.197
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 389.03,
          "high": 400.21,
          "low": 386.1,
          "close": 398.89,
          "volume": 20712.262,
          "close_time": 1768334399999,
          "quote_volume": 8183517.06224,
          "trades": 26545,
          "taker_buy_base": 10904.803,
          "taker_buy_quote": 4313627.31557
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 398.88,
          "high": 400.04,
          "low": 387.29,
          "close": 388.72,
          "volume": 11556.652,
          "close_time": 1768337999999,
          "quote_volume": 4544554.33419,
          "trades": 16343,
          "taker_buy_base": 5208.302,
          "taker_buy_quote": 2047467.18504
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 388.78,
          "high": 392.16,
          "low": 387.86,
          "close": 390.23,
          "volume": 8344.835,
          "close_time": 1768341599999,
          "quote_volume": 3257099.65776,
          "trades": 8347,
          "taker_buy_base": 4687.408,
          "taker_buy_quote": 1831214.37655
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 390.24,
          "high": 408.96,
          "low": 389.2,
          "close": 405.72,
          "volume": 29568.016,
          "close_time": 1768345199999,
          "quote_volume": 11897678.42023,
          "trades": 33028,
          "taker_buy_base": 16506.204,
          "taker_buy_quote": 6646080.76137
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 405.72,
          "high": 409.11,
          "low": 404.0,
          "close": 404.27,
          "volume": 17833.396,
          "close_time": 1768348799999,
          "quote_volume": 7246653.98319,
          "trades": 22824,
          "taker_buy_base": 7554.334,
          "taker_buy_quote": 3071687.18535
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 404.28,
          "high": 415.4,
          "low": 403.54,
          "close": 412.74,
          "volume": 26647.832,
          "close_time": 1768352399999,
          "quote_volume": 10896702.86455,
          "trades": 29578,
          "taker_buy_base": 13289.175,
          "taker_buy_quote": 5447168.82654
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 412.74,
          "high": 418.74,
          "low": 410.87,
          "close": 415.28,
          "volume": 16736.763,
          "close_time": 1768355999999,
          "quote_volume": 6934430.14332,
          "trades": 22987,
          "taker_buy_base": 7581.623,
          "taker_buy_quote": 3143230.81634
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 415.28,
          "high": 418.2,
          "low": 410.22,
          "close": 414.82,
          "volume": 17681.573,
          "close_time": 1768359599999,
          "quote_volume": 7317012.25833,
          "trades": 18947,
          "taker_buy_base": 6756.809,
          "taker_buy_quote": 2800652.5384
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 414.87,
          "high": 418.36,
          "low": 413.33,
          "close": 416.33,
          "volume": 10042.614,
          "close_time": 1768363199999,
          "quote_volume": 4174893.07585,
          "trades": 16419,
          "taker_buy_base": 4673.93,
          "taker_buy_quote": 1943802.51733
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 416.33,
          "high": 425.61,
          "low": 413.42,
          "close": 419.39,
          "volume": 22155.719,
          "close_time": 1768366799999,
          "quote_volume": 9304378.49387,
          "trades": 33231,
          "taker_buy_base": 12783.707,
          "taker_buy_quote": 5373436.67464
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 419.38,
          "high": 419.95,
          "low": 413.19,
          "close": 414.48,
          "volume": 9562.56,
          "close_time": 1768370399999,
          "quote_volume": 3977488.44732,
          "trades": 16151,
          "taker_buy_base": 4561.143,
          "taker_buy_quote": 1898125.55462
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 414.49,
          "high": 417.88,
          "low": 412.62,
          "close": 416.19,
          "volume": 7172.239,
          "close_time": 1768373999999,
          "quote_volume": 2979960.93292,
          "trades": 15965,
          "taker_buy_base": 3500.425,
          "taker_buy_quote": 1454639.91626
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 416.2,
          "high": 418.42,
          "low": 410.18,
          "close": 413.76,
          "volume": 11436.927,
          "close_time": 1768377599999,
          "quote_volume": 4724763.28634,
          "trades": 15816,
          "taker_buy_base": 4504.564,
          "taker_buy_quote": 1864194.81195
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 413.75,
          "high": 415.87,
          "low": 410.18,
          "close": 410.88,
          "volume": 6438.168,
          "close_time": 1768381199999,
          "quote_volume": 2659161.65619,
          "trades": 12821,
          "taker_buy_base": 2518.051,
          "taker_buy_quote": 1039989.17531
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 410.88,
          "high": 412.9,
          "low": 408.2,
          "close": 411.72,
          "volume": 13223.15,
          "close_time": 1768384799999,
          "quote_volume": 5426907.37635,
          "trades": 14913,
          "taker_buy_base": 8852.171,
          "taker_buy_quote": 3634056.62941
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 411.72,
          "high": 421.52,
          "low": 411.72,
          "close": 420.0,
          "volume": 24723.282,
          "close_time": 1768388399999,
          "quote_volume": 10325118.11948,
          "trades": 25973,
          "taker_buy_base": 16221.851,
          "taker_buy_quote": 6775875.36112
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 420.07,
          "high": 421.25,
          "low": 409.77,
          "close": 410.61,
          "volume": 19223.444,
          "close_time": 1768391999999,
          "quote_volume": 8015280.32118,
          "trades": 21664,
          "taker_buy_base": 9748.311,
          "taker_buy_quote": 4072194.61091
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 410.61,
          "high": 416.54,
          "low": 409.48,
          "close": 415.07,
          "volume": 7787.835,
          "close_time": 1768395599999,
          "quote_volume": 3225533.38416,
          "trades": 11281,
          "taker_buy_base": 3991.999,
          "taker_buy_quote": 1653129.22052
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 415.05,
          "high": 419.41,
          "low": 413.31,
          "close": 414.58,
          "volume": 7658.432,
          "close_time": 1768399199999,
          "quote_volume": 3193205.07373,
          "trades": 12123,
          "taker_buy_base": 4049.592,
          "taker_buy_quote": 1689671.02498
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 414.57,
          "high": 425.36,
          "low": 414.25,
          "close": 421.08,
          "volume": 16280.317,
          "close_time": 1768402799999,
          "quote_volume": 6842540.31723,
          "trades": 26252,
          "taker_buy_base": 9184.451,
          "taker_buy_quote": 3860541.09559
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 421.16,
          "high": 422.48,
          "low": 417.92,
          "close": 421.8,
          "volume": 12381.92,
          "close_time": 1768406399999,
          "quote_volume": 5196496.24113,
          "trades": 24838,
          "taker_buy_base": 7052.718,
          "taker_buy_quote": 2960579.31649
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 421.8,
          "high": 435.36,
          "low": 419.44,
          "close": 419.88,
          "volume": 34640.656,
          "close_time": 1768409999999,
          "quote_volume": 14806917.37989,
          "trades": 44536,
          "taker_buy_base": 19255.71,
          "taker_buy_quote": 8236709.52463
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 419.87,
          "high": 441.31,
          "low": 418.52,
          "close": 437.61,
          "volume": 67632.438,
          "close_time": 1768413599999,
          "quote_volume": 29436056.14905,
          "trades": 79333,
          "taker_buy_base": 31658.855,
          "taker_buy_quote": 13769872.51775
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 437.61,
          "high": 445.43,
          "low": 435.64,
          "close": 438.51,
          "volume": 26607.206,
          "close_time": 1768417199999,
          "quote_volume": 11727109.04656,
          "trades": 42157,
          "taker_buy_base": 14701.295,
          "taker_buy_quote": 6492442.38892
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 438.51,
          "high": 441.39,
          "low": 432.36,
          "close": 437.87,
          "volume": 18288.148,
          "close_time": 1768420799999,
          "quote_volume": 8008110.3247,
          "trades": 26343,
          "taker_buy_base": 7351.909,
          "taker_buy_quote": 3221467.03197
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 437.87,
          "high": 444.87,
          "low": 436.15,
          "close": 441.74,
          "volume": 14162.127,
          "close_time": 1768424399999,
          "quote_volume": 6239041.72154,
          "trades": 26220,
          "taker_buy_base": 7262.523,
          "taker_buy_quote": 3200919.13089
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 441.7,
          "high": 447.99,
          "low": 440.0,
          "close": 444.91,
          "volume": 17534.392,
          "close_time": 1768427999999,
          "quote_volume": 7785060.69276,
          "trades": 28574,
          "taker_buy_base": 7894.319,
          "taker_buy_quote": 3507417.21641
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 444.91,
          "high": 448.77,
          "low": 440.0,
          "close": 443.87,
          "volume": 16083.804,
          "close_time": 1768431599999,
          "quote_volume": 7151464.41372,
          "trades": 20901,
          "taker_buy_base": 6478.766,
          "taker_buy_quote": 2881684.42793
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 443.88,
          "high": 449.26,
          "low": 443.44,
          "close": 447.21,
          "volume": 13351.351,
          "close_time": 1768435199999,
          "quote_volume": 5966984.6507,
          "trades": 16662,
          "taker_buy_base": 6135.777,
          "taker_buy_quote": 2743198.16521
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 447.23,
          "high": 449.0,
          "low": 440.56,
          "close": 442.5,
          "volume": 23571.613,
          "close_time": 1768438799999,
          "quote_volume": 10484887.84713,
          "trades": 22187,
          "taker_buy_base": 11835.711,
          "taker_buy_quote": 5270931.19714
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 442.42,
          "high": 444.44,
          "low": 427.67,
          "close": 429.7,
          "volume": 21135.346,
          "close_time": 1768442399999,
          "quote_volume": 9199530.62194,
          "trades": 26353,
          "taker_buy_base": 10724.655,
          "taker_buy_quote": 4669667.95882
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 429.79,
          "high": 433.92,
          "low": 427.22,
          "close": 429.33,
          "volume": 8907.318,
          "close_time": 1768445999999,
          "quote_volume": 3831441.11189,
          "trades": 15351,
          "taker_buy_base": 4382.343,
          "taker_buy_quote": 1884783.11626
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 429.4,
          "high": 430.3,
          "low": 422.61,
          "close": 425.69,
          "volume": 11581.802,
          "close_time": 1768449599999,
          "quote_volume": 4926805.37615,
          "trades": 16243,
          "taker_buy_base": 5357.0,
          "taker_buy_quote": 2277305.68799
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 425.7,
          "high": 431.31,
          "low": 425.25,
          "close": 431.18,
          "volume": 6709.506,
          "close_time": 1768453199999,
          "quote_volume": 2874950.99589,
          "trades": 10903,
          "taker_buy_base": 3847.926,
          "taker_buy_quote": 1648581.34484
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 431.11,
          "high": 434.1,
          "low": 430.84,
          "close": 431.63,
          "volume": 5402.579,
          "close_time": 1768456799999,
          "quote_volume": 2335408.80261,
          "trades": 8579,
          "taker_buy_base": 2724.342,
          "taker_buy_quote": 1177812.53204
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 431.6,
          "high": 433.74,
          "low": 429.0,
          "close": 431.05,
          "volume": 5615.968,
          "close_time": 1768460399999,
          "quote_volume": 2419826.07856,
          "trades": 9968,
          "taker_buy_base": 2128.813,
          "taker_buy_quote": 918018.90241
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 431.05,
          "high": 441.25,
          "low": 430.54,
          "close": 439.4,
          "volume": 12331.923,
          "close_time": 1768463999999,
          "quote_volume": 5371057.21459,
          "trades": 17094,
          "taker_buy_base": 7219.2,
          "taker_buy_quote": 3143447.4243
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 439.38,
          "high": 447.08,
          "low": 430.0,
          "close": 436.46,
          "volume": 33378.4,
          "close_time": 1768467599999,
          "quote_volume": 14613358.75109,
          "trades": 33231,
          "taker_buy_base": 14462.166,
          "taker_buy_quote": 6351172.58267
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 436.45,
          "high": 439.0,
          "low": 430.25,
          "close": 437.29,
          "volume": 16031.791,
          "close_time": 1768471199999,
          "quote_volume": 6968816.17928,
          "trades": 17699,
          "taker_buy_base": 10269.922,
          "taker_buy_quote": 4466558.10971
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 437.32,
          "high": 444.15,
          "low": 436.35,
          "close": 443.33,
          "volume": 18790.03,
          "close_time": 1768474799999,
          "quote_volume": 8269892.90858,
          "trades": 20261,
          "taker_buy_base": 13810.638,
          "taker_buy_quote": 6080719.33393
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 443.37,
          "high": 444.53,
          "low": 437.95,
          "close": 439.69,
          "volume": 8368.401,
          "close_time": 1768478399999,
          "quote_volume": 3692920.66495,
          "trades": 14026,
          "taker_buy_base": 4938.425,
          "taker_buy_quote": 2179872.99372
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 439.68,
          "high": 444.94,
          "low": 439.42,
          "close": 443.36,
          "volume": 14219.972,
          "close_time": 1768481999999,
          "quote_volume": 6285663.42049,
          "trades": 14386,
          "taker_buy_base": 8732.833,
          "taker_buy_quote": 3860433.77246
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 443.36,
          "high": 444.8,
          "low": 436.55,
          "close": 438.02,
          "volume": 11346.215,
          "close_time": 1768485599999,
          "quote_volume": 5004896.18887,
          "trades": 14945,
          "taker_buy_base": 4696.414,
          "taker_buy_quote": 2072735.88551
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 438.01,
          "high": 439.84,
          "low": 431.27,
          "close": 434.57,
          "volume": 12626.738,
          "close_time": 1768489199999,
          "quote_volume": 5503534.02442,
          "trades": 18487,
          "taker_buy_base": 5933.001,
          "taker_buy_quote": 2585967.61271
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 434.43,
          "high": 437.01,
          "low": 408.15,
          "close": 416.44,
          "volume": 43600.632,
          "close_time": 1768492799999,
          "quote_volume": 18190105.73512,
          "trades": 51980,
          "taker_buy_base": 15271.036,
          "taker_buy_quote": 6378807.43593
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 416.33,
          "high": 419.93,
          "low": 411.91,
          "close": 419.35,
          "volume": 14799.988,
          "close_time": 1768496399999,
          "quote_volume": 6165159.4406,
          "trades": 30300,
          "taker_buy_base": 6198.456,
          "taker_buy_quote": 2583240.59784
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 419.34,
          "high": 423.5,
          "low": 415.67,
          "close": 417.03,
          "volume": 17638.305,
          "close_time": 1768499999999,
          "quote_volume": 7408788.26184,
          "trades": 33249,
          "taker_buy_base": 7839.196,
          "taker_buy_quote": 3292479.12178
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 417.01,
          "high": 418.57,
          "low": 411.8,
          "close": 412.3,
          "volume": 9055.416,
          "close_time": 1768503599999,
          "quote_volume": 3758574.31647,
          "trades": 23651,
          "taker_buy_base": 3813.671,
          "taker_buy_quote": 1583467.81005
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 412.24,
          "high": 417.56,
          "low": 409.86,
          "close": 417.09,
          "volume": 10075.966,
          "close_time": 1768507199999,
          "quote_volume": 4168176.1473,
          "trades": 16979,
          "taker_buy_base": 5208.671,
          "taker_buy_quote": 2156543.39431
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 417.08,
          "high": 417.98,
          "low": 402.8,
          "close": 407.61,
          "volume": 17884.254,
          "close_time": 1768510799999,
          "quote_volume": 7322358.40795,
          "trades": 24506,
          "taker_buy_base": 6370.473,
          "taker_buy_quote": 2611016.75242
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 407.62,
          "high": 412.17,
          "low": 406.66,
          "close": 409.87,
          "volume": 8669.512,
          "close_time": 1768514399999,
          "quote_volume": 3555003.8018,
          "trades": 11076,
          "taker_buy_base": 3940.815,
          "taker_buy_quote": 1617335.74291
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 409.88,
          "high": 412.15,
          "low": 409.62,
          "close": 410.69,
          "volume": 3922.306,
          "close_time": 1768517999999,
          "quote_volume": 1611776.65089,
          "trades": 7125,
          "taker_buy_base": 2156.522,
          "taker_buy_quote": 886337.13208
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 410.69,
          "high": 415.24,
          "low": 410.25,
          "close": 414.37,
          "volume": 5074.041,
          "close_time": 1768521599999,
          "quote_volume": 2095160.79006,
          "trades": 6886,
          "taker_buy_base": 2752.49,
          "taker_buy_quote": 1136005.98586
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 414.38,
          "high": 416.72,
          "low": 408.01,
          "close": 409.01,
          "volume": 15604.643,
          "close_time": 1768525199999,
          "quote_volume": 6426395.28809,
          "trades": 13392,
          "taker_buy_base": 7468.763,
          "taker_buy_quote": 3076482.60037
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 409.01,
          "high": 410.37,
          "low": 406.0,
          "close": 408.21,
          "volume": 6972.571,
          "close_time": 1768528799999,
          "quote_volume": 2845551.01589,
          "trades": 8641,
          "taker_buy_base": 3250.235,
          "taker_buy_quote": 1326800.39922
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 408.21,
          "high": 409.96,
          "low": 402.25,
          "close": 409.15,
          "volume": 9417.595,
          "close_time": 1768532399999,
          "quote_volume": 3819606.03565,
          "trades": 13270,
          "taker_buy_base": 3673.973,
          "taker_buy_quote": 1491925.14169
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 409.21,
          "high": 411.52,
          "low": 404.05,
          "close": 404.54,
          "volume": 8643.005,
          "close_time": 1768535999999,
          "quote_volume": 3526698.43423,
          "trades": 10006,
          "taker_buy_base": 3745.391,
          "taker_buy_quote": 1530847.90109
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 404.55,
          "high": 406.65,
          "low": 399.62,
          "close": 402.23,
          "volume": 12504.497,
          "close_time": 1768539599999,
          "quote_volume": 5037045.64629,
          "trades": 15296,
          "taker_buy_base": 4774.471,
          "taker_buy_quote": 1924475.87567
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 402.19,
          "high": 407.94,
          "low": 401.88,
          "close": 407.23,
          "volume": 9984.283,
          "close_time": 1768543199999,
          "quote_volume": 4044253.64549,
          "trades": 14100,
          "taker_buy_base": 4808.561,
          "taker_buy_quote": 1948428.54166
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 407.31,
          "high": 409.74,
          "low": 404.49,
          "close": 407.64,
          "volume": 7098.656,
          "close_time": 1768546799999,
          "quote_volume": 2896035.96995,
          "trades": 10440,
          "taker_buy_base": 3727.636,
          "taker_buy_quote": 1521143.70832
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 407.65,
          "high": 409.01,
          "low": 405.66,
          "close": 408.68,
          "volume": 4264.774,
          "close_time": 1768550399999,
          "quote_volume": 1735641.49442,
          "trades": 7911,
          "taker_buy_base": 1952.618,
          "taker_buy_quote": 795074.97012
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 408.81,
          "high": 411.0,
          "low": 406.94,
          "close": 408.41,
          "volume": 6072.889,
          "close_time": 1768553999999,
          "quote_volume": 2485621.95315,
          "trades": 8031,
          "taker_buy_base": 3425.72,
          "taker_buy_quote": 1402418.43621
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 408.41,
          "high": 413.85,
          "low": 407.96,
          "close": 411.0,
          "volume": 12242.944,
          "close_time": 1768557599999,
          "quote_volume": 5031419.02,
          "trades": 11561,
          "taker_buy_base": 8106.567,
          "taker_buy_quote": 3331592.036
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 411.05,
          "high": 413.42,
          "low": 409.2,
          "close": 411.22,
          "volume": 8372.531,
          "close_time": 1768561199999,
          "quote_volume": 3442478.48053,
          "trades": 10219,
          "taker_buy_base": 5435.798,
          "taker_buy_quote": 2235522.01551
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 411.28,
          "high": 416.04,
          "low": 410.19,
          "close": 414.26,
          "volume": 17134.356,
          "close_time": 1768564799999,
          "quote_volume": 7073839.30712,
          "trades": 18407,
          "taker_buy_base": 11140.305,
          "taker_buy_quote": 4601211.97592
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 414.26,
          "high": 414.82,
          "low": 409.01,
          "close": 409.9,
          "volume": 6694.118,
          "close_time": 1768568399999,
          "quote_volume": 2760264.51815,
          "trades": 11373,
          "taker_buy_base": 3344.639,
          "taker_buy_quote": 1380210.86961
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 409.92,
          "high": 409.97,
          "low": 405.84,
          "close": 408.79,
          "volume": 6207.59,
          "close_time": 1768571999999,
          "quote_volume": 2532864.78994,
          "trades": 8842,
          "taker_buy_base": 2706.219,
          "taker_buy_quote": 1104411.33997
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 408.82,
          "high": 409.81,
          "low": 403.49,
          "close": 404.41,
          "volume": 10300.447,
          "close_time": 1768575599999,
          "quote_volume": 4180358.49415,
          "trades": 13957,
          "taker_buy_base": 4696.61,
          "taker_buy_quote": 1906011.39393
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 404.47,
          "high": 410.58,
          "low": 401.03,
          "close": 407.61,
          "volume": 12498.132,
          "close_time": 1768579199999,
          "quote_volume": 5075881.39796,
          "trades": 16627,
          "taker_buy_base": 6231.019,
          "taker_buy_quote": 2532608.41834
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 407.48,
          "high": 410.2,
          "low": 405.44,
          "close": 408.06,
          "volume": 4418.263,
          "close_time": 1768582799999,
          "quote_volume": 1802938.16314,
          "trades": 7185,
          "taker_buy_base": 2301.523,
          "taker_buy_quote": 939216.80033
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 408.0,
          "high": 412.36,
          "low": 405.5,
          "close": 410.95,
          "volume": 3524.873,
          "close_time": 1768586399999,
          "quote_volume": 1441482.18806,
          "trades": 7480,
          "taker_buy_base": 1954.201,
          "taker_buy_quote": 799221.13487
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 410.95,
          "high": 412.81,
          "low": 409.56,
          "close": 411.4,
          "volume": 3187.873,
          "close_time": 1768589999999,
          "quote_volume": 1310705.67285,
          "trades": 6524,
          "taker_buy_base": 1454.315,
          "taker_buy_quote": 598203.87392
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 411.38,
          "high": 416.03,
          "low": 409.36,
          "close": 413.6,
          "volume": 6974.638,
          "close_time": 1768593599999,
          "quote_volume": 2881186.36935,
          "trades": 11518,
          "taker_buy_base": 3910.323,
          "taker_buy_quote": 1615932.54373
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 413.64,
          "high": 414.88,
          "low": 409.64,
          "close": 413.93,
          "volume": 4147.792,
          "close_time": 1768597199999,
          "quote_volume": 1710323.86356,
          "trades": 6797,
          "taker_buy_base": 2153.15,
          "taker_buy_quote": 887739.08512
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 414.0,
          "high": 417.8,
          "low": 413.48,
          "close": 414.16,
          "volume": 5346.01,
          "close_time": 1768600799999,
          "quote_volume": 2221210.87553,
          "trades": 7763,
          "taker_buy_base": 3427.085,
          "taker_buy_quote": 1423908.29159
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 414.08,
          "high": 416.13,
          "low": 412.52,
          "close": 412.88,
          "volume": 3833.123,
          "close_time": 1768604399999,
          "quote_volume": 1587778.82629,
          "trades": 5708,
          "taker_buy_base": 1976.503,
          "taker_buy_quote": 819375.00568
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 412.87,
          "high": 414.49,
          "low": 410.77,
          "close": 411.15,
          "volume": 3144.313,
          "close_time": 1768607999999,
          "quote_volume": 1297278.21812,
          "trades": 5389,
          "taker_buy_base": 1308.965,
          "taker_buy_quote": 540189.97797
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 411.12,
          "high": 412.15,
          "low": 405.53,
          "close": 406.66,
          "volume": 5301.149,
          "close_time": 1768611599999,
          "quote_volume": 2167519.86541,
          "trades": 9884,
          "taker_buy_base": 2480.812,
          "taker_buy_quote": 1014595.23886
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 406.65,
          "high": 409.65,
          "low": 405.01,
          "close": 409.08,
          "volume": 4582.659,
          "close_time": 1768615199999,
          "quote_volume": 1866805.85857,
          "trades": 6962,
          "taker_buy_base": 2260.061,
          "taker_buy_quote": 920771.73671
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 409.08,
          "high": 411.22,
          "low": 408.19,
          "close": 411.21,
          "volume": 1613.076,
          "close_time": 1768618799999,
          "quote_volume": 660346.07567,
          "trades": 3263,
          "taker_buy_base": 697.617,
          "taker_buy_quote": 285774.69644
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 411.22,
          "high": 411.9,
          "low": 403.76,
          "close": 405.11,
          "volume": 9013.139,
          "close_time": 1768622399999,
          "quote_volume": 3678334.23415,
          "trades": 9650,
          "taker_buy_base": 2829.92,
          "taker_buy_quote": 1152183.82268
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 405.11,
          "high": 407.46,
          "low": 403.33,
          "close": 406.83,
          "volume": 3997.998,
          "close_time": 1768625999999,
          "quote_volume": 1619973.03985,
          "trades": 5152,
          "taker_buy_base": 1580.228,
          "taker_buy_quote": 640502.04173
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 406.88,
          "high": 407.21,
          "low": 403.94,
          "close": 405.13,
          "volume": 6123.186,
          "close_time": 1768629599999,
          "quote_volume": 2480526.81792,
          "trades": 7510,
          "taker_buy_base": 1920.65,
          "taker_buy_quote": 778409.83034
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 405.15,
          "high": 405.81,
          "low": 402.85,
          "close": 405.5,
          "volume": 3028.71,
          "close_time": 1768633199999,
          "quote_volume": 1224417.10024,
          "trades": 5284,
          "taker_buy_base": 1653.874,
          "taker_buy_quote": 668647.2212
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 405.49,
          "high": 407.0,
          "low": 403.79,
          "close": 406.71,
          "volume": 3984.169,
          "close_time": 1768636799999,
          "quote_volume": 1617690.26647,
          "trades": 7334,
          "taker_buy_base": 2476.495,
          "taker_buy_quote": 1005845.50747
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 406.69,
          "high": 408.12,
          "low": 403.41,
          "close": 404.3,
          "volume": 5072.006,
          "close_time": 1768640399999,
          "quote_volume": 2058060.93241,
          "trades": 6606,
          "taker_buy_base": 2452.618,
          "taker_buy_quote": 995382.66301
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 404.29,
          "high": 406.35,
          "low": 403.81,
          "close": 404.88,
          "volume": 2779.627,
          "close_time": 1768643999999,
          "quote_volume": 1125610.94758,
          "trades": 5423,
          "taker_buy_base": 1313.69,
          "taker_buy_quote": 532210.46882
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 404.86,
          "high": 408.12,
          "low": 404.8,
          "close": 405.74,
          "volume": 3153.891,
          "close_time": 1768647599999,
          "quote_volume": 1281598.02144,
          "trades": 4453,
          "taker_buy_base": 1391.102,
          "taker_buy_quote": 565427.8368
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 405.74,
          "high": 406.69,
          "low": 403.51,
          "close": 405.29,
          "volume": 4489.309,
          "close_time": 1768651199999,
          "quote_volume": 1817870.09526,
          "trades": 5217,
          "taker_buy_base": 1601.509,
          "taker_buy_quote": 648901.16835
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 405.3,
          "high": 405.83,
          "low": 399.43,
          "close": 401.66,
          "volume": 10931.848,
          "close_time": 1768654799999,
          "quote_volume": 4394226.18955,
          "trades": 10075,
          "taker_buy_base": 3012.688,
          "taker_buy_quote": 1211556.79882
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 401.65,
          "high": 403.56,
          "low": 396.39,
          "close": 402.34,
          "volume": 12007.024,
          "close_time": 1768658399999,
          "quote_volume": 4806435.78076,
          "trades": 10756,
          "taker_buy_base": 5762.648,
          "taker_buy_quote": 2309527.39265
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 402.32,
          "high": 405.72,
          "low": 400.99,
          "close": 404.61,
          "volume": 5053.719,
          "close_time": 1768661999999,
          "quote_volume": 2040829.15242,
          "trades": 6576,
          "taker_buy_base": 2388.024,
          "taker_buy_quote": 964611.35576
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 404.64,
          "high": 405.84,
          "low": 403.44,
          "close": 405.51,
          "volume": 5887.591,
          "close_time": 1768665599999,
          "quote_volume": 2383807.91062,
          "trades": 6536,
          "taker_buy_base": 1959.159,
          "taker_buy_quote": 793490.01969
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 405.53,
          "high": 406.05,
          "low": 398.64,
          "close": 399.79,
          "volume": 7933.343,
          "close_time": 1768669199999,
          "quote_volume": 3189804.35408,
          "trades": 9691,
          "taker_buy_base": 2565.296,
          "taker_buy_quote": 1032376.42108
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 399.77,
          "high": 402.17,
          "low": 398.63,
          "close": 401.4,
          "volume": 3338.351,
          "close_time": 1768672799999,
          "quote_volume": 1336473.49786,
          "trades": 5890,
          "taker_buy_base": 1789.084,
          "taker_buy_quote": 716386.78166
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 401.37,
          "high": 403.86,
          "low": 400.7,
          "close": 402.57,
          "volume": 4530.914,
          "close_time": 1768676399999,
          "quote_volume": 1821885.44634,
          "trades": 5896,
          "taker_buy_base": 1929.946,
          "taker_buy_quote": 776767.6583
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 402.56,
          "high": 403.25,
          "low": 400.79,
          "close": 402.66,
          "volume": 1946.455,
          "close_time": 1768679999999,
          "quote_volume": 782727.24963,
          "trades": 2668,
          "taker_buy_base": 1060.511,
          "taker_buy_quote": 426575.86093
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 402.65,
          "high": 403.89,
          "low": 401.85,
          "close": 402.99,
          "volume": 1382.775,
          "close_time": 1768683599999,
          "quote_volume": 556915.19754,
          "trades": 2053,
          "taker_buy_base": 789.577,
          "taker_buy_quote": 318044.11572
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 403.0,
          "high": 404.99,
          "low": 402.65,
          "close": 404.37,
          "volume": 1208.538,
          "close_time": 1768687199999,
          "quote_volume": 488248.16735,
          "trades": 2316,
          "taker_buy_base": 508.681,
          "taker_buy_quote": 205492.63583
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 404.32,
          "high": 405.0,
          "low": 399.52,
          "close": 399.7,
          "volume": 2489.724,
          "close_time": 1768690799999,
          "quote_volume": 999848.51368,
          "trades": 3837,
          "taker_buy_base": 806.187,
          "taker_buy_quote": 323893.35037
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 399.7,
          "high": 401.68,
          "low": 398.28,
          "close": 400.26,
          "volume": 2002.477,
          "close_time": 1768694399999,
          "quote_volume": 800984.74895,
          "trades": 4089,
          "taker_buy_base": 990.889,
          "taker_buy_quote": 396538.87191
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 400.18,
          "high": 401.62,
          "low": 398.5,
          "close": 400.38,
          "volume": 2754.396,
          "close_time": 1768697999999,
          "quote_volume": 1102204.45552,
          "trades": 4224,
          "taker_buy_base": 949.328,
          "taker_buy_quote": 379848.16598
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 400.4,
          "high": 400.54,
          "low": 390.98,
          "close": 394.54,
          "volume": 10120.661,
          "close_time": 1768701599999,
          "quote_volume": 3988089.43088,
          "trades": 11342,
          "taker_buy_base": 3244.646,
          "taker_buy_quote": 1278822.7633
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 394.55,
          "high": 396.5,
          "low": 391.58,
          "close": 392.76,
          "volume": 3146.201,
          "close_time": 1768705199999,
          "quote_volume": 1238958.23156,
          "trades": 5655,
          "taker_buy_base": 1172.479,
          "taker_buy_quote": 462280.08083
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 392.83,
          "high": 396.3,
          "low": 392.15,
          "close": 394.19,
          "volume": 4596.236,
          "close_time": 1768708799999,
          "quote_volume": 1812831.80354,
          "trades": 6722,
          "taker_buy_base": 2577.339,
          "taker_buy_quote": 1016897.85908
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 394.21,
          "high": 395.64,
          "low": 393.26,
          "close": 395.17,
          "volume": 2157.745,
          "close_time": 1768712399999,
          "quote_volume": 851374.35899,
          "trades": 4524,
          "taker_buy_base": 977.055,
          "taker_buy_quote": 385529.12894
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 395.15,
          "high": 396.86,
          "low": 394.19,
          "close": 395.45,
          "volume": 3605.627,
          "close_time": 1768715999999,
          "quote_volume": 1426800.28319,
          "trades": 5640,
          "taker_buy_base": 1423.923,
          "taker_buy_quote": 563489.22712
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 395.44,
          "high": 396.93,
          "low": 394.61,
          "close": 396.92,
          "volume": 2391.12,
          "close_time": 1768719599999,
          "quote_volume": 946398.76618,
          "trades": 4512,
          "taker_buy_base": 878.886,
          "taker_buy_quote": 347874.45023
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 396.74,
          "high": 397.61,
          "low": 395.0,
          "close": 395.62,
          "volume": 2418.029,
          "close_time": 1768723199999,
          "quote_volume": 958029.45122,
          "trades": 5314,
          "taker_buy_base": 1084.61,
          "taker_buy_quote": 429871.3751
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 395.61,
          "high": 399.1,
          "low": 395.0,
          "close": 398.31,
          "volume": 3216.046,
          "close_time": 1768726799999,
          "quote_volume": 1275925.04708,
          "trades": 4796,
          "taker_buy_base": 1476.198,
          "taker_buy_quote": 585953.88615
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 398.31,
          "high": 401.29,
          "low": 398.04,
          "close": 400.2,
          "volume": 8565.087,
          "close_time": 1768730399999,
          "quote_volume": 3424156.45438,
          "trades": 11391,
          "taker_buy_base": 4415.044,
          "taker_buy_quote": 1765393.29696
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 400.21,
          "high": 400.72,
          "low": 397.26,
          "close": 398.01,
          "volume": 3465.115,
          "close_time": 1768733999999,
          "quote_volume": 1381156.6705,
          "trades": 5238,
          "taker_buy_base": 1381.069,
          "taker_buy_quote": 550485.82182
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 398.01,
          "high": 398.95,
          "low": 396.4,
          "close": 397.14,
          "volume": 2219.011,
          "close_time": 1768737599999,
          "quote_volume": 882526.75156,
          "trades": 3572,
          "taker_buy_base": 1227.632,
          "taker_buy_quote": 488148.01137
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 397.17,
          "high": 398.32,
          "low": 386.34,
          "close": 389.43,
          "volume": 11772.41,
          "close_time": 1768741199999,
          "quote_volume": 4618954.51897,
          "trades": 12303,
          "taker_buy_base": 5409.503,
          "taker_buy_quote": 2121023.74502
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 389.45,
          "high": 394.91,
          "low": 388.73,
          "close": 393.08,
          "volume": 6679.725,
          "close_time": 1768744799999,
          "quote_volume": 2618942.64817,
          "trades": 9080,
          "taker_buy_base": 3155.236,
          "taker_buy_quote": 1236011.28094
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 393.1,
          "high": 395.87,
          "low": 390.04,
          "close": 390.13,
          "volume": 6270.177,
          "close_time": 1768748399999,
          "quote_volume": 2465792.84772,
          "trades": 9181,
          "taker_buy_base": 2581.854,
          "taker_buy_quote": 1015171.97006
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 390.06,
          "high": 394.45,
          "low": 390.01,
          "close": 394.37,
          "volume": 9970.241,
          "close_time": 1768751999999,
          "quote_volume": 3912038.14522,
          "trades": 9194,
          "taker_buy_base": 3162.058,
          "taker_buy_quote": 1241151.9678
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 394.37,
          "high": 394.42,
          "low": 389.65,
          "close": 390.3,
          "volume": 6255.765,
          "close_time": 1768755599999,
          "quote_volume": 2451675.54584,
          "trades": 7473,
          "taker_buy_base": 1543.108,
          "taker_buy_quote": 604672.42196
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 390.26,
          "high": 391.05,
          "low": 386.02,
          "close": 388.44,
          "volume": 8296.186,
          "close_time": 1768759199999,
          "quote_volume": 3220270.70551,
          "trades": 12891,
          "taker_buy_base": 4247.942,
          "taker_buy_quote": 1649518.21473
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 388.36,
          "high": 391.25,
          "low": 387.46,
          "close": 390.65,
          "volume": 5209.68,
          "close_time": 1768762799999,
          "quote_volume": 2027919.28091,
          "trades": 8606,
          "taker_buy_base": 2548.077,
          "taker_buy_quote": 992123.51203
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 390.65,
          "high": 391.5,
          "low": 385.37,
          "close": 386.99,
          "volume": 5990.721,
          "close_time": 1768766399999,
          "quote_volume": 2328894.50386,
          "trades": 7617,
          "taker_buy_base": 2678.373,
          "taker_buy_quote": 1041435.97164
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 386.94,
          "high": 389.82,
          "low": 385.74,
          "close": 388.42,
          "volume": 2471.929,
          "close_time": 1768769999999,
          "quote_volume": 959143.42912,
          "trades": 4578,
          "taker_buy_base": 1329.426,
          "taker_buy_quote": 515745.74799
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 388.43,
          "high": 389.41,
          "low": 386.27,
          "close": 387.51,
          "volume": 1764.317,
          "close_time": 1768773599999,
          "quote_volume": 683768.61469,
          "trades": 3349,
          "taker_buy_base": 983.581,
          "taker_buy_quote": 381216.73657
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 387.52,
          "high": 391.78,
          "low": 387.39,
          "close": 390.68,
          "volume": 4559.124,
          "close_time": 1768777199999,
          "quote_volume": 1776409.82088,
          "trades": 5273,
          "taker_buy_base": 2539.904,
          "taker_buy_quote": 989906.19229
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 390.61,
          "high": 390.83,
          "low": 374.31,
          "close": 376.62,
          "volume": 33258.794,
          "close_time": 1768780799999,
          "quote_volume": 12668231.00976,
          "trades": 28731,
          "taker_buy_base": 9152.73,
          "taker_buy_quote": 3493025.47707
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 376.6,
          "high": 376.6,
          "low": 336.0,
          "close": 360.8,
          "volume": 81211.556,
          "close_time": 1768784399999,
          "quote_volume": 29067088.93683,
          "trades": 81482,
          "taker_buy_base": 32082.982,
          "taker_buy_quote": 11487666.00193
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 360.74,
          "high": 363.96,
          "low": 354.98,
          "close": 358.39,
          "volume": 13766.819,
          "close_time": 1768787999999,
          "quote_volume": 4954092.24916,
          "trades": 17889,
          "taker_buy_base": 4999.043,
          "taker_buy_quote": 1800512.19764
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 358.41,
          "high": 365.82,
          "low": 355.36,
          "close": 363.65,
          "volume": 12974.048,
          "close_time": 1768791599999,
          "quote_volume": 4687201.9572,
          "trades": 15800,
          "taker_buy_base": 6759.17,
          "taker_buy_quote": 2445105.56313
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 363.67,
          "high": 367.83,
          "low": 362.98,
          "close": 367.07,
          "volume": 8035.465,
          "close_time": 1768795199999,
          "quote_volume": 2933232.60004,
          "trades": 12659,
          "taker_buy_base": 3249.029,
          "taker_buy_quote": 1186185.18842
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 367.06,
          "high": 367.76,
          "low": 363.86,
          "close": 364.6,
          "volume": 8236.997,
          "close_time": 1768798799999,
          "quote_volume": 3013735.13254,
          "trades": 10767,
          "taker_buy_base": 4386.233,
          "taker_buy_quote": 1605849.78411
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 364.55,
          "high": 370.31,
          "low": 363.78,
          "close": 369.53,
          "volume": 16540.309,
          "close_time": 1768802399999,
          "quote_volume": 6077384.32786,
          "trades": 16591,
          "taker_buy_base": 9938.304,
          "taker_buy_quote": 3655156.34052
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 369.56,
          "high": 373.52,
          "low": 367.55,
          "close": 370.0,
          "volume": 7166.651,
          "close_time": 1768805999999,
          "quote_volume": 2651641.57467,
          "trades": 14807,
          "taker_buy_base": 3469.757,
          "taker_buy_quote": 1285178.87369
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 370.0,
          "high": 373.1,
          "low": 368.22,
          "close": 371.18,
          "volume": 7801.546,
          "close_time": 1768809599999,
          "quote_volume": 2894734.54676,
          "trades": 11575,
          "taker_buy_base": 3292.336,
          "taker_buy_quote": 1221683.19053
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 371.14,
          "high": 373.1,
          "low": 368.53,
          "close": 368.91,
          "volume": 10289.17,
          "close_time": 1768813199999,
          "quote_volume": 3812362.03565,
          "trades": 14714,
          "taker_buy_base": 3880.217,
          "taker_buy_quote": 1439129.88047
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 368.89,
          "high": 375.79,
          "low": 368.02,
          "close": 373.48,
          "volume": 17307.052,
          "close_time": 1768816799999,
          "quote_volume": 6438649.51585,
          "trades": 23009,
          "taker_buy_base": 9744.705,
          "taker_buy_quote": 3625390.95642
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 373.48,
          "high": 378.45,
          "low": 372.67,
          "close": 374.04,
          "volume": 27738.707,
          "close_time": 1768820399999,
          "quote_volume": 10409499.81854,
          "trades": 30165,
          "taker_buy_base": 16200.411,
          "taker_buy_quote": 6078598.52634
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 374.0,
          "high": 375.59,
          "low": 372.73,
          "close": 373.59,
          "volume": 8740.93,
          "close_time": 1768823999999,
          "quote_volume": 3268435.85418,
          "trades": 10287,
          "taker_buy_base": 5341.941,
          "taker_buy_quote": 1997806.76807
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 373.55,
          "high": 373.76,
          "low": 369.55,
          "close": 370.56,
          "volume": 6905.55,
          "close_time": 1768827599999,
          "quote_volume": 2568614.39523,
          "trades": 7454,
          "taker_buy_base": 3885.044,
          "taker_buy_quote": 1445590.59543
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 370.52,
          "high": 372.02,
          "low": 368.54,
          "close": 369.81,
          "volume": 5595.608,
          "close_time": 1768831199999,
          "quote_volume": 2071759.82131,
          "trades": 6679,
          "taker_buy_base": 3324.916,
          "taker_buy_quote": 1231458.3948
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 369.86,
          "high": 381.42,
          "low": 368.7,
          "close": 377.89,
          "volume": 16896.908,
          "close_time": 1768834799999,
          "quote_volume": 6356931.80695,
          "trades": 19409,
          "taker_buy_base": 10219.727,
          "taker_buy_quote": 3846541.56353
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 377.9,
          "high": 378.78,
          "low": 371.66,
          "close": 372.34,
          "volume": 16131.782,
          "close_time": 1768838399999,
          "quote_volume": 6042919.23703,
          "trades": 16101,
          "taker_buy_base": 8919.464,
          "taker_buy_quote": 3338023.35386
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 372.34,
          "high": 377.27,
          "low": 371.4,
          "close": 375.0,
          "volume": 8290.195,
          "close_time": 1768841999999,
          "quote_volume": 3102098.80499,
          "trades": 11588,
          "taker_buy_base": 5643.125,
          "taker_buy_quote": 2111302.63484
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 375.0,
          "high": 377.04,
          "low": 373.79,
          "close": 374.88,
          "volume": 2418.141,
          "close_time": 1768845599999,
          "quote_volume": 907437.64797,
          "trades": 5492,
          "taker_buy_base": 1082.762,
          "taker_buy_quote": 406286.00291
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 374.89,
          "high": 375.42,
          "low": 372.51,
          "close": 373.73,
          "volume": 2082.532,
          "close_time": 1768849199999,
          "quote_volume": 777989.20293,
          "trades": 4332,
          "taker_buy_base": 1107.09,
          "taker_buy_quote": 413583.67551
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 373.71,
          "high": 376.04,
          "low": 373.53,
          "close": 374.57,
          "volume": 1802.656,
          "close_time": 1768852799999,
          "quote_volume": 676164.14644,
          "trades": 4220,
          "taker_buy_base": 946.527,
          "taker_buy_quote": 355074.22328
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 374.55,
          "high": 375.05,
          "low": 369.28,
          "close": 369.6,
          "volume": 5366.319,
          "close_time": 1768856399999,
          "quote_volume": 1995889.23421,
          "trades": 9590,
          "taker_buy_base": 2368.515,
          "taker_buy_quote": 881617.77478
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 369.61,
          "high": 371.88,
          "low": 366.27,
          "close": 367.03,
          "volume": 7820.682,
          "close_time": 1768859999999,
          "quote_volume": 2882055.97653,
          "trades": 9110,
          "taker_buy_base": 3945.538,
          "taker_buy_quote": 1455852.36192
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 367.02,
          "high": 368.8,
          "low": 363.66,
          "close": 368.0,
          "volume": 7976.17,
          "close_time": 1768863599999,
          "quote_volume": 2924703.64316,
          "trades": 8719,
          "taker_buy_base": 3739.116,
          "taker_buy_quote": 1371044.67313
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 368.01,
          "high": 370.85,
          "low": 366.48,
          "close": 369.23,
          "volume": 4643.904,
          "close_time": 1768867199999,
          "quote_volume": 1712390.19983,
          "trades": 7576,
          "taker_buy_base": 2316.808,
          "taker_buy_quote": 854564.94753
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 369.23,
          "high": 371.69,
          "low": 368.06,
          "close": 368.45,
          "volume": 4087.092,
          "close_time": 1768870799999,
          "quote_volume": 1513231.57297,
          "trades": 6532,
          "taker_buy_base": 2445.579,
          "taker_buy_quote": 905734.86706
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 368.41,
          "high": 369.29,
          "low": 366.01,
          "close": 366.58,
          "volume": 5886.734,
          "close_time": 1768874399999,
          "quote_volume": 2164335.93342,
          "trades": 7381,
          "taker_buy_base": 2997.151,
          "taker_buy_quote": 1101972.11071
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 366.58,
          "high": 366.58,
          "low": 362.49,
          "close": 363.53,
          "volume": 8219.692,
          "close_time": 1768877999999,
          "quote_volume": 2991605.33374,
          "trades": 10734,
          "taker_buy_base": 3456.23,
          "taker_buy_quote": 1258111.78965
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 363.57,
          "high": 365.77,
          "low": 361.92,
          "close": 365.05,
          "volume": 7374.449,
          "close_time": 1768881599999,
          "quote_volume": 2681591.93469,
          "trades": 8063,
          "taker_buy_base": 3457.646,
          "taker_buy_quote": 1257391.81862
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 365.02,
          "high": 366.58,
          "low": 362.95,
          "close": 363.33,
          "volume": 3020.103,
          "close_time": 1768885199999,
          "quote_volume": 1101322.53668,
          "trades": 5983,
          "taker_buy_base": 1442.37,
          "taker_buy_quote": 526247.54186
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 363.32,
          "high": 364.87,
          "low": 360.62,
          "close": 362.14,
          "volume": 8934.29,
          "close_time": 1768888799999,
          "quote_volume": 3236887.34271,
          "trades": 12136,
          "taker_buy_base": 4336.784,
          "taker_buy_quote": 1571646.32166
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 362.13,
          "high": 363.58,
          "low": 358.24,
          "close": 360.87,
          "volume": 8588.194,
          "close_time": 1768892399999,
          "quote_volume": 3099957.07031,
          "trades": 11047,
          "taker_buy_base": 3789.566,
          "taker_buy_quote": 1368569.36782
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 360.82,
          "high": 362.56,
          "low": 354.3,
          "close": 356.1,
          "volume": 12700.091,
          "close_time": 1768895999999,
          "quote_volume": 4559711.52694,
          "trades": 17678,
          "taker_buy_base": 4726.932,
          "taker_buy_quote": 1696975.77143
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 356.11,
          "high": 357.04,
          "low": 346.27,
          "close": 350.79,
          "volume": 25040.703,
          "close_time": 1768899599999,
          "quote_volume": 8780092.49402,
          "trades": 26259,
          "taker_buy_base": 10808.458,
          "taker_buy_quote": 3787895.89736
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 350.79,
          "high": 355.45,
          "low": 348.7,
          "close": 353.93,
          "volume": 17156.812,
          "close_time": 1768903199999,
          "quote_volume": 6042754.66094,
          "trades": 12579,
          "taker_buy_base": 10425.176,
          "taker_buy_quote": 3675033.0546
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 353.93,
          "high": 370.31,
          "low": 353.89,
          "close": 366.32,
          "volume": 31759.581,
          "close_time": 1768906799999,
          "quote_volume": 11508871.45941,
          "trades": 26341,
          "taker_buy_base": 17996.375,
          "taker_buy_quote": 6495743.11196
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 366.25,
          "high": 369.88,
          "low": 364.51,
          "close": 368.39,
          "volume": 27086.976,
          "close_time": 1768910399999,
          "quote_volume": 9936576.37341,
          "trades": 20394,
          "taker_buy_base": 17034.55,
          "taker_buy_quote": 6251991.62144
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 368.39,
          "high": 368.9,
          "low": 362.55,
          "close": 363.97,
          "volume": 6538.485,
          "close_time": 1768913999999,
          "quote_volume": 2393491.57399,
          "trades": 8036,
          "taker_buy_base": 3711.891,
          "taker_buy_quote": 1358617.614
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 363.96,
          "high": 364.84,
          "low": 349.62,
          "close": 352.4,
          "volume": 61407.385,
          "close_time": 1768917599999,
          "quote_volume": 21786405.99383,
          "trades": 41776,
          "taker_buy_base": 17827.564,
          "taker_buy_quote": 6337332.02319
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 352.4,
          "high": 360.68,
          "low": 350.23,
          "close": 357.08,
          "volume": 24340.318,
          "close_time": 1768921199999,
          "quote_volume": 8654443.13638,
          "trades": 25456,
          "taker_buy_base": 10986.259,
          "taker_buy_quote": 3910805.64452
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 357.04,
          "high": 358.55,
          "low": 353.99,
          "close": 357.7,
          "volume": 11556.522,
          "close_time": 1768924799999,
          "quote_volume": 4119728.30144,
          "trades": 15224,
          "taker_buy_base": 6840.653,
          "taker_buy_quote": 2439470.48011
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 357.72,
          "high": 359.66,
          "low": 352.28,
          "close": 354.16,
          "volume": 5902.453,
          "close_time": 1768928399999,
          "quote_volume": 2100108.25859,
          "trades": 10749,
          "taker_buy_base": 3074.147,
          "taker_buy_quote": 1094118.5127
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 354.14,
          "high": 358.49,
          "low": 345.59,
          "close": 347.37,
          "volume": 26749.449,
          "close_time": 1768931999999,
          "quote_volume": 9414467.48852,
          "trades": 23839,
          "taker_buy_base": 13726.918,
          "taker_buy_quote": 4835202.25913
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 347.43,
          "high": 348.19,
          "low": 342.01,
          "close": 343.28,
          "volume": 17320.242,
          "close_time": 1768935599999,
          "quote_volume": 5973841.66743,
          "trades": 25700,
          "taker_buy_base": 7660.767,
          "taker_buy_quote": 2642310.58491
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 343.27,
          "high": 350.68,
          "low": 343.01,
          "close": 350.61,
          "volume": 10644.028,
          "close_time": 1768939199999,
          "quote_volume": 3683430.43482,
          "trades": 20193,
          "taker_buy_base": 6250.695,
          "taker_buy_quote": 2163764.95291
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 350.62,
          "high": 356.76,
          "low": 349.78,
          "close": 353.77,
          "volume": 12347.004,
          "close_time": 1768942799999,
          "quote_volume": 4367862.14515,
          "trades": 19804,
          "taker_buy_base": 6296.955,
          "taker_buy_quote": 2229325.22245
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 353.76,
          "high": 356.42,
          "low": 352.5,
          "close": 352.83,
          "volume": 4357.764,
          "close_time": 1768946399999,
          "quote_volume": 1543611.98196,
          "trades": 6864,
          "taker_buy_base": 1694.945,
          "taker_buy_quote": 600590.01624
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 352.79,
          "high": 353.51,
          "low": 347.16,
          "close": 352.24,
          "volume": 7528.946,
          "close_time": 1768949999999,
          "quote_volume": 2641867.80052,
          "trades": 10779,
          "taker_buy_base": 3007.2,
          "taker_buy_quote": 1055309.86462
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 352.14,
          "high": 353.11,
          "low": 346.78,
          "close": 349.78,
          "volume": 9145.083,
          "close_time": 1768953599999,
          "quote_volume": 3197092.09372,
          "trades": 11518,
          "taker_buy_base": 3094.495,
          "taker_buy_quote": 1082067.04109
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 349.73,
          "high": 355.34,
          "low": 349.22,
          "close": 354.09,
          "volume": 6193.646,
          "close_time": 1768957199999,
          "quote_volume": 2178645.3815,
          "trades": 8073,
          "taker_buy_base": 3167.599,
          "taker_buy_quote": 1115198.82233
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 354.06,
          "high": 355.28,
          "low": 351.03,
          "close": 352.98,
          "volume": 4556.249,
          "close_time": 1768960799999,
          "quote_volume": 1609776.45843,
          "trades": 6309,
          "taker_buy_base": 2436.407,
          "taker_buy_quote": 860681.36182
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 352.99,
          "high": 355.06,
          "low": 351.21,
          "close": 351.94,
          "volume": 3781.553,
          "close_time": 1768964399999,
          "quote_volume": 1337078.93791,
          "trades": 5670,
          "taker_buy_base": 2143.786,
          "taker_buy_quote": 758471.52711
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 351.96,
          "high": 354.76,
          "low": 349.98,
          "close": 352.58,
          "volume": 5097.347,
          "close_time": 1768967999999,
          "quote_volume": 1795551.49749,
          "trades": 6944,
          "taker_buy_base": 2117.237,
          "taker_buy_quote": 746500.17741
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 352.6,
          "high": 358.72,
          "low": 352.4,
          "close": 356.87,
          "volume": 5912.431,
          "close_time": 1768971599999,
          "quote_volume": 2104672.53423,
          "trades": 8029,
          "taker_buy_base": 3677.017,
          "taker_buy_quote": 1308620.11968
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 356.86,
          "high": 360.51,
          "low": 355.72,
          "close": 359.58,
          "volume": 5955.824,
          "close_time": 1768975199999,
          "quote_volume": 2134266.35752,
          "trades": 8744,
          "taker_buy_base": 3559.113,
          "taker_buy_quote": 1275701.32663
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 359.5,
          "high": 361.62,
          "low": 356.29,
          "close": 357.43,
          "volume": 5323.399,
          "close_time": 1768978799999,
          "quote_volume": 1910203.38739,
          "trades": 6434,
          "taker_buy_base": 2396.552,
          "taker_buy_quote": 859356.61878
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 357.47,
          "high": 359.04,
          "low": 353.07,
          "close": 354.22,
          "volume": 6368.106,
          "close_time": 1768982399999,
          "quote_volume": 2268967.04097,
          "trades": 7744,
          "taker_buy_base": 3761.664,
          "taker_buy_quote": 1340636.62709
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 354.12,
          "high": 355.64,
          "low": 351.44,
          "close": 353.14,
          "volume": 5607.068,
          "close_time": 1768985999999,
          "quote_volume": 1981633.66596,
          "trades": 6395,
          "taker_buy_base": 2913.876,
          "taker_buy_quote": 1029952.7546
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 353.1,
          "high": 359.98,
          "low": 352.3,
          "close": 358.73,
          "volume": 14302.947,
          "close_time": 1768989599999,
          "quote_volume": 5100513.19687,
          "trades": 12396,
          "taker_buy_base": 8991.185,
          "taker_buy_quote": 3204575.69809
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 358.76,
          "high": 362.97,
          "low": 357.79,
          "close": 358.84,
          "volume": 15662.33,
          "close_time": 1768993199999,
          "quote_volume": 5656289.61127,
          "trades": 15836,
          "taker_buy_base": 7960.207,
          "taker_buy_quote": 2874098.36437
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 358.85,
          "high": 366.75,
          "low": 358.01,
          "close": 360.12,
          "volume": 15267.714,
          "close_time": 1768996799999,
          "quote_volume": 5540819.99956,
          "trades": 19091,
          "taker_buy_base": 8983.769,
          "taker_buy_quote": 3261285.99221
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 360.24,
          "high": 363.0,
          "low": 358.06,
          "close": 360.37,
          "volume": 5750.745,
          "close_time": 1769000399999,
          "quote_volume": 2073170.801,
          "trades": 10067,
          "taker_buy_base": 2953.905,
          "taker_buy_quote": 1065118.57199
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 360.36,
          "high": 363.73,
          "low": 356.68,
          "close": 358.18,
          "volume": 7970.121,
          "close_time": 1769003999999,
          "quote_volume": 2868066.73283,
          "trades": 11121,
          "taker_buy_base": 3876.667,
          "taker_buy_quote": 1395785.3119
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 358.14,
          "high": 375.12,
          "low": 357.4,
          "close": 373.13,
          "volume": 22465.886,
          "close_time": 1769007599999,
          "quote_volume": 8285220.40147,
          "trades": 32110,
          "taker_buy_base": 12788.805,
          "taker_buy_quote": 4719804.00015
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 373.13,
          "high": 375.98,
          "low": 367.03,
          "close": 369.89,
          "volume": 14900.489,
          "close_time": 1769011199999,
          "quote_volume": 5547878.07377,
          "trades": 22963,
          "taker_buy_base": 6676.736,
          "taker_buy_quote": 2484870.49781
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 369.89,
          "high": 371.21,
          "low": 359.0,
          "close": 359.89,
          "volume": 12678.344,
          "close_time": 1769014799999,
          "quote_volume": 4641131.82427,
          "trades": 15541,
          "taker_buy_base": 6011.237,
          "taker_buy_quote": 2200827.16263
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 359.89,
          "high": 361.76,
          "low": 352.48,
          "close": 357.92,
          "volume": 24408.514,
          "close_time": 1769018399999,
          "quote_volume": 8688262.31243,
          "trades": 25394,
          "taker_buy_base": 13511.258,
          "taker_buy_quote": 4809065.28894
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 357.9,
          "high": 360.8,
          "low": 355.93,
          "close": 358.58,
          "volume": 6594.717,
          "close_time": 1769021999999,
          "quote_volume": 2360721.0261,
          "trades": 9688,
          "taker_buy_base": 4195.828,
          "taker_buy_quote": 1501728.21452
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 358.62,
          "high": 373.09,
          "low": 357.36,
          "close": 372.42,
          "volume": 13073.604,
          "close_time": 1769025599999,
          "quote_volume": 4804072.42654,
          "trades": 18241,
          "taker_buy_base": 7183.036,
          "taker_buy_quote": 2638537.25201
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 372.42,
          "high": 372.72,
          "low": 365.51,
          "close": 368.29,
          "volume": 5476.437,
          "close_time": 1769029199999,
          "quote_volume": 2018815.23019,
          "trades": 9780,
          "taker_buy_base": 2571.825,
          "taker_buy_quote": 947736.54683
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 368.42,
          "high": 371.14,
          "low": 366.62,
          "close": 368.64,
          "volume": 5189.931,
          "close_time": 1769032799999,
          "quote_volume": 1916481.76997,
          "trades": 6819,
          "taker_buy_base": 2510.319,
          "taker_buy_quote": 926781.28497
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 368.66,
          "high": 370.5,
          "low": 363.63,
          "close": 364.5,
          "volume": 11301.185,
          "close_time": 1769036399999,
          "quote_volume": 4145259.01589,
          "trades": 8823,
          "taker_buy_base": 4394.053,
          "taker_buy_quote": 1613909.99253
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 364.48,
          "high": 365.06,
          "low": 353.92,
          "close": 355.74,
          "volume": 20688.675,
          "close_time": 1769039999999,
          "quote_volume": 7447459.86926,
          "trades": 15789,
          "taker_buy_base": 6757.824,
          "taker_buy_quote": 2424493.86013
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 355.75,
          "high": 359.12,
          "low": 354.64,
          "close": 358.12,
          "volume": 10860.096,
          "close_time": 1769043599999,
          "quote_volume": 3876675.29364,
          "trades": 12200,
          "taker_buy_base": 5015.705,
          "taker_buy_quote": 1791315.52019
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 358.12,
          "high": 359.39,
          "low": 352.75,
          "close": 356.74,
          "volume": 15229.0,
          "close_time": 1769047199999,
          "quote_volume": 5414769.23566,
          "trades": 20128,
          "taker_buy_base": 4569.768,
          "taker_buy_quote": 1624902.96404
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 356.82,
          "high": 360.39,
          "low": 355.44,
          "close": 356.25,
          "volume": 7162.817,
          "close_time": 1769050799999,
          "quote_volume": 2563136.08881,
          "trades": 13233,
          "taker_buy_base": 4224.329,
          "taker_buy_quote": 1511858.26116
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 356.36,
          "high": 359.36,
          "low": 353.47,
          "close": 353.74,
          "volume": 5048.612,
          "close_time": 1769054399999,
          "quote_volume": 1796653.62548,
          "trades": 8967,
          "taker_buy_base": 2392.022,
          "taker_buy_quote": 851963.50972
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 353.7,
          "high": 357.65,
          "low": 353.06,
          "close": 356.49,
          "volume": 2864.182,
          "close_time": 1769057999999,
          "quote_volume": 1018166.6912,
          "trades": 6769,
          "taker_buy_base": 1782.788,
          "taker_buy_quote": 633663.65699
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 356.46,
          "high": 356.67,
          "low": 354.48,
          "close": 355.33,
          "volume": 3310.133,
          "close_time": 1769061599999,
          "quote_volume": 1176436.94681,
          "trades": 6654,
          "taker_buy_base": 1033.57,
          "taker_buy_quote": 367437.54853
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 355.4,
          "high": 357.54,
          "low": 352.94,
          "close": 356.67,
          "volume": 7936.848,
          "close_time": 1769065199999,
          "quote_volume": 2818172.45219,
          "trades": 11052,
          "taker_buy_base": 4104.55,
          "taker_buy_quote": 1458736.65036
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 356.67,
          "high": 359.84,
          "low": 355.36,
          "close": 359.52,
          "volume": 4694.306,
          "close_time": 1769068799999,
          "quote_volume": 1680925.50904,
          "trades": 8504,
          "taker_buy_base": 2067.375,
          "taker_buy_quote": 739976.51778
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 359.51,
          "high": 361.1,
          "low": 356.46,
          "close": 359.32,
          "volume": 4943.607,
          "close_time": 1769072399999,
          "quote_volume": 1773339.67536,
          "trades": 6814,
          "taker_buy_base": 2150.347,
          "taker_buy_quote": 771511.12833
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 359.33,
          "high": 365.49,
          "low": 358.64,
          "close": 363.08,
          "volume": 19212.449,
          "close_time": 1769075999999,
          "quote_volume": 6972587.94421,
          "trades": 14711,
          "taker_buy_base": 12367.165,
          "taker_buy_quote": 4491076.63164
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 363.15,
          "high": 369.1,
          "low": 362.12,
          "close": 366.68,
          "volume": 11421.267,
          "close_time": 1769079599999,
          "quote_volume": 4173349.62513,
          "trades": 16691,
          "taker_buy_base": 8365.124,
          "taker_buy_quote": 3056814.35189
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 366.67,
          "high": 366.73,
          "low": 363.09,
          "close": 365.55,
          "volume": 8400.985,
          "close_time": 1769083199999,
          "quote_volume": 3066929.86836,
          "trades": 14533,
          "taker_buy_base": 5495.407,
          "taker_buy_quote": 2006262.02716
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 365.55,
          "high": 368.0,
          "low": 363.46,
          "close": 363.66,
          "volume": 5204.092,
          "close_time": 1769086799999,
          "quote_volume": 1902360.09722,
          "trades": 10524,
          "taker_buy_base": 2792.181,
          "taker_buy_quote": 1021383.22801
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 363.66,
          "high": 365.04,
          "low": 359.7,
          "close": 361.51,
          "volume": 7054.079,
          "close_time": 1769090399999,
          "quote_volume": 2555261.07677,
          "trades": 12732,
          "taker_buy_base": 3703.665,
          "taker_buy_quote": 1341841.52197
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 361.48,
          "high": 364.73,
          "low": 356.1,
          "close": 358.5,
          "volume": 10638.344,
          "close_time": 1769093999999,
          "quote_volume": 3834208.90668,
          "trades": 13405,
          "taker_buy_base": 4409.747,
          "taker_buy_quote": 1589354.19902
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 358.5,
          "high": 362.52,
          "low": 356.03,
          "close": 359.58,
          "volume": 4118.506,
          "close_time": 1769097599999,
          "quote_volume": 1479326.08775,
          "trades": 8801,
          "taker_buy_base": 2092.829,
          "taker_buy_quote": 751784.83507
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 359.62,
          "high": 367.95,
          "low": 359.62,
          "close": 364.16,
          "volume": 9637.181,
          "close_time": 1769101199999,
          "quote_volume": 3517892.18761,
          "trades": 13044,
          "taker_buy_base": 5800.517,
          "taker_buy_quote": 2117057.85866
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 364.19,
          "high": 366.51,
          "low": 362.5,
          "close": 365.9,
          "volume": 5488.649,
          "close_time": 1769104799999,
          "quote_volume": 2002324.98282,
          "trades": 7545,
          "taker_buy_base": 3753.228,
          "taker_buy_quote": 1370070.78765
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 366.0,
          "high": 366.72,
          "low": 361.56,
          "close": 362.33,
          "volume": 5374.36,
          "close_time": 1769108399999,
          "quote_volume": 1957829.1925,
          "trades": 7590,
          "taker_buy_base": 2298.236,
          "taker_buy_quote": 836946.46652
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 362.35,
          "high": 366.0,
          "low": 361.59,
          "close": 365.46,
          "volume": 2231.617,
          "close_time": 1769111999999,
          "quote_volume": 811845.09497,
          "trades": 4400,
          "taker_buy_base": 1006.532,
          "taker_buy_quote": 366458.96636
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 365.46,
          "high": 367.64,
          "low": 363.73,
          "close": 366.1,
          "volume": 4931.231,
          "close_time": 1769115599999,
          "quote_volume": 1801831.37434,
          "trades": 6651,
          "taker_buy_base": 1800.621,
          "taker_buy_quote": 657973.15724
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 366.15,
          "high": 367.84,
          "low": 365.11,
          "close": 367.01,
          "volume": 2248.665,
          "close_time": 1769119199999,
          "quote_volume": 823984.52853,
          "trades": 5409,
          "taker_buy_base": 814.876,
          "taker_buy_quote": 298789.79109
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 367.02,
          "high": 367.23,
          "low": 362.61,
          "close": 365.74,
          "volume": 3950.621,
          "close_time": 1769122799999,
          "quote_volume": 1440408.94401,
          "trades": 5634,
          "taker_buy_base": 1709.768,
          "taker_buy_quote": 623985.54179
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 365.74,
          "high": 367.67,
          "low": 363.08,
          "close": 365.52,
          "volume": 2843.866,
          "close_time": 1769126399999,
          "quote_volume": 1040447.43821,
          "trades": 4555,
          "taker_buy_base": 1545.343,
          "taker_buy_quote": 565511.79522
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 365.52,
          "high": 372.29,
          "low": 365.1,
          "close": 370.88,
          "volume": 3977.918,
          "close_time": 1769129999999,
          "quote_volume": 1466829.37534,
          "trades": 5680,
          "taker_buy_base": 2660.17,
          "taker_buy_quote": 981490.70524
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 371.02,
          "high": 371.68,
          "low": 367.79,
          "close": 368.03,
          "volume": 3825.485,
          "close_time": 1769133599999,
          "quote_volume": 1413618.16479,
          "trades": 5865,
          "taker_buy_base": 1749.531,
          "taker_buy_quote": 646685.76756
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 368.03,
          "high": 369.95,
          "low": 365.84,
          "close": 366.71,
          "volume": 5050.975,
          "close_time": 1769137199999,
          "quote_volume": 1861515.9739,
          "trades": 8345,
          "taker_buy_base": 2700.964,
          "taker_buy_quote": 995558.23212
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 366.67,
          "high": 368.3,
          "low": 365.3,
          "close": 366.59,
          "volume": 3391.607,
          "close_time": 1769140799999,
          "quote_volume": 1245786.57086,
          "trades": 3958,
          "taker_buy_base": 1954.316,
          "taker_buy_quote": 718819.19032
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 366.49,
          "high": 366.49,
          "low": 364.14,
          "close": 364.47,
          "volume": 4968.022,
          "close_time": 1769144399999,
          "quote_volume": 1813258.63374,
          "trades": 5313,
          "taker_buy_base": 2636.107,
          "taker_buy_quote": 962272.97511
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 364.42,
          "high": 366.0,
          "low": 363.65,
          "close": 364.41,
          "volume": 2191.163,
          "close_time": 1769147999999,
          "quote_volume": 799242.67941,
          "trades": 3376,
          "taker_buy_base": 785.84,
          "taker_buy_quote": 286614.33181
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 364.39,
          "high": 367.14,
          "low": 360.74,
          "close": 360.83,
          "volume": 7033.143,
          "close_time": 1769151599999,
          "quote_volume": 2551443.72297,
          "trades": 9763,
          "taker_buy_base": 3402.463,
          "taker_buy_quote": 1235235.89776
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 360.86,
          "high": 361.54,
          "low": 358.0,
          "close": 358.48,
          "volume": 7569.184,
          "close_time": 1769155199999,
          "quote_volume": 2724784.4797,
          "trades": 7551,
          "taker_buy_base": 2370.659,
          "taker_buy_quote": 853663.25378
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 358.47,
          "high": 360.02,
          "low": 355.05,
          "close": 356.77,
          "volume": 7806.817,
          "close_time": 1769158799999,
          "quote_volume": 2791725.82264,
          "trades": 7901,
          "taker_buy_base": 2761.246,
          "taker_buy_quote": 987724.12007
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 356.76,
          "high": 365.15,
          "low": 356.43,
          "close": 363.82,
          "volume": 13235.497,
          "close_time": 1769162399999,
          "quote_volume": 4774193.99879,
          "trades": 12408,
          "taker_buy_base": 8892.341,
          "taker_buy_quote": 3211569.14688
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 363.83,
          "high": 366.29,
          "low": 360.81,
          "close": 365.78,
          "volume": 14490.069,
          "close_time": 1769165999999,
          "quote_volume": 5272398.32057,
          "trades": 16251,
          "taker_buy_base": 11355.95,
          "taker_buy_quote": 4132482.50489
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 365.78,
          "high": 367.61,
          "low": 363.28,
          "close": 365.32,
          "volume": 8904.942,
          "close_time": 1769169599999,
          "quote_volume": 3258233.03319,
          "trades": 12096,
          "taker_buy_base": 4287.227,
          "taker_buy_quote": 1569595.19043
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 365.32,
          "high": 366.44,
          "low": 363.48,
          "close": 364.81,
          "volume": 4036.851,
          "close_time": 1769173199999,
          "quote_volume": 1471584.03819,
          "trades": 5129,
          "taker_buy_base": 1386.226,
          "taker_buy_quote": 505406.56615
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 364.78,
          "high": 365.72,
          "low": 361.54,
          "close": 363.67,
          "volume": 4606.304,
          "close_time": 1769176799999,
          "quote_volume": 1676054.05555,
          "trades": 6689,
          "taker_buy_base": 1529.53,
          "taker_buy_quote": 556519.76255
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 363.6,
          "high": 364.27,
          "low": 359.83,
          "close": 361.79,
          "volume": 6122.469,
          "close_time": 1769180399999,
          "quote_volume": 2215524.73944,
          "trades": 9100,
          "taker_buy_base": 2800.008,
          "taker_buy_quote": 1014016.48266
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 361.8,
          "high": 368.88,
          "low": 359.81,
          "close": 367.63,
          "volume": 8154.098,
          "close_time": 1769183999999,
          "quote_volume": 2973869.30992,
          "trades": 11269,
          "taker_buy_base": 4974.502,
          "taker_buy_quote": 1814641.16281
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 367.64,
          "high": 372.2,
          "low": 365.76,
          "close": 368.15,
          "volume": 7393.277,
          "close_time": 1769187599999,
          "quote_volume": 2728167.46728,
          "trades": 10701,
          "taker_buy_base": 3874.842,
          "taker_buy_quote": 1431092.83486
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 368.15,
          "high": 374.47,
          "low": 367.26,
          "close": 371.15,
          "volume": 7724.248,
          "close_time": 1769191199999,
          "quote_volume": 2871739.26748,
          "trades": 10441,
          "taker_buy_base": 5206.36,
          "taker_buy_quote": 1937420.31715
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 371.14,
          "high": 374.79,
          "low": 370.13,
          "close": 373.94,
          "volume": 5346.049,
          "close_time": 1769194799999,
          "quote_volume": 1994942.6039,
          "trades": 7504,
          "taker_buy_base": 2812.971,
          "taker_buy_quote": 1049552.2369
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 373.94,
          "high": 375.07,
          "low": 369.57,
          "close": 370.35,
          "volume": 5456.676,
          "close_time": 1769198399999,
          "quote_volume": 2032163.61178,
          "trades": 8189,
          "taker_buy_base": 2599.372,
          "taker_buy_quote": 968162.23681
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 370.36,
          "high": 371.09,
          "low": 364.98,
          "close": 367.59,
          "volume": 6457.454,
          "close_time": 1769201999999,
          "quote_volume": 2372150.15685,
          "trades": 8248,
          "taker_buy_base": 2673.415,
          "taker_buy_quote": 982777.26872
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 367.41,
          "high": 370.26,
          "low": 366.09,
          "close": 367.0,
          "volume": 4708.946,
          "close_time": 1769205599999,
          "quote_volume": 1734802.43988,
          "trades": 5465,
          "taker_buy_base": 1827.063,
          "taker_buy_quote": 673130.2082
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 366.97,
          "high": 369.91,
          "low": 365.94,
          "close": 369.03,
          "volume": 4001.59,
          "close_time": 1769209199999,
          "quote_volume": 1472599.15668,
          "trades": 4726,
          "taker_buy_base": 1806.985,
          "taker_buy_quote": 665067.70067
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 369.01,
          "high": 369.92,
          "low": 366.75,
          "close": 367.91,
          "volume": 6033.238,
          "close_time": 1769212799999,
          "quote_volume": 2220827.4637,
          "trades": 5164,
          "taker_buy_base": 2829.069,
          "taker_buy_quote": 1041269.58932
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 367.9,
          "high": 369.0,
          "low": 367.18,
          "close": 367.95,
          "volume": 2803.565,
          "close_time": 1769216399999,
          "quote_volume": 1032235.72004,
          "trades": 3175,
          "taker_buy_base": 785.77,
          "taker_buy_quote": 289342.75191
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 367.92,
          "high": 369.16,
          "low": 366.42,
          "close": 366.46,
          "volume": 3072.121,
          "close_time": 1769219999999,
          "quote_volume": 1129999.83901,
          "trades": 3228,
          "taker_buy_base": 1145.357,
          "taker_buy_quote": 421644.61899
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 366.44,
          "high": 372.42,
          "low": 366.44,
          "close": 372.16,
          "volume": 2317.321,
          "close_time": 1769223599999,
          "quote_volume": 855164.63653,
          "trades": 3293,
          "taker_buy_base": 1266.912,
          "taker_buy_quote": 467640.91678
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 372.26,
          "high": 387.49,
          "low": 371.62,
          "close": 382.37,
          "volume": 15447.393,
          "close_time": 1769227199999,
          "quote_volume": 5852446.52716,
          "trades": 18247,
          "taker_buy_base": 8781.011,
          "taker_buy_quote": 3326816.56626
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 382.33,
          "high": 382.33,
          "low": 373.45,
          "close": 374.59,
          "volume": 7446.327,
          "close_time": 1769230799999,
          "quote_volume": 2805510.62192,
          "trades": 8763,
          "taker_buy_base": 3119.925,
          "taker_buy_quote": 1175187.66197
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 374.52,
          "high": 377.85,
          "low": 374.07,
          "close": 375.85,
          "volume": 2488.815,
          "close_time": 1769234399999,
          "quote_volume": 935548.17669,
          "trades": 4343,
          "taker_buy_base": 1324.23,
          "taker_buy_quote": 497733.94647
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 375.86,
          "high": 378.37,
          "low": 373.73,
          "close": 375.02,
          "volume": 3475.953,
          "close_time": 1769237999999,
          "quote_volume": 1306988.53666,
          "trades": 5424,
          "taker_buy_base": 2071.431,
          "taker_buy_quote": 779637.17235
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 375.06,
          "high": 375.17,
          "low": 371.56,
          "close": 373.25,
          "volume": 7242.986,
          "close_time": 1769241599999,
          "quote_volume": 2699178.31851,
          "trades": 5549,
          "taker_buy_base": 4779.226,
          "taker_buy_quote": 1780237.47533
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 373.3,
          "high": 376.07,
          "low": 372.0,
          "close": 375.41,
          "volume": 2319.347,
          "close_time": 1769245199999,
          "quote_volume": 866913.43806,
          "trades": 4375,
          "taker_buy_base": 1162.608,
          "taker_buy_quote": 434590.25473
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 375.3,
          "high": 375.55,
          "low": 371.8,
          "close": 372.17,
          "volume": 3228.208,
          "close_time": 1769248799999,
          "quote_volume": 1203614.68471,
          "trades": 4020,
          "taker_buy_base": 1388.305,
          "taker_buy_quote": 517611.24099
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 372.12,
          "high": 373.2,
          "low": 370.02,
          "close": 371.95,
          "volume": 2309.748,
          "close_time": 1769252399999,
          "quote_volume": 858974.22618,
          "trades": 3910,
          "taker_buy_base": 1003.277,
          "taker_buy_quote": 373100.26506
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 371.94,
          "high": 373.33,
          "low": 371.4,
          "close": 372.11,
          "volume": 2140.061,
          "close_time": 1769255999999,
          "quote_volume": 797473.85119,
          "trades": 3285,
          "taker_buy_base": 1042.232,
          "taker_buy_quote": 388439.58504
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 372.1,
          "high": 374.25,
          "low": 371.22,
          "close": 372.76,
          "volume": 3105.446,
          "close_time": 1769259599999,
          "quote_volume": 1157701.84517,
          "trades": 4550,
          "taker_buy_base": 1218.678,
          "taker_buy_quote": 454281.0695
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 372.78,
          "high": 373.27,
          "low": 368.3,
          "close": 368.51,
          "volume": 4078.27,
          "close_time": 1769263199999,
          "quote_volume": 1509897.45415,
          "trades": 5868,
          "taker_buy_base": 1571.826,
          "taker_buy_quote": 582072.4958
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 368.51,
          "high": 370.74,
          "low": 368.15,
          "close": 368.96,
          "volume": 3840.06,
          "close_time": 1769266799999,
          "quote_volume": 1419064.29315,
          "trades": 5899,
          "taker_buy_base": 1720.369,
          "taker_buy_quote": 635836.6985
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 368.9,
          "high": 371.15,
          "low": 366.92,
          "close": 367.79,
          "volume": 5900.853,
          "close_time": 1769270399999,
          "quote_volume": 2176749.40905,
          "trades": 7497,
          "taker_buy_base": 2880.346,
          "taker_buy_quote": 1062750.40063
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 367.75,
          "high": 369.4,
          "low": 362.43,
          "close": 363.12,
          "volume": 9217.758,
          "close_time": 1769273999999,
          "quote_volume": 3370460.51977,
          "trades": 10342,
          "taker_buy_base": 4250.757,
          "taker_buy_quote": 1555699.28997
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 363.09,
          "high": 364.73,
          "low": 362.29,
          "close": 363.55,
          "volume": 2484.596,
          "close_time": 1769277599999,
          "quote_volume": 903127.90279,
          "trades": 4540,
          "taker_buy_base": 1354.361,
          "taker_buy_quote": 492367.65476
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 363.52,
          "high": 367.23,
          "low": 363.02,
          "close": 364.1,
          "volume": 4498.355,
          "close_time": 1769281199999,
          "quote_volume": 1640940.04291,
          "trades": 6457,
          "taker_buy_base": 1937.831,
          "taker_buy_quote": 706804.66341
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 364.17,
          "high": 367.13,
          "low": 362.64,
          "close": 362.93,
          "volume": 4643.486,
          "close_time": 1769284799999,
          "quote_volume": 1693474.77888,
          "trades": 5984,
          "taker_buy_base": 2294.387,
          "taker_buy_quote": 837046.99277
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 362.94,
          "high": 364.39,
          "low": 362.84,
          "close": 364.13,
          "volume": 1452.413,
          "close_time": 1769288399999,
          "quote_volume": 528201.39496,
          "trades": 2197,
          "taker_buy_base": 728.142,
          "taker_buy_quote": 264779.94063
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 364.18,
          "high": 364.35,
          "low": 360.87,
          "close": 361.58,
          "volume": 5339.319,
          "close_time": 1769291999999,
          "quote_volume": 1932626.40159,
          "trades": 5257,
          "taker_buy_base": 1349.139,
          "taker_buy_quote": 488103.20101
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 361.6,
          "high": 363.11,
          "low": 357.81,
          "close": 359.69,
          "volume": 5219.676,
          "close_time": 1769295599999,
          "quote_volume": 1880098.85178,
          "trades": 5486,
          "taker_buy_base": 2127.853,
          "taker_buy_quote": 766978.82454
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 359.7,
          "high": 360.32,
          "low": 358.14,
          "close": 359.79,
          "volume": 3507.381,
          "close_time": 1769299199999,
          "quote_volume": 1260513.26213,
          "trades": 4691,
          "taker_buy_base": 1251.929,
          "taker_buy_quote": 449806.99451
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 359.79,
          "high": 363.22,
          "low": 359.76,
          "close": 362.97,
          "volume": 3206.01,
          "close_time": 1769302799999,
          "quote_volume": 1158095.44013,
          "trades": 3868,
          "taker_buy_base": 1253.212,
          "taker_buy_quote": 452946.83608
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 362.98,
          "high": 364.14,
          "low": 361.21,
          "close": 362.36,
          "volume": 2123.26,
          "close_time": 1769306399999,
          "quote_volume": 769794.97042,
          "trades": 3657,
          "taker_buy_base": 1118.366,
          "taker_buy_quote": 405537.26338
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 362.38,
          "high": 364.98,
          "low": 361.24,
          "close": 362.18,
          "volume": 2829.537,
          "close_time": 1769309999999,
          "quote_volume": 1026960.26698,
          "trades": 4384,
          "taker_buy_base": 867.516,
          "taker_buy_quote": 315013.20093
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 362.2,
          "high": 363.35,
          "low": 360.25,
          "close": 360.92,
          "volume": 2398.644,
          "close_time": 1769313599999,
          "quote_volume": 867710.60941,
          "trades": 4102,
          "taker_buy_base": 1184.288,
          "taker_buy_quote": 428497.21131
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 360.94,
          "high": 362.2,
          "low": 359.77,
          "close": 360.25,
          "volume": 2173.869,
          "close_time": 1769317199999,
          "quote_volume": 784190.93321,
          "trades": 3248,
          "taker_buy_base": 842.12,
          "taker_buy_quote": 303881.02343
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 360.24,
          "high": 360.56,
          "low": 358.6,
          "close": 359.16,
          "volume": 3691.664,
          "close_time": 1769320799999,
          "quote_volume": 1326576.3872,
          "trades": 4767,
          "taker_buy_base": 1022.741,
          "taker_buy_quote": 367632.65598
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 359.17,
          "high": 359.52,
          "low": 356.52,
          "close": 357.7,
          "volume": 6890.828,
          "close_time": 1769324399999,
          "quote_volume": 2466290.55771,
          "trades": 7876,
          "taker_buy_base": 2390.141,
          "taker_buy_quote": 855029.65229
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 357.69,
          "high": 357.99,
          "low": 355.63,
          "close": 357.68,
          "volume": 4140.244,
          "close_time": 1769327999999,
          "quote_volume": 1477079.7357,
          "trades": 6134,
          "taker_buy_base": 1692.426,
          "taker_buy_quote": 603732.24002
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 357.7,
          "high": 358.76,
          "low": 355.28,
          "close": 355.5,
          "volume": 2327.522,
          "close_time": 1769331599999,
          "quote_volume": 830805.79868,
          "trades": 4591,
          "taker_buy_base": 799.971,
          "taker_buy_quote": 285735.47553
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 355.5,
          "high": 358.6,
          "low": 355.29,
          "close": 356.83,
          "volume": 2631.338,
          "close_time": 1769335199999,
          "quote_volume": 940660.0764,
          "trades": 4871,
          "taker_buy_base": 1266.427,
          "taker_buy_quote": 452706.52487
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 356.91,
          "high": 361.91,
          "low": 356.88,
          "close": 360.51,
          "volume": 2719.195,
          "close_time": 1769338799999,
          "quote_volume": 977908.55712,
          "trades": 4256,
          "taker_buy_base": 1419.056,
          "taker_buy_quote": 510670.23673
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 360.5,
          "high": 362.34,
          "low": 359.8,
          "close": 360.63,
          "volume": 1793.438,
          "close_time": 1769342399999,
          "quote_volume": 647618.12967,
          "trades": 3921,
          "taker_buy_base": 777.353,
          "taker_buy_quote": 280701.85737
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 360.56,
          "high": 362.28,
          "low": 358.96,
          "close": 360.95,
          "volume": 2500.814,
          "close_time": 1769345999999,
          "quote_volume": 901949.70775,
          "trades": 4268,
          "taker_buy_base": 1178.78,
          "taker_buy_quote": 425485.69842
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 360.9,
          "high": 361.46,
          "low": 357.57,
          "close": 360.13,
          "volume": 3468.001,
          "close_time": 1769349599999,
          "quote_volume": 1246657.92443,
          "trades": 5251,
          "taker_buy_base": 981.395,
          "taker_buy_quote": 352409.69103
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 360.1,
          "high": 360.93,
          "low": 356.36,
          "close": 357.9,
          "volume": 2520.505,
          "close_time": 1769353199999,
          "quote_volume": 902658.05678,
          "trades": 5912,
          "taker_buy_base": 1098.517,
          "taker_buy_quote": 393321.39946
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 357.88,
          "high": 361.77,
          "low": 357.18,
          "close": 360.35,
          "volume": 2987.183,
          "close_time": 1769356799999,
          "quote_volume": 1074880.77228,
          "trades": 7426,
          "taker_buy_base": 1186.141,
          "taker_buy_quote": 426585.8845
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 360.36,
          "high": 360.52,
          "low": 342.38,
          "close": 345.46,
          "volume": 41298.456,
          "close_time": 1769360399999,
          "quote_volume": 14355336.76861,
          "trades": 37435,
          "taker_buy_base": 19113.467,
          "taker_buy_quote": 6637986.29193
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 345.45,
          "high": 346.55,
          "low": 343.02,
          "close": 344.98,
          "volume": 4728.551,
          "close_time": 1769363999999,
          "quote_volume": 1629826.90041,
          "trades": 9693,
          "taker_buy_base": 2140.066,
          "taker_buy_quote": 737738.17283
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 344.94,
          "high": 344.94,
          "low": 336.57,
          "close": 339.59,
          "volume": 15358.2,
          "close_time": 1769367599999,
          "quote_volume": 5223111.03349,
          "trades": 23698,
          "taker_buy_base": 5258.355,
          "taker_buy_quote": 1787805.24224
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 339.59,
          "high": 340.27,
          "low": 329.26,
          "close": 331.69,
          "volume": 30610.607,
          "close_time": 1769371199999,
          "quote_volume": 10188892.092,
          "trades": 33037,
          "taker_buy_base": 16539.402,
          "taker_buy_quote": 5493386.96893
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 331.68,
          "high": 332.96,
          "low": 325.82,
          "close": 328.44,
          "volume": 16031.05,
          "close_time": 1769374799999,
          "quote_volume": 5268742.75549,
          "trades": 27248,
          "taker_buy_base": 5997.824,
          "taker_buy_quote": 1971249.86609
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 328.43,
          "high": 330.45,
          "low": 326.33,
          "close": 329.69,
          "volume": 6599.617,
          "close_time": 1769378399999,
          "quote_volume": 2165166.9191,
          "trades": 10308,
          "taker_buy_base": 3205.401,
          "taker_buy_quote": 1051965.48299
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 329.71,
          "high": 329.77,
          "low": 325.0,
          "close": 326.75,
          "volume": 7746.994,
          "close_time": 1769381999999,
          "quote_volume": 2530077.23091,
          "trades": 10432,
          "taker_buy_base": 3039.106,
          "taker_buy_quote": 993285.70269
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 326.76,
          "high": 332.0,
          "low": 325.09,
          "close": 329.39,
          "volume": 9967.227,
          "close_time": 1769385599999,
          "quote_volume": 3286045.70791,
          "trades": 13966,
          "taker_buy_base": 4641.553,
          "taker_buy_quote": 1530073.10983
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 329.37,
          "high": 332.0,
          "low": 328.01,
          "close": 331.81,
          "volume": 11689.981,
          "close_time": 1769389199999,
          "quote_volume": 3869136.66716,
          "trades": 15727,
          "taker_buy_base": 8070.482,
          "taker_buy_quote": 2672421.51945
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 331.8,
          "high": 346.61,
          "low": 331.21,
          "close": 343.16,
          "volume": 36190.893,
          "close_time": 1769392799999,
          "quote_volume": 12236978.8878,
          "trades": 42379,
          "taker_buy_base": 26177.113,
          "taker_buy_quote": 8820985.44011
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 343.2,
          "high": 344.93,
          "low": 338.68,
          "close": 343.31,
          "volume": 10541.371,
          "close_time": 1769396399999,
          "quote_volume": 3603532.16592,
          "trades": 18062,
          "taker_buy_base": 6294.287,
          "taker_buy_quote": 2152998.55409
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 343.32,
          "high": 346.42,
          "low": 341.96,
          "close": 345.29,
          "volume": 9770.167,
          "close_time": 1769399999999,
          "quote_volume": 3364066.59972,
          "trades": 20031,
          "taker_buy_base": 6838.29,
          "taker_buy_quote": 2354715.54659
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 345.3,
          "high": 355.59,
          "low": 344.83,
          "close": 351.12,
          "volume": 14069.804,
          "close_time": 1769403599999,
          "quote_volume": 4948574.90687,
          "trades": 20023,
          "taker_buy_base": 7173.092,
          "taker_buy_quote": 2525159.15279
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 351.12,
          "high": 353.14,
          "low": 348.88,
          "close": 350.0,
          "volume": 6235.602,
          "close_time": 1769407199999,
          "quote_volume": 2187011.32312,
          "trades": 11210,
          "taker_buy_base": 2952.63,
          "taker_buy_quote": 1035708.0249
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 350.01,
          "high": 353.49,
          "low": 346.92,
          "close": 351.56,
          "volume": 10044.327,
          "close_time": 1769410799999,
          "quote_volume": 3515270.7335,
          "trades": 15291,
          "taker_buy_base": 5150.592,
          "taker_buy_quote": 1803457.44552
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 351.54,
          "high": 354.76,
          "low": 349.85,
          "close": 352.13,
          "volume": 7193.485,
          "close_time": 1769414399999,
          "quote_volume": 2532684.83829,
          "trades": 9380,
          "taker_buy_base": 2264.699,
          "taker_buy_quote": 797764.98217
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 352.12,
          "high": 354.69,
          "low": 349.2,
          "close": 350.48,
          "volume": 7672.142,
          "close_time": 1769417999999,
          "quote_volume": 2699728.9432,
          "trades": 13680,
          "taker_buy_base": 3023.83,
          "taker_buy_quote": 1064607.79043
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 350.47,
          "high": 350.65,
          "low": 344.84,
          "close": 346.66,
          "volume": 10242.231,
          "close_time": 1769421599999,
          "quote_volume": 3552535.35273,
          "trades": 22885,
          "taker_buy_base": 5164.857,
          "taker_buy_quote": 1790734.19497
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 346.66,
          "high": 351.74,
          "low": 346.15,
          "close": 351.41,
          "volume": 10834.416,
          "close_time": 1769425199999,
          "quote_volume": 3783528.52105,
          "trades": 11177,
          "taker_buy_base": 8289.501,
          "taker_buy_quote": 2895732.84
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 351.41,
          "high": 354.08,
          "low": 349.99,
          "close": 353.13,
          "volume": 14410.49,
          "close_time": 1769428799999,
          "quote_volume": 5072107.95864,
          "trades": 11277,
          "taker_buy_base": 10319.738,
          "taker_buy_quote": 3633632.08422
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 353.11,
          "high": 355.56,
          "low": 351.1,
          "close": 352.45,
          "volume": 13351.012,
          "close_time": 1769432399999,
          "quote_volume": 4716525.88913,
          "trades": 10948,
          "taker_buy_base": 7884.773,
          "taker_buy_quote": 2785530.00354
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 352.44,
          "high": 359.67,
          "low": 351.76,
          "close": 357.12,
          "volume": 7805.071,
          "close_time": 1769435999999,
          "quote_volume": 2782033.95701,
          "trades": 10802,
          "taker_buy_base": 4530.721,
          "taker_buy_quote": 1615366.43719
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 357.16,
          "high": 362.28,
          "low": 353.35,
          "close": 359.85,
          "volume": 14573.714,
          "close_time": 1769439599999,
          "quote_volume": 5212648.84251,
          "trades": 18831,
          "taker_buy_base": 7598.197,
          "taker_buy_quote": 2719502.76903
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 359.84,
          "high": 367.32,
          "low": 358.06,
          "close": 360.05,
          "volume": 19762.285,
          "close_time": 1769443199999,
          "quote_volume": 7170950.95399,
          "trades": 27932,
          "taker_buy_base": 11510.573,
          "taker_buy_quote": 4179613.75883
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 359.97,
          "high": 366.95,
          "low": 357.5,
          "close": 363.35,
          "volume": 11209.425,
          "close_time": 1769446799999,
          "quote_volume": 4055081.42608,
          "trades": 18346,
          "taker_buy_base": 6541.906,
          "taker_buy_quote": 2367078.60071
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 363.4,
          "high": 365.53,
          "low": 357.21,
          "close": 360.4,
          "volume": 10452.601,
          "close_time": 1769450399999,
          "quote_volume": 3769161.31159,
          "trades": 15485,
          "taker_buy_base": 5211.897,
          "taker_buy_quote": 1881376.87312
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 360.4,
          "high": 366.19,
          "low": 358.09,
          "close": 365.66,
          "volume": 6706.713,
          "close_time": 1769453999999,
          "quote_volume": 2431446.54139,
          "trades": 12535,
          "taker_buy_base": 3556.9,
          "taker_buy_quote": 1290138.41426
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 365.71,
          "high": 366.11,
          "low": 360.77,
          "close": 362.94,
          "volume": 7408.897,
          "close_time": 1769457599999,
          "quote_volume": 2693272.27989,
          "trades": 10089,
          "taker_buy_base": 3097.5,
          "taker_buy_quote": 1126682.98423
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 362.93,
          "high": 367.84,
          "low": 362.36,
          "close": 364.99,
          "volume": 13017.375,
          "close_time": 1769461199999,
          "quote_volume": 4748261.88339,
          "trades": 12468,
          "taker_buy_base": 8315.894,
          "taker_buy_quote": 3031946.26822
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 364.87,
          "high": 371.66,
          "low": 362.97,
          "close": 370.97,
          "volume": 14749.794,
          "close_time": 1769464799999,
          "quote_volume": 5419014.61132,
          "trades": 19663,
          "taker_buy_base": 9857.644,
          "taker_buy_quote": 3624741.87656
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 370.96,
          "high": 375.29,
          "low": 367.64,
          "close": 368.86,
          "volume": 14010.662,
          "close_time": 1769468399999,
          "quote_volume": 5202122.97942,
          "trades": 15392,
          "taker_buy_base": 10269.985,
          "taker_buy_quote": 3817238.40611
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 368.86,
          "high": 371.09,
          "low": 366.67,
          "close": 367.63,
          "volume": 5306.798,
          "close_time": 1769471999999,
          "quote_volume": 1957338.5609,
          "trades": 8838,
          "taker_buy_base": 2325.522,
          "taker_buy_quote": 857871.8152
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 367.61,
          "high": 369.04,
          "low": 364.3,
          "close": 367.66,
          "volume": 5273.156,
          "close_time": 1769475599999,
          "quote_volume": 1932287.05786,
          "trades": 8321,
          "taker_buy_base": 2625.892,
          "taker_buy_quote": 962511.78784
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 367.64,
          "high": 370.91,
          "low": 365.05,
          "close": 368.85,
          "volume": 6927.627,
          "close_time": 1769479199999,
          "quote_volume": 2548230.99764,
          "trades": 9627,
          "taker_buy_base": 3612.887,
          "taker_buy_quote": 1330338.03033
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 368.82,
          "high": 372.15,
          "low": 368.81,
          "close": 371.32,
          "volume": 5409.623,
          "close_time": 1769482799999,
          "quote_volume": 2006036.47723,
          "trades": 7820,
          "taker_buy_base": 3307.568,
          "taker_buy_quote": 1226775.03181
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 371.28,
          "high": 372.8,
          "low": 366.57,
          "close": 367.58,
          "volume": 3856.101,
          "close_time": 1769486399999,
          "quote_volume": 1422735.43146,
          "trades": 7060,
          "taker_buy_base": 1660.734,
          "taker_buy_quote": 612630.79566
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 367.5,
          "high": 370.66,
          "low": 366.98,
          "close": 369.98,
          "volume": 4522.597,
          "close_time": 1769489999999,
          "quote_volume": 1670915.32477,
          "trades": 7382,
          "taker_buy_base": 2335.603,
          "taker_buy_quote": 863273.54752
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 369.97,
          "high": 371.78,
          "low": 368.47,
          "close": 371.68,
          "volume": 4719.595,
          "close_time": 1769493599999,
          "quote_volume": 1748755.99378,
          "trades": 7843,
          "taker_buy_base": 2472.182,
          "taker_buy_quote": 916637.58282
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 371.68,
          "high": 373.78,
          "low": 371.12,
          "close": 372.44,
          "volume": 5342.482,
          "close_time": 1769497199999,
          "quote_volume": 1988555.95569,
          "trades": 6904,
          "taker_buy_base": 3366.206,
          "taker_buy_quote": 1253110.47536
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 372.46,
          "high": 385.0,
          "low": 372.13,
          "close": 382.74,
          "volume": 43464.686,
          "close_time": 1769500799999,
          "quote_volume": 16524199.83273,
          "trades": 72365,
          "taker_buy_base": 30223.045,
          "taker_buy_quote": 11481954.92586
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 382.74,
          "high": 385.46,
          "low": 377.93,
          "close": 378.01,
          "volume": 13900.532,
          "close_time": 1769504399999,
          "quote_volume": 5320326.42919,
          "trades": 15218,
          "taker_buy_base": 4411.444,
          "taker_buy_quote": 1684599.00938
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 377.97,
          "high": 381.33,
          "low": 375.95,
          "close": 378.67,
          "volume": 17741.366,
          "close_time": 1769507999999,
          "quote_volume": 6710368.43281,
          "trades": 17910,
          "taker_buy_base": 11176.065,
          "taker_buy_quote": 4229255.97189
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 378.67,
          "high": 383.93,
          "low": 377.19,
          "close": 383.01,
          "volume": 19840.477,
          "close_time": 1769511599999,
          "quote_volume": 7567870.29075,
          "trades": 33785,
          "taker_buy_base": 12410.758,
          "taker_buy_quote": 4736090.24015
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 383.02,
          "high": 384.16,
          "low": 379.36,
          "close": 379.55,
          "volume": 12480.802,
          "close_time": 1769515199999,
          "quote_volume": 4769014.84923,
          "trades": 29320,
          "taker_buy_base": 6676.14,
          "taker_buy_quote": 2552651.96515
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 379.54,
          "high": 384.46,
          "low": 378.88,
          "close": 382.58,
          "volume": 12528.375,
          "close_time": 1769518799999,
          "quote_volume": 4790371.09822,
          "trades": 23668,
          "taker_buy_base": 7239.064,
          "taker_buy_quote": 2769246.25636
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 382.64,
          "high": 383.59,
          "low": 377.62,
          "close": 379.06,
          "volume": 8680.462,
          "close_time": 1769522399999,
          "quote_volume": 3302973.65852,
          "trades": 12710,
          "taker_buy_base": 3141.308,
          "taker_buy_quote": 1197232.8387
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 379.17,
          "high": 384.81,
          "low": 378.48,
          "close": 380.12,
          "volume": 8770.894,
          "close_time": 1769525999999,
          "quote_volume": 3345534.65377,
          "trades": 19081,
          "taker_buy_base": 3427.998,
          "taker_buy_quote": 1307518.16467
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 380.06,
          "high": 383.84,
          "low": 378.51,
          "close": 383.33,
          "volume": 12380.802,
          "close_time": 1769529599999,
          "quote_volume": 4720418.65467,
          "trades": 16032,
          "taker_buy_base": 7279.71,
          "taker_buy_quote": 2776819.62691
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 383.35,
          "high": 399.5,
          "low": 383.35,
          "close": 398.61,
          "volume": 33775.34,
          "close_time": 1769533199999,
          "quote_volume": 13277260.51451,
          "trades": 41077,
          "taker_buy_base": 20632.718,
          "taker_buy_quote": 8108618.06131
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 398.45,
          "high": 399.81,
          "low": 384.29,
          "close": 385.42,
          "volume": 21164.446,
          "close_time": 1769536799999,
          "quote_volume": 8262749.15877,
          "trades": 24654,
          "taker_buy_base": 8930.793,
          "taker_buy_quote": 3486247.65397
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 385.39,
          "high": 397.0,
          "low": 382.82,
          "close": 394.17,
          "volume": 16564.513,
          "close_time": 1769540399999,
          "quote_volume": 6452969.50376,
          "trades": 33531,
          "taker_buy_base": 9111.317,
          "taker_buy_quote": 3558574.78928
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 394.21,
          "high": 396.87,
          "low": 390.74,
          "close": 391.68,
          "volume": 7445.907,
          "close_time": 1769543999999,
          "quote_volume": 2933501.82375,
          "trades": 14932,
          "taker_buy_base": 4127.307,
          "taker_buy_quote": 1627049.3615
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 391.68,
          "high": 401.58,
          "low": 391.51,
          "close": 398.39,
          "volume": 16962.602,
          "close_time": 1769547599999,
          "quote_volume": 6755433.77263,
          "trades": 21519,
          "taker_buy_base": 11392.425,
          "taker_buy_quote": 4537734.38848
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 398.4,
          "high": 402.98,
          "low": 396.28,
          "close": 399.34,
          "volume": 7075.239,
          "close_time": 1769551199999,
          "quote_volume": 2823746.63854,
          "trades": 13587,
          "taker_buy_base": 3345.603,
          "taker_buy_quote": 1335708.47949
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 399.28,
          "high": 404.98,
          "low": 398.94,
          "close": 402.36,
          "volume": 9788.053,
          "close_time": 1769554799999,
          "quote_volume": 3929654.14058,
          "trades": 14191,
          "taker_buy_base": 5669.103,
          "taker_buy_quote": 2276667.26744
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 402.38,
          "high": 403.13,
          "low": 397.8,
          "close": 399.83,
          "volume": 8537.659,
          "close_time": 1769558399999,
          "quote_volume": 3414114.69611,
          "trades": 18651,
          "taker_buy_base": 3504.099,
          "taker_buy_quote": 1400740.96607
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 399.82,
          "high": 402.31,
          "low": 395.91,
          "close": 401.65,
          "volume": 6744.205,
          "close_time": 1769561999999,
          "quote_volume": 2690237.72965,
          "trades": 11322,
          "taker_buy_base": 2604.702,
          "taker_buy_quote": 1039701.89393
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 401.55,
          "high": 401.84,
          "low": 396.39,
          "close": 398.08,
          "volume": 5506.985,
          "close_time": 1769565599999,
          "quote_volume": 2192759.91017,
          "trades": 11604,
          "taker_buy_base": 2282.859,
          "taker_buy_quote": 909094.9541
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 398.15,
          "high": 400.85,
          "low": 391.6,
          "close": 392.21,
          "volume": 6711.952,
          "close_time": 1769569199999,
          "quote_volume": 2651429.95978,
          "trades": 10745,
          "taker_buy_base": 3089.971,
          "taker_buy_quote": 1221273.3963
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 392.13,
          "high": 397.16,
          "low": 389.85,
          "close": 395.04,
          "volume": 7768.075,
          "close_time": 1769572799999,
          "quote_volume": 3058438.77785,
          "trades": 10461,
          "taker_buy_base": 3577.703,
          "taker_buy_quote": 1411189.90704
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 395.06,
          "high": 395.4,
          "low": 391.58,
          "close": 392.89,
          "volume": 4691.605,
          "close_time": 1769576399999,
          "quote_volume": 1842853.03479,
          "trades": 7778,
          "taker_buy_base": 2620.648,
          "taker_buy_quote": 1029178.32416
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 392.93,
          "high": 393.79,
          "low": 389.56,
          "close": 390.79,
          "volume": 4405.514,
          "close_time": 1769579999999,
          "quote_volume": 1723965.93611,
          "trades": 8074,
          "taker_buy_base": 1705.327,
          "taker_buy_quote": 667077.87385
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 390.79,
          "high": 394.4,
          "low": 390.74,
          "close": 393.18,
          "volume": 3102.05,
          "close_time": 1769583599999,
          "quote_volume": 1217853.77639,
          "trades": 7532,
          "taker_buy_base": 1800.075,
          "taker_buy_quote": 706434.05055
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 393.13,
          "high": 393.79,
          "low": 389.26,
          "close": 390.79,
          "volume": 4172.369,
          "close_time": 1769587199999,
          "quote_volume": 1630579.64154,
          "trades": 9629,
          "taker_buy_base": 1762.986,
          "taker_buy_quote": 688957.91779
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 390.72,
          "high": 393.47,
          "low": 389.33,
          "close": 390.08,
          "volume": 3834.718,
          "close_time": 1769590799999,
          "quote_volume": 1499416.70831,
          "trades": 8417,
          "taker_buy_base": 1885.312,
          "taker_buy_quote": 737537.13706
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 390.01,
          "high": 396.17,
          "low": 387.79,
          "close": 395.0,
          "volume": 10922.253,
          "close_time": 1769594399999,
          "quote_volume": 4279080.81938,
          "trades": 12788,
          "taker_buy_base": 6925.074,
          "taker_buy_quote": 2714737.69651
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 395.02,
          "high": 396.64,
          "low": 392.77,
          "close": 395.44,
          "volume": 11229.793,
          "close_time": 1769597999999,
          "quote_volume": 4430930.26479,
          "trades": 13530,
          "taker_buy_base": 7548.93,
          "taker_buy_quote": 2980346.29413
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 395.44,
          "high": 397.98,
          "low": 393.21,
          "close": 397.45,
          "volume": 10806.55,
          "close_time": 1769601599999,
          "quote_volume": 4278820.41249,
          "trades": 22896,
          "taker_buy_base": 7038.185,
          "taker_buy_quote": 2788294.7469
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 397.39,
          "high": 400.0,
          "low": 384.07,
          "close": 387.69,
          "volume": 54692.646,
          "close_time": 1769605199999,
          "quote_volume": 21385294.05769,
          "trades": 71270,
          "taker_buy_base": 14436.548,
          "taker_buy_quote": 5647232.67159
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 387.69,
          "high": 388.61,
          "low": 384.63,
          "close": 385.27,
          "volume": 9700.427,
          "close_time": 1769608799999,
          "quote_volume": 3749017.53046,
          "trades": 15507,
          "taker_buy_base": 5337.144,
          "taker_buy_quote": 2062282.07406
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 385.27,
          "high": 385.27,
          "low": 378.28,
          "close": 379.97,
          "volume": 16167.879,
          "close_time": 1769612399999,
          "quote_volume": 6175290.14856,
          "trades": 19591,
          "taker_buy_base": 6302.401,
          "taker_buy_quote": 2409247.19723
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 380.04,
          "high": 381.87,
          "low": 377.14,
          "close": 379.39,
          "volume": 11359.295,
          "close_time": 1769615999999,
          "quote_volume": 4313067.49947,
          "trades": 17988,
          "taker_buy_base": 6543.198,
          "taker_buy_quote": 2484998.4014
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 379.33,
          "high": 379.53,
          "low": 373.25,
          "close": 378.0,
          "volume": 12741.884,
          "close_time": 1769619599999,
          "quote_volume": 4792852.66636,
          "trades": 20454,
          "taker_buy_base": 6622.949,
          "taker_buy_quote": 2490153.48797
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 377.99,
          "high": 381.25,
          "low": 376.5,
          "close": 377.39,
          "volume": 7251.662,
          "close_time": 1769623199999,
          "quote_volume": 2746757.92707,
          "trades": 14269,
          "taker_buy_base": 3218.006,
          "taker_buy_quote": 1219390.77591
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 377.39,
          "high": 377.91,
          "low": 374.66,
          "close": 377.44,
          "volume": 3665.632,
          "close_time": 1769626799999,
          "quote_volume": 1379597.93757,
          "trades": 9199,
          "taker_buy_base": 1434.305,
          "taker_buy_quote": 539918.09976
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 377.4,
          "high": 380.0,
          "low": 375.64,
          "close": 378.65,
          "volume": 4816.346,
          "close_time": 1769630399999,
          "quote_volume": 1816344.39157,
          "trades": 11545,
          "taker_buy_base": 2588.688,
          "taker_buy_quote": 976136.73906
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 378.57,
          "high": 381.56,
          "low": 375.76,
          "close": 375.98,
          "volume": 4668.977,
          "close_time": 1769633999999,
          "quote_volume": 1766189.19032,
          "trades": 8719,
          "taker_buy_base": 2310.641,
          "taker_buy_quote": 874022.70927
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 376.01,
          "high": 377.59,
          "low": 374.29,
          "close": 375.14,
          "volume": 7475.264,
          "close_time": 1769637599999,
          "quote_volume": 2808135.03248,
          "trades": 16974,
          "taker_buy_base": 2511.488,
          "taker_buy_quote": 943860.52916
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 375.14,
          "high": 375.73,
          "low": 370.1,
          "close": 372.84,
          "volume": 10022.508,
          "close_time": 1769641199999,
          "quote_volume": 3740101.18295,
          "trades": 12563,
          "taker_buy_base": 4352.612,
          "taker_buy_quote": 1625901.76563
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 372.87,
          "high": 373.61,
          "low": 370.42,
          "close": 371.06,
          "volume": 3664.967,
          "close_time": 1769644799999,
          "quote_volume": 1364036.826,
          "trades": 9819,
          "taker_buy_base": 2076.363,
          "taker_buy_quote": 773158.64647
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 371.06,
          "high": 371.99,
          "low": 367.66,
          "close": 370.65,
          "volume": 6275.579,
          "close_time": 1769648399999,
          "quote_volume": 2319293.75052,
          "trades": 13320,
          "taker_buy_base": 2463.905,
          "taker_buy_quote": 911574.15727
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 370.64,
          "high": 373.4,
          "low": 368.5,
          "close": 368.62,
          "volume": 5221.766,
          "close_time": 1769651999999,
          "quote_volume": 1936055.87669,
          "trades": 10271,
          "taker_buy_base": 2575.271,
          "taker_buy_quote": 955331.951
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 368.6,
          "high": 368.83,
          "low": 362.82,
          "close": 364.36,
          "volume": 8910.669,
          "close_time": 1769655599999,
          "quote_volume": 3258589.44067,
          "trades": 18644,
          "taker_buy_base": 3981.529,
          "taker_buy_quote": 1456491.77176
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 364.3,
          "high": 367.55,
          "low": 362.18,
          "close": 364.02,
          "volume": 5899.617,
          "close_time": 1769659199999,
          "quote_volume": 2153641.21442,
          "trades": 11276,
          "taker_buy_base": 2775.492,
          "taker_buy_quote": 1013783.02638
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 364.01,
          "high": 367.18,
          "low": 362.91,
          "close": 365.87,
          "volume": 5198.757,
          "close_time": 1769662799999,
          "quote_volume": 1899647.58385,
          "trades": 10089,
          "taker_buy_base": 2740.257,
          "taker_buy_quote": 1001118.71957
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 365.83,
          "high": 366.71,
          "low": 363.06,
          "close": 363.58,
          "volume": 2898.542,
          "close_time": 1769666399999,
          "quote_volume": 1057323.11362,
          "trades": 5946,
          "taker_buy_base": 1274.403,
          "taker_buy_quote": 465080.38552
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 363.62,
          "high": 366.0,
          "low": 363.4,
          "close": 365.47,
          "volume": 2053.334,
          "close_time": 1769669999999,
          "quote_volume": 748627.62214,
          "trades": 6705,
          "taker_buy_base": 828.072,
          "taker_buy_quote": 302101.46419
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 365.41,
          "high": 367.36,
          "low": 364.96,
          "close": 365.47,
          "volume": 2849.215,
          "close_time": 1769673599999,
          "quote_volume": 1042206.23099,
          "trades": 5295,
          "taker_buy_base": 1194.833,
          "taker_buy_quote": 437262.3682
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 365.57,
          "high": 366.13,
          "low": 363.46,
          "close": 364.97,
          "volume": 2570.982,
          "close_time": 1769677199999,
          "quote_volume": 937604.8346,
          "trades": 5286,
          "taker_buy_base": 1267.473,
          "taker_buy_quote": 462297.61799
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 364.97,
          "high": 368.5,
          "low": 364.52,
          "close": 365.37,
          "volume": 4439.474,
          "close_time": 1769680799999,
          "quote_volume": 1626830.19602,
          "trades": 5918,
          "taker_buy_base": 3177.94,
          "taker_buy_quote": 1165156.06824
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 365.39,
          "high": 370.55,
          "low": 364.98,
          "close": 368.42,
          "volume": 11337.957,
          "close_time": 1769684399999,
          "quote_volume": 4172356.42851,
          "trades": 14706,
          "taker_buy_base": 7304.558,
          "taker_buy_quote": 2688994.1891
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 368.45,
          "high": 368.55,
          "low": 361.72,
          "close": 361.78,
          "volume": 8156.194,
          "close_time": 1769687999999,
          "quote_volume": 2971083.7114,
          "trades": 13056,
          "taker_buy_base": 2619.837,
          "taker_buy_quote": 954522.75144
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 361.83,
          "high": 363.97,
          "low": 360.63,
          "close": 361.72,
          "volume": 4382.336,
          "close_time": 1769691599999,
          "quote_volume": 1588263.01255,
          "trades": 9905,
          "taker_buy_base": 2033.724,
          "taker_buy_quote": 737473.29333
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 361.73,
          "high": 365.09,
          "low": 361.67,
          "close": 364.4,
          "volume": 3641.788,
          "close_time": 1769695199999,
          "quote_volume": 1324511.96443,
          "trades": 6761,
          "taker_buy_base": 1992.756,
          "taker_buy_quote": 725033.61737
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 364.42,
          "high": 364.98,
          "low": 355.63,
          "close": 356.87,
          "volume": 11849.686,
          "close_time": 1769698799999,
          "quote_volume": 4259495.18381,
          "trades": 18669,
          "taker_buy_base": 4320.522,
          "taker_buy_quote": 1553226.18196
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 357.0,
          "high": 358.81,
          "low": 350.39,
          "close": 354.68,
          "volume": 31267.754,
          "close_time": 1769702399999,
          "quote_volume": 11065041.31343,
          "trades": 41803,
          "taker_buy_base": 15047.426,
          "taker_buy_quote": 5328901.00507
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 354.75,
          "high": 359.01,
          "low": 351.78,
          "close": 358.8,
          "volume": 9667.53,
          "close_time": 1769705999999,
          "quote_volume": 3434267.51965,
          "trades": 16399,
          "taker_buy_base": 4783.858,
          "taker_buy_quote": 1699986.49504
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 358.74,
          "high": 365.73,
          "low": 357.41,
          "close": 358.66,
          "volume": 10772.618,
          "close_time": 1769709599999,
          "quote_volume": 3886106.25252,
          "trades": 16458,
          "taker_buy_base": 5377.917,
          "taker_buy_quote": 1940479.31693
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 358.64,
          "high": 360.32,
          "low": 353.93,
          "close": 355.64,
          "volume": 12202.297,
          "close_time": 1769713199999,
          "quote_volume": 4361018.12801,
          "trades": 16016,
          "taker_buy_base": 4975.401,
          "taker_buy_quote": 1778932.85983
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 355.63,
          "high": 356.26,
          "low": 346.27,
          "close": 346.97,
          "volume": 15349.66,
          "close_time": 1769716799999,
          "quote_volume": 5370658.4696,
          "trades": 20248,
          "taker_buy_base": 6810.479,
          "taker_buy_quote": 2384044.50302
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 347.01,
          "high": 350.7,
          "low": 347.0,
          "close": 348.52,
          "volume": 4521.76,
          "close_time": 1769720399999,
          "quote_volume": 1575283.1063,
          "trades": 7898,
          "taker_buy_base": 1894.741,
          "taker_buy_quote": 660275.57624
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 348.58,
          "high": 352.61,
          "low": 348.23,
          "close": 351.39,
          "volume": 3784.347,
          "close_time": 1769723999999,
          "quote_volume": 1325624.0426,
          "trades": 6906,
          "taker_buy_base": 1968.235,
          "taker_buy_quote": 689593.90662
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 351.4,
          "high": 355.25,
          "low": 350.79,
          "close": 352.24,
          "volume": 4773.065,
          "close_time": 1769727599999,
          "quote_volume": 1684592.48211,
          "trades": 6299,
          "taker_buy_base": 2330.93,
          "taker_buy_quote": 823116.71503
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 352.2,
          "high": 353.7,
          "low": 349.57,
          "close": 353.49,
          "volume": 3383.124,
          "close_time": 1769731199999,
          "quote_volume": 1188984.65491,
          "trades": 5410,
          "taker_buy_base": 2028.986,
          "taker_buy_quote": 713273.60783
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 353.54,
          "high": 355.84,
          "low": 352.78,
          "close": 353.67,
          "volume": 4033.362,
          "close_time": 1769734799999,
          "quote_volume": 1430302.53767,
          "trades": 6814,
          "taker_buy_base": 1893.497,
          "taker_buy_quote": 671943.08517
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 353.68,
          "high": 356.43,
          "low": 328.0,
          "close": 340.86,
          "volume": 36308.777,
          "close_time": 1769738399999,
          "quote_volume": 12334094.0574,
          "trades": 43583,
          "taker_buy_base": 13449.689,
          "taker_buy_quote": 4581792.67951
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 340.87,
          "high": 341.78,
          "low": 333.08,
          "close": 334.91,
          "volume": 14515.219,
          "close_time": 1769741999999,
          "quote_volume": 4889020.63763,
          "trades": 25022,
          "taker_buy_base": 6515.214,
          "taker_buy_quote": 2195909.03239
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 334.92,
          "high": 338.64,
          "low": 334.17,
          "close": 334.91,
          "volume": 4905.215,
          "close_time": 1769745599999,
          "quote_volume": 1649782.1976,
          "trades": 9587,
          "taker_buy_base": 2362.468,
          "taker_buy_quote": 794592.06191
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 334.88,
          "high": 340.9,
          "low": 334.1,
          "close": 337.44,
          "volume": 6845.309,
          "close_time": 1769749199999,
          "quote_volume": 2313821.06264,
          "trades": 10532,
          "taker_buy_base": 3880.328,
          "taker_buy_quote": 1310728.251
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 337.5,
          "high": 339.89,
          "low": 336.36,
          "close": 338.14,
          "volume": 4436.547,
          "close_time": 1769752799999,
          "quote_volume": 1499716.84287,
          "trades": 7787,
          "taker_buy_base": 2422.105,
          "taker_buy_quote": 819147.94168
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 338.15,
          "high": 338.38,
          "low": 330.62,
          "close": 331.8,
          "volume": 7952.064,
          "close_time": 1769756399999,
          "quote_volume": 2654200.44175,
          "trades": 11311,
          "taker_buy_base": 2953.331,
          "taker_buy_quote": 985497.99277
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 331.89,
          "high": 337.95,
          "low": 331.89,
          "close": 335.96,
          "volume": 4328.843,
          "close_time": 1769759999999,
          "quote_volume": 1450838.83661,
          "trades": 8669,
          "taker_buy_base": 2127.2,
          "taker_buy_quote": 712831.17354
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 336.05,
          "high": 337.5,
          "low": 333.16,
          "close": 334.46,
          "volume": 5015.249,
          "close_time": 1769763599999,
          "quote_volume": 1681736.3839,
          "trades": 9715,
          "taker_buy_base": 2337.285,
          "taker_buy_quote": 783354.67916
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 334.49,
          "high": 335.39,
          "low": 331.57,
          "close": 333.41,
          "volume": 3988.469,
          "close_time": 1769767199999,
          "quote_volume": 1329591.68713,
          "trades": 9178,
          "taker_buy_base": 1758.666,
          "taker_buy_quote": 586513.79515
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 333.42,
          "high": 335.46,
          "low": 332.01,
          "close": 333.89,
          "volume": 3296.818,
          "close_time": 1769770799999,
          "quote_volume": 1100105.90626,
          "trades": 5646,
          "taker_buy_base": 1764.833,
          "taker_buy_quote": 588928.57656
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 333.88,
          "high": 340.79,
          "low": 333.08,
          "close": 339.14,
          "volume": 11969.122,
          "close_time": 1769774399999,
          "quote_volume": 4042893.28322,
          "trades": 12736,
          "taker_buy_base": 6070.808,
          "taker_buy_quote": 2051654.83809
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 339.1,
          "high": 340.52,
          "low": 333.1,
          "close": 334.34,
          "volume": 7559.13,
          "close_time": 1769777999999,
          "quote_volume": 2546770.66458,
          "trades": 12101,
          "taker_buy_base": 3067.814,
          "taker_buy_quote": 1035366.95194
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 334.33,
          "high": 335.27,
          "low": 328.78,
          "close": 331.12,
          "volume": 15408.558,
          "close_time": 1769781599999,
          "quote_volume": 5103294.52872,
          "trades": 18612,
          "taker_buy_base": 7153.887,
          "taker_buy_quote": 2370245.34096
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 331.07,
          "high": 338.22,
          "low": 330.3,
          "close": 332.74,
          "volume": 11500.71,
          "close_time": 1769785199999,
          "quote_volume": 3846133.04615,
          "trades": 20189,
          "taker_buy_base": 5809.949,
          "taker_buy_quote": 1945216.71686
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 332.82,
          "high": 338.71,
          "low": 332.08,
          "close": 336.35,
          "volume": 10127.217,
          "close_time": 1769788799999,
          "quote_volume": 3393747.40047,
          "trades": 17598,
          "taker_buy_base": 4568.947,
          "taker_buy_quote": 1532075.84794
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 336.32,
          "high": 338.2,
          "low": 332.97,
          "close": 333.95,
          "volume": 5767.961,
          "close_time": 1769792399999,
          "quote_volume": 1935541.07095,
          "trades": 10594,
          "taker_buy_base": 3031.193,
          "taker_buy_quote": 1017436.49287
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 333.93,
          "high": 337.03,
          "low": 332.29,
          "close": 334.28,
          "volume": 5500.452,
          "close_time": 1769795999999,
          "quote_volume": 1839376.15221,
          "trades": 9665,
          "taker_buy_base": 2871.754,
          "taker_buy_quote": 960666.89577
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 334.27,
          "high": 340.29,
          "low": 320.73,
          "close": 338.8,
          "volume": 37448.488,
          "close_time": 1769799599999,
          "quote_volume": 12351956.82961,
          "trades": 45662,
          "taker_buy_base": 16436.815,
          "taker_buy_quote": 5432607.72114
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 338.84,
          "high": 345.09,
          "low": 338.27,
          "close": 341.35,
          "volume": 19312.167,
          "close_time": 1769803199999,
          "quote_volume": 6599244.35958,
          "trades": 37799,
          "taker_buy_base": 9497.831,
          "taker_buy_quote": 3247336.72338
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 341.3,
          "high": 342.0,
          "low": 335.36,
          "close": 337.67,
          "volume": 9508.523,
          "close_time": 1769806799999,
          "quote_volume": 3216416.37071,
          "trades": 18500,
          "taker_buy_base": 4785.767,
          "taker_buy_quote": 1619224.16078
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 337.73,
          "high": 341.65,
          "low": 336.74,
          "close": 337.66,
          "volume": 4582.048,
          "close_time": 1769810399999,
          "quote_volume": 1551523.32636,
          "trades": 9227,
          "taker_buy_base": 2495.527,
          "taker_buy_quote": 845117.69968
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 337.69,
          "high": 340.28,
          "low": 335.55,
          "close": 340.06,
          "volume": 1992.377,
          "close_time": 1769813999999,
          "quote_volume": 672248.74066,
          "trades": 5672,
          "taker_buy_base": 873.261,
          "taker_buy_quote": 294877.70496
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 340.02,
          "high": 341.0,
          "low": 337.08,
          "close": 340.66,
          "volume": 4659.614,
          "close_time": 1769817599999,
          "quote_volume": 1583132.61796,
          "trades": 9661,
          "taker_buy_base": 1374.609,
          "taker_buy_quote": 466835.87185
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 340.68,
          "high": 341.34,
          "low": 338.81,
          "close": 339.94,
          "volume": 3205.54,
          "close_time": 1769821199999,
          "quote_volume": 1090379.43949,
          "trades": 5886,
          "taker_buy_base": 1624.354,
          "taker_buy_quote": 552497.68002
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 339.93,
          "high": 341.61,
          "low": 338.34,
          "close": 338.47,
          "volume": 2781.579,
          "close_time": 1769824799999,
          "quote_volume": 945260.82082,
          "trades": 5070,
          "taker_buy_base": 1106.14,
          "taker_buy_quote": 375810.77668
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 338.48,
          "high": 340.1,
          "low": 335.82,
          "close": 338.27,
          "volume": 3295.485,
          "close_time": 1769828399999,
          "quote_volume": 1113210.57518,
          "trades": 5964,
          "taker_buy_base": 1407.923,
          "taker_buy_quote": 475502.09024
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 338.28,
          "high": 339.53,
          "low": 333.93,
          "close": 334.53,
          "volume": 3236.633,
          "close_time": 1769831999999,
          "quote_volume": 1089761.44247,
          "trades": 5168,
          "taker_buy_base": 1546.21,
          "taker_buy_quote": 520583.40507
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 334.53,
          "high": 336.07,
          "low": 331.75,
          "close": 332.32,
          "volume": 2581.496,
          "close_time": 1769835599999,
          "quote_volume": 861560.56079,
          "trades": 5663,
          "taker_buy_base": 1254.159,
          "taker_buy_quote": 418684.68711
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 332.31,
          "high": 334.14,
          "low": 330.31,
          "close": 332.66,
          "volume": 2245.66,
          "close_time": 1769839199999,
          "quote_volume": 746490.36762,
          "trades": 6133,
          "taker_buy_base": 1027.369,
          "taker_buy_quote": 341460.84555
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 332.65,
          "high": 334.17,
          "low": 328.62,
          "close": 328.86,
          "volume": 5994.331,
          "close_time": 1769842799999,
          "quote_volume": 1987978.2654,
          "trades": 9725,
          "taker_buy_base": 2781.714,
          "taker_buy_quote": 923288.74457
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 328.84,
          "high": 329.22,
          "low": 322.36,
          "close": 324.59,
          "volume": 6595.028,
          "close_time": 1769846399999,
          "quote_volume": 2144496.17903,
          "trades": 13771,
          "taker_buy_base": 3598.198,
          "taker_buy_quote": 1170464.6994
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 324.6,
          "high": 327.08,
          "low": 321.0,
          "close": 325.62,
          "volume": 9930.182,
          "close_time": 1769849999999,
          "quote_volume": 3219683.71682,
          "trades": 17156,
          "taker_buy_base": 5050.644,
          "taker_buy_quote": 1638236.92
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 325.57,
          "high": 327.94,
          "low": 323.61,
          "close": 324.29,
          "volume": 6923.105,
          "close_time": 1769853599999,
          "quote_volume": 2255109.75915,
          "trades": 9417,
          "taker_buy_base": 2923.139,
          "taker_buy_quote": 952331.12742
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 324.29,
          "high": 325.25,
          "low": 321.19,
          "close": 321.97,
          "volume": 5210.952,
          "close_time": 1769857199999,
          "quote_volume": 1681625.57387,
          "trades": 8547,
          "taker_buy_base": 2312.41,
          "taker_buy_quote": 746488.52017
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 321.98,
          "high": 322.4,
          "low": 316.48,
          "close": 317.76,
          "volume": 8965.917,
          "close_time": 1769860799999,
          "quote_volume": 2864957.84456,
          "trades": 11041,
          "taker_buy_base": 3082.534,
          "taker_buy_quote": 985994.51676
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 317.76,
          "high": 319.13,
          "low": 315.56,
          "close": 316.45,
          "volume": 9286.056,
          "close_time": 1769864399999,
          "quote_volume": 2947610.94112,
          "trades": 14416,
          "taker_buy_base": 4262.662,
          "taker_buy_quote": 1353594.50113
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 316.45,
          "high": 316.63,
          "low": 311.01,
          "close": 313.95,
          "volume": 10652.071,
          "close_time": 1769867999999,
          "quote_volume": 3341812.18548,
          "trades": 16352,
          "taker_buy_base": 4254.164,
          "taker_buy_quote": 1335075.87157
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 313.97,
          "high": 315.47,
          "low": 300.05,
          "close": 306.1,
          "volume": 40425.794,
          "close_time": 1769871599999,
          "quote_volume": 12393271.24148,
          "trades": 48134,
          "taker_buy_base": 16350.854,
          "taker_buy_quote": 5011964.18945
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 306.09,
          "high": 315.55,
          "low": 305.06,
          "close": 312.2,
          "volume": 17089.161,
          "close_time": 1769875199999,
          "quote_volume": 5317097.16453,
          "trades": 22904,
          "taker_buy_base": 8745.824,
          "taker_buy_quote": 2719245.73243
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 312.16,
          "high": 315.87,
          "low": 306.42,
          "close": 307.66,
          "volume": 15712.088,
          "close_time": 1769878799999,
          "quote_volume": 4887315.50062,
          "trades": 25622,
          "taker_buy_base": 7202.777,
          "taker_buy_quote": 2240939.43864
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 307.63,
          "high": 308.15,
          "low": 292.12,
          "close": 298.6,
          "volume": 51351.787,
          "close_time": 1769882399999,
          "quote_volume": 15459218.80888,
          "trades": 66900,
          "taker_buy_base": 21711.18,
          "taker_buy_quote": 6536755.9475
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 298.62,
          "high": 300.11,
          "low": 274.4,
          "close": 290.84,
          "volume": 65895.374,
          "close_time": 1769885999999,
          "quote_volume": 19038555.55267,
          "trades": 67782,
          "taker_buy_base": 29915.323,
          "taker_buy_quote": 8645756.04695
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 290.9,
          "high": 295.41,
          "low": 285.56,
          "close": 288.79,
          "volume": 27983.793,
          "close_time": 1769889599999,
          "quote_volume": 8104269.92998,
          "trades": 29555,
          "taker_buy_base": 14748.608,
          "taker_buy_quote": 4266746.10678
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 288.74,
          "high": 292.09,
          "low": 286.18,
          "close": 289.72,
          "volume": 14711.477,
          "close_time": 1769893199999,
          "quote_volume": 4242521.96024,
          "trades": 20198,
          "taker_buy_base": 5957.405,
          "taker_buy_quote": 1720443.54246
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 289.75,
          "high": 297.16,
          "low": 288.92,
          "close": 295.89,
          "volume": 13579.486,
          "close_time": 1769896799999,
          "quote_volume": 3992958.7542,
          "trades": 21471,
          "taker_buy_base": 7111.965,
          "taker_buy_quote": 2091954.13968
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 295.92,
          "high": 296.83,
          "low": 292.47,
          "close": 293.64,
          "volume": 6885.819,
          "close_time": 1769900399999,
          "quote_volume": 2026758.25371,
          "trades": 9821,
          "taker_buy_base": 3581.747,
          "taker_buy_quote": 1054496.35049
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 293.57,
          "high": 304.32,
          "low": 292.93,
          "close": 303.07,
          "volume": 15539.637,
          "close_time": 1769903999999,
          "quote_volume": 4663754.09597,
          "trades": 17351,
          "taker_buy_base": 8153.062,
          "taker_buy_quote": 2443907.93578
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 303.07,
          "high": 308.97,
          "low": 302.68,
          "close": 306.37,
          "volume": 17429.69,
          "close_time": 1769907599999,
          "quote_volume": 5334364.46328,
          "trades": 20741,
          "taker_buy_base": 8799.792,
          "taker_buy_quote": 2691915.47114
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 306.36,
          "high": 307.23,
          "low": 302.58,
          "close": 306.28,
          "volume": 6589.979,
          "close_time": 1769911199999,
          "quote_volume": 2010149.69789,
          "trades": 11346,
          "taker_buy_base": 3534.229,
          "taker_buy_quote": 1078557.45296
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 306.3,
          "high": 310.39,
          "low": 304.96,
          "close": 308.58,
          "volume": 8552.83,
          "close_time": 1769914799999,
          "quote_volume": 2634269.86965,
          "trades": 14236,
          "taker_buy_base": 4154.971,
          "taker_buy_quote": 1279711.29492
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 308.61,
          "high": 309.18,
          "low": 304.16,
          "close": 305.32,
          "volume": 3968.816,
          "close_time": 1769918399999,
          "quote_volume": 1214014.7325,
          "trades": 6893,
          "taker_buy_base": 1860.881,
          "taker_buy_quote": 569425.77713
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 305.28,
          "high": 307.42,
          "low": 303.57,
          "close": 304.42,
          "volume": 6703.902,
          "close_time": 1769921999999,
          "quote_volume": 2045579.27846,
          "trades": 8442,
          "taker_buy_base": 3314.935,
          "taker_buy_quote": 1011470.47837
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 304.44,
          "high": 306.09,
          "low": 301.34,
          "close": 303.95,
          "volume": 13515.57,
          "close_time": 1769925599999,
          "quote_volume": 4104443.77193,
          "trades": 12975,
          "taker_buy_base": 6615.765,
          "taker_buy_quote": 2010540.4121
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 303.96,
          "high": 305.37,
          "low": 300.54,
          "close": 300.77,
          "volume": 3889.022,
          "close_time": 1769929199999,
          "quote_volume": 1177496.21376,
          "trades": 6276,
          "taker_buy_base": 1526.193,
          "taker_buy_quote": 462320.33844
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 300.76,
          "high": 303.8,
          "low": 297.0,
          "close": 301.16,
          "volume": 9626.651,
          "close_time": 1769932799999,
          "quote_volume": 2881160.09884,
          "trades": 12151,
          "taker_buy_base": 3481.556,
          "taker_buy_quote": 1042876.15478
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 301.16,
          "high": 302.83,
          "low": 299.18,
          "close": 299.33,
          "volume": 5366.077,
          "close_time": 1769936399999,
          "quote_volume": 1614882.09799,
          "trades": 9459,
          "taker_buy_base": 2122.981,
          "taker_buy_quote": 639114.21724
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 299.34,
          "high": 300.73,
          "low": 296.63,
          "close": 300.24,
          "volume": 4414.12,
          "close_time": 1769939999999,
          "quote_volume": 1317668.64727,
          "trades": 9099,
          "taker_buy_base": 2093.927,
          "taker_buy_quote": 625274.39932
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 300.21,
          "high": 301.45,
          "low": 292.57,
          "close": 293.0,
          "volume": 11775.447,
          "close_time": 1769943599999,
          "quote_volume": 3486274.18899,
          "trades": 16903,
          "taker_buy_base": 5062.279,
          "taker_buy_quote": 1497775.88241
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 293.05,
          "high": 303.07,
          "low": 292.65,
          "close": 299.91,
          "volume": 12281.728,
          "close_time": 1769947199999,
          "quote_volume": 3634758.42242,
          "trades": 21938,
          "taker_buy_base": 7608.026,
          "taker_buy_quote": 2247892.51739
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 299.92,
          "high": 300.59,
          "low": 295.8,
          "close": 298.29,
          "volume": 6469.24,
          "close_time": 1769950799999,
          "quote_volume": 1929022.83383,
          "trades": 12717,
          "taker_buy_base": 2686.12,
          "taker_buy_quote": 800814.49967
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 298.22,
          "high": 301.87,
          "low": 294.44,
          "close": 295.35,
          "volume": 8608.975,
          "close_time": 1769954399999,
          "quote_volume": 2565838.63405,
          "trades": 14569,
          "taker_buy_base": 4212.644,
          "taker_buy_quote": 1254762.33759
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 295.36,
          "high": 299.85,
          "low": 290.81,
          "close": 297.35,
          "volume": 15801.692,
          "close_time": 1769957999999,
          "quote_volume": 4658350.04406,
          "trades": 21392,
          "taker_buy_base": 7386.729,
          "taker_buy_quote": 2177616.16762
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 297.39,
          "high": 297.41,
          "low": 286.74,
          "close": 291.08,
          "volume": 17840.279,
          "close_time": 1769961599999,
          "quote_volume": 5193340.84514,
          "trades": 26377,
          "taker_buy_base": 8018.215,
          "taker_buy_quote": 2334347.51371
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 291.15,
          "high": 297.0,
          "low": 289.33,
          "close": 293.87,
          "volume": 11592.431,
          "close_time": 1769965199999,
          "quote_volume": 3400759.76459,
          "trades": 18889,
          "taker_buy_base": 5694.944,
          "taker_buy_quote": 1670031.63816
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 293.92,
          "high": 296.05,
          "low": 290.52,
          "close": 293.77,
          "volume": 7916.025,
          "close_time": 1769968799999,
          "quote_volume": 2316296.30028,
          "trades": 12534,
          "taker_buy_base": 3925.415,
          "taker_buy_quote": 1148574.6216
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 293.8,
          "high": 300.36,
          "low": 293.8,
          "close": 295.82,
          "volume": 10143.703,
          "close_time": 1769972399999,
          "quote_volume": 3017845.8598,
          "trades": 17285,
          "taker_buy_base": 5660.526,
          "taker_buy_quote": 1684544.025
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 295.76,
          "high": 296.93,
          "low": 290.77,
          "close": 292.92,
          "volume": 5383.022,
          "close_time": 1769975999999,
          "quote_volume": 1582946.7361,
          "trades": 9661,
          "taker_buy_base": 2461.497,
          "taker_buy_quote": 723824.29983
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 292.88,
          "high": 296.42,
          "low": 289.61,
          "close": 292.13,
          "volume": 7891.88,
          "close_time": 1769979599999,
          "quote_volume": 2311714.17815,
          "trades": 13064,
          "taker_buy_base": 4011.544,
          "taker_buy_quote": 1175355.60435
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 292.13,
          "high": 295.54,
          "low": 288.89,
          "close": 293.6,
          "volume": 9690.552,
          "close_time": 1769983199999,
          "quote_volume": 2834587.27022,
          "trades": 14380,
          "taker_buy_base": 4884.568,
          "taker_buy_quote": 1427969.76043
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 293.6,
          "high": 301.0,
          "low": 292.85,
          "close": 299.82,
          "volume": 10217.654,
          "close_time": 1769986799999,
          "quote_volume": 3029797.37346,
          "trades": 15742,
          "taker_buy_base": 5138.468,
          "taker_buy_quote": 1524520.38836
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 299.79,
          "high": 307.24,
          "low": 295.26,
          "close": 305.98,
          "volume": 31066.231,
          "close_time": 1769990399999,
          "quote_volume": 9389126.88098,
          "trades": 38736,
          "taker_buy_base": 16226.585,
          "taker_buy_quote": 4913050.33966
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 306.0,
          "high": 320.78,
          "low": 304.58,
          "close": 313.98,
          "volume": 28704.904,
          "close_time": 1769993999999,
          "quote_volume": 9034172.24682,
          "trades": 36681,
          "taker_buy_base": 17267.23,
          "taker_buy_quote": 5427880.59453
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 313.98,
          "high": 316.82,
          "low": 309.4,
          "close": 311.34,
          "volume": 9631.322,
          "close_time": 1769997599999,
          "quote_volume": 3011358.79392,
          "trades": 15995,
          "taker_buy_base": 5140.726,
          "taker_buy_quote": 1608490.49441
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 311.41,
          "high": 311.46,
          "low": 306.82,
          "close": 308.94,
          "volume": 7433.353,
          "close_time": 1770001199999,
          "quote_volume": 2296453.47899,
          "trades": 11660,
          "taker_buy_base": 3766.583,
          "taker_buy_quote": 1163824.07831
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 308.83,
          "high": 309.47,
          "low": 293.31,
          "close": 303.02,
          "volume": 30025.932,
          "close_time": 1770004799999,
          "quote_volume": 8988348.39335,
          "trades": 39217,
          "taker_buy_base": 12132.896,
          "taker_buy_quote": 3634256.253
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 303.11,
          "high": 304.55,
          "low": 295.8,
          "close": 299.17,
          "volume": 15308.55,
          "close_time": 1770008399999,
          "quote_volume": 4595053.50808,
          "trades": 21673,
          "taker_buy_base": 6932.489,
          "taker_buy_quote": 2084618.5547
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 299.21,
          "high": 299.55,
          "low": 292.76,
          "close": 295.02,
          "volume": 12476.395,
          "close_time": 1770011999999,
          "quote_volume": 3683584.13682,
          "trades": 20785,
          "taker_buy_base": 5825.252,
          "taker_buy_quote": 1719990.60721
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 295.16,
          "high": 307.8,
          "low": 291.79,
          "close": 303.13,
          "volume": 19241.065,
          "close_time": 1770015599999,
          "quote_volume": 5781889.67797,
          "trades": 31930,
          "taker_buy_base": 9642.949,
          "taker_buy_quote": 2897556.8547
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 303.22,
          "high": 303.99,
          "low": 298.31,
          "close": 299.1,
          "volume": 7372.791,
          "close_time": 1770019199999,
          "quote_volume": 2218152.32222,
          "trades": 11706,
          "taker_buy_base": 3967.338,
          "taker_buy_quote": 1193768.57103
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 299.14,
          "high": 300.57,
          "low": 297.1,
          "close": 297.92,
          "volume": 4981.215,
          "close_time": 1770022799999,
          "quote_volume": 1487239.99305,
          "trades": 10845,
          "taker_buy_base": 2634.979,
          "taker_buy_quote": 786743.01399
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 297.89,
          "high": 301.89,
          "low": 294.29,
          "close": 298.79,
          "volume": 14009.118,
          "close_time": 1770026399999,
          "quote_volume": 4172174.57355,
          "trades": 17701,
          "taker_buy_base": 7505.716,
          "taker_buy_quote": 2236876.69733
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 298.79,
          "high": 300.21,
          "low": 295.56,
          "close": 295.99,
          "volume": 5088.556,
          "close_time": 1770029999999,
          "quote_volume": 1514105.65833,
          "trades": 9559,
          "taker_buy_base": 2407.311,
          "taker_buy_quote": 716288.75431
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 296.02,
          "high": 299.04,
          "low": 295.26,
          "close": 295.58,
          "volume": 4112.705,
          "close_time": 1770033599999,
          "quote_volume": 1221765.86666,
          "trades": 8076,
          "taker_buy_base": 2312.929,
          "taker_buy_quote": 687093.50627
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 295.62,
          "high": 301.31,
          "low": 295.57,
          "close": 299.73,
          "volume": 8350.686,
          "close_time": 1770037199999,
          "quote_volume": 2499237.08565,
          "trades": 12900,
          "taker_buy_base": 4535.087,
          "taker_buy_quote": 1357701.98261
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 299.75,
          "high": 301.62,
          "low": 296.83,
          "close": 299.85,
          "volume": 6171.41,
          "close_time": 1770040799999,
          "quote_volume": 1844866.84262,
          "trades": 9395,
          "taker_buy_base": 3200.386,
          "taker_buy_quote": 956925.69265
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 299.77,
          "high": 306.86,
          "low": 297.48,
          "close": 301.27,
          "volume": 21631.118,
          "close_time": 1770044399999,
          "quote_volume": 6542466.31188,
          "trades": 30935,
          "taker_buy_base": 11433.198,
          "taker_buy_quote": 3461158.86073
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 301.24,
          "high": 304.55,
          "low": 299.0,
          "close": 300.34,
          "volume": 25207.42,
          "close_time": 1770047999999,
          "quote_volume": 7605752.39493,
          "trades": 28435,
          "taker_buy_base": 15364.982,
          "taker_buy_quote": 4638706.53684
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 300.33,
          "high": 302.64,
          "low": 297.31,
          "close": 298.3,
          "volume": 15076.781,
          "close_time": 1770051599999,
          "quote_volume": 4528677.04022,
          "trades": 22236,
          "taker_buy_base": 9159.973,
          "taker_buy_quote": 2752916.98816
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 298.24,
          "high": 300.86,
          "low": 293.51,
          "close": 295.05,
          "volume": 7861.479,
          "close_time": 1770055199999,
          "quote_volume": 2338944.53758,
          "trades": 13020,
          "taker_buy_base": 3823.766,
          "taker_buy_quote": 1139978.49077
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 295.05,
          "high": 296.48,
          "low": 290.44,
          "close": 295.86,
          "volume": 12010.441,
          "close_time": 1770058799999,
          "quote_volume": 3521202.73982,
          "trades": 14771,
          "taker_buy_base": 5361.219,
          "taker_buy_quote": 1574423.92936
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 295.8,
          "high": 296.35,
          "low": 292.6,
          "close": 294.27,
          "volume": 3495.96,
          "close_time": 1770062399999,
          "quote_volume": 1029390.13619,
          "trades": 6118,
          "taker_buy_base": 1471.56,
          "taker_buy_quote": 433619.63661
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 294.25,
          "high": 295.61,
          "low": 290.52,
          "close": 290.79,
          "volume": 5035.931,
          "close_time": 1770065999999,
          "quote_volume": 1473757.60827,
          "trades": 8087,
          "taker_buy_base": 3239.46,
          "taker_buy_quote": 947852.33818
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 290.8,
          "high": 294.67,
          "low": 290.78,
          "close": 294.54,
          "volume": 5816.062,
          "close_time": 1770069599999,
          "quote_volume": 1704539.83063,
          "trades": 7114,
          "taker_buy_base": 4014.169,
          "taker_buy_quote": 1176104.81635
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 294.56,
          "high": 297.69,
          "low": 294.45,
          "close": 297.06,
          "volume": 4426.496,
          "close_time": 1770073199999,
          "quote_volume": 1309172.10352,
          "trades": 8091,
          "taker_buy_base": 2977.297,
          "taker_buy_quote": 880395.15968
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 297.07,
          "high": 297.1,
          "low": 294.32,
          "close": 295.73,
          "volume": 3075.149,
          "close_time": 1770076799999,
          "quote_volume": 909210.55271,
          "trades": 6940,
          "taker_buy_base": 1318.28,
          "taker_buy_quote": 389633.02877
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 295.73,
          "high": 296.2,
          "low": 291.21,
          "close": 293.68,
          "volume": 4772.27,
          "close_time": 1770080399999,
          "quote_volume": 1398524.68088,
          "trades": 7996,
          "taker_buy_base": 1777.83,
          "taker_buy_quote": 521450.70094
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 293.75,
          "high": 294.22,
          "low": 286.63,
          "close": 289.13,
          "volume": 7180.32,
          "close_time": 1770083999999,
          "quote_volume": 2077386.47392,
          "trades": 12537,
          "taker_buy_base": 3119.547,
          "taker_buy_quote": 903085.29884
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 289.14,
          "high": 290.3,
          "low": 281.64,
          "close": 282.19,
          "volume": 12700.23,
          "close_time": 1770087599999,
          "quote_volume": 3615421.84652,
          "trades": 20570,
          "taker_buy_base": 5779.009,
          "taker_buy_quote": 1645073.91178
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 282.36,
          "high": 288.94,
          "low": 278.89,
          "close": 288.27,
          "volume": 13909.865,
          "close_time": 1770091199999,
          "quote_volume": 3932290.78265,
          "trades": 17268,
          "taker_buy_base": 6181.03,
          "taker_buy_quote": 1750594.59954
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 288.27,
          "high": 293.68,
          "low": 285.99,
          "close": 291.69,
          "volume": 8291.334,
          "close_time": 1770094799999,
          "quote_volume": 2403950.45102,
          "trades": 13254,
          "taker_buy_base": 4805.534,
          "taker_buy_quote": 1395476.31188
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 291.7,
          "high": 291.78,
          "low": 288.4,
          "close": 288.9,
          "volume": 5400.248,
          "close_time": 1770098399999,
          "quote_volume": 1565507.88754,
          "trades": 7831,
          "taker_buy_base": 2351.315,
          "taker_buy_quote": 681648.8289
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 288.92,
          "high": 289.78,
          "low": 285.4,
          "close": 288.44,
          "volume": 5732.094,
          "close_time": 1770101999999,
          "quote_volume": 1647624.06928,
          "trades": 10142,
          "taker_buy_base": 2565.506,
          "taker_buy_quote": 737238.4194
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 288.4,
          "high": 291.6,
          "low": 287.18,
          "close": 290.5,
          "volume": 6545.534,
          "close_time": 1770105599999,
          "quote_volume": 1897474.41691,
          "trades": 10352,
          "taker_buy_base": 3864.491,
          "taker_buy_quote": 1120092.50534
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 290.52,
          "high": 292.84,
          "low": 289.12,
          "close": 290.88,
          "volume": 7282.074,
          "close_time": 1770109199999,
          "quote_volume": 2118366.52604,
          "trades": 12137,
          "taker_buy_base": 4236.381,
          "taker_buy_quote": 1233128.68264
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 290.88,
          "high": 291.21,
          "low": 282.78,
          "close": 284.42,
          "volume": 11986.241,
          "close_time": 1770112799999,
          "quote_volume": 3429610.18142,
          "trades": 20682,
          "taker_buy_base": 4765.905,
          "taker_buy_quote": 1363405.22937
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 284.43,
          "high": 286.45,
          "low": 281.81,
          "close": 283.17,
          "volume": 6215.8,
          "close_time": 1770116399999,
          "quote_volume": 1766439.46578,
          "trades": 9071,
          "taker_buy_base": 2973.02,
          "taker_buy_quote": 845191.51598
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 283.24,
          "high": 284.67,
          "low": 281.56,
          "close": 282.63,
          "volume": 4506.916,
          "close_time": 1770119999999,
          "quote_volume": 1276760.15022,
          "trades": 8928,
          "taker_buy_base": 1651.765,
          "taker_buy_quote": 467695.33265
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 282.72,
          "high": 288.9,
          "low": 281.85,
          "close": 288.05,
          "volume": 5920.874,
          "close_time": 1770123599999,
          "quote_volume": 1688991.27893,
          "trades": 10389,
          "taker_buy_base": 3696.034,
          "taker_buy_quote": 1053658.30212
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 288.04,
          "high": 288.92,
          "low": 285.54,
          "close": 287.08,
          "volume": 4937.94,
          "close_time": 1770127199999,
          "quote_volume": 1418143.50955,
          "trades": 7978,
          "taker_buy_base": 2747.765,
          "taker_buy_quote": 789581.53038
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 286.97,
          "high": 287.97,
          "low": 276.27,
          "close": 276.35,
          "volume": 11995.885,
          "close_time": 1770130799999,
          "quote_volume": 3380237.0141,
          "trades": 18959,
          "taker_buy_base": 4569.661,
          "taker_buy_quote": 1288882.63416
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 276.25,
          "high": 283.27,
          "low": 272.84,
          "close": 282.79,
          "volume": 28936.472,
          "close_time": 1770134399999,
          "quote_volume": 8010705.64052,
          "trades": 37475,
          "taker_buy_base": 14418.551,
          "taker_buy_quote": 3994837.40778
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 282.81,
          "high": 282.91,
          "low": 275.91,
          "close": 278.08,
          "volume": 14334.046,
          "close_time": 1770137999999,
          "quote_volume": 3989415.73369,
          "trades": 23966,
          "taker_buy_base": 6600.646,
          "taker_buy_quote": 1837657.48413
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 278.06,
          "high": 279.67,
          "low": 268.94,
          "close": 269.48,
          "volume": 19093.338,
          "close_time": 1770141599999,
          "quote_volume": 5234360.76901,
          "trades": 28232,
          "taker_buy_base": 7333.627,
          "taker_buy_quote": 2015452.71709
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 269.5,
          "high": 272.38,
          "low": 267.13,
          "close": 268.2,
          "volume": 27501.525,
          "close_time": 1770145199999,
          "quote_volume": 7423578.54596,
          "trades": 30429,
          "taker_buy_base": 11631.426,
          "taker_buy_quote": 3138761.53013
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 268.19,
          "high": 281.68,
          "low": 266.21,
          "close": 279.08,
          "volume": 25437.397,
          "close_time": 1770148799999,
          "quote_volume": 6988748.23909,
          "trades": 31721,
          "taker_buy_base": 15000.909,
          "taker_buy_quote": 4119283.62279
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 279.0,
          "high": 289.63,
          "low": 275.9,
          "close": 284.98,
          "volume": 18566.622,
          "close_time": 1770152399999,
          "quote_volume": 5272361.73094,
          "trades": 25987,
          "taker_buy_base": 9960.369,
          "taker_buy_quote": 2828305.8522
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 284.99,
          "high": 288.33,
          "low": 280.74,
          "close": 281.55,
          "volume": 10297.766,
          "close_time": 1770155999999,
          "quote_volume": 2934105.89275,
          "trades": 19557,
          "taker_buy_base": 5790.615,
          "taker_buy_quote": 1651806.25346
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 281.6,
          "high": 281.79,
          "low": 275.16,
          "close": 275.96,
          "volume": 7357.876,
          "close_time": 1770159599999,
          "quote_volume": 2049359.92235,
          "trades": 15297,
          "taker_buy_base": 4059.783,
          "taker_buy_quote": 1130464.029
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 275.94,
          "high": 275.94,
          "low": 269.89,
          "close": 270.7,
          "volume": 9165.16,
          "close_time": 1770163199999,
          "quote_volume": 2501196.88916,
          "trades": 16490,
          "taker_buy_base": 3962.4,
          "taker_buy_quote": 1081490.78765
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 270.71,
          "high": 277.36,
          "low": 270.49,
          "close": 275.64,
          "volume": 4502.279,
          "close_time": 1770166799999,
          "quote_volume": 1232184.02528,
          "trades": 9628,
          "taker_buy_base": 2627.715,
          "taker_buy_quote": 719219.36872
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 275.62,
          "high": 281.98,
          "low": 275.62,
          "close": 278.27,
          "volume": 6693.866,
          "close_time": 1770170399999,
          "quote_volume": 1871786.34202,
          "trades": 13407,
          "taker_buy_base": 3072.36,
          "taker_buy_quote": 858559.65244
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 278.24,
          "high": 279.46,
          "low": 273.79,
          "close": 275.08,
          "volume": 3987.843,
          "close_time": 1770173999999,
          "quote_volume": 1102261.76294,
          "trades": 8358,
          "taker_buy_base": 2080.744,
          "taker_buy_quote": 575713.95111
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 275.08,
          "high": 282.17,
          "low": 274.35,
          "close": 280.44,
          "volume": 5269.332,
          "close_time": 1770177599999,
          "quote_volume": 1468007.69925,
          "trades": 11748,
          "taker_buy_base": 3217.667,
          "taker_buy_quote": 895996.79337
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 280.44,
          "high": 281.0,
          "low": 277.92,
          "close": 279.66,
          "volume": 3762.948,
          "close_time": 1770181199999,
          "quote_volume": 1052310.42947,
          "trades": 7032,
          "taker_buy_base": 1533.716,
          "taker_buy_quote": 428942.89365
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 279.68,
          "high": 280.99,
          "low": 276.45,
          "close": 277.29,
          "volume": 2443.321,
          "close_time": 1770184799999,
          "quote_volume": 680014.03596,
          "trades": 7062,
          "taker_buy_base": 1002.606,
          "taker_buy_quote": 278994.8337
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 277.24,
          "high": 282.15,
          "low": 276.69,
          "close": 280.36,
          "volume": 4956.039,
          "close_time": 1770188399999,
          "quote_volume": 1382244.21856,
          "trades": 8960,
          "taker_buy_base": 1778.83,
          "taker_buy_quote": 497166.73148
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 280.37,
          "high": 282.1,
          "low": 279.01,
          "close": 279.46,
          "volume": 5570.144,
          "close_time": 1770191999999,
          "quote_volume": 1562803.79937,
          "trades": 11956,
          "taker_buy_base": 3117.078,
          "taker_buy_quote": 875069.62218
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 279.46,
          "high": 283.18,
          "low": 278.18,
          "close": 281.4,
          "volume": 8699.805,
          "close_time": 1770195599999,
          "quote_volume": 2444448.88792,
          "trades": 11622,
          "taker_buy_base": 4716.18,
          "taker_buy_quote": 1325677.99582
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 281.36,
          "high": 283.11,
          "low": 278.5,
          "close": 279.95,
          "volume": 13307.317,
          "close_time": 1770199199999,
          "quote_volume": 3732265.7827,
          "trades": 15731,
          "taker_buy_base": 6775.972,
          "taker_buy_quote": 1901611.38072
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 279.95,
          "high": 280.85,
          "low": 279.1,
          "close": 279.97,
          "volume": 2382.402,
          "close_time": 1770202799999,
          "quote_volume": 667074.60517,
          "trades": 6270,
          "taker_buy_base": 1446.075,
          "taker_buy_quote": 404957.62482
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 279.98,
          "high": 281.41,
          "low": 275.69,
          "close": 278.52,
          "volume": 12288.591,
          "close_time": 1770206399999,
          "quote_volume": 3424964.57039,
          "trades": 16966,
          "taker_buy_base": 5526.032,
          "taker_buy_quote": 1540058.78643
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 278.51,
          "high": 280.27,
          "low": 277.89,
          "close": 279.81,
          "volume": 6597.116,
          "close_time": 1770209999999,
          "quote_volume": 1842955.68065,
          "trades": 9771,
          "taker_buy_base": 2715.158,
          "taker_buy_quote": 759217.98591
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 279.84,
          "high": 280.2,
          "low": 272.51,
          "close": 273.26,
          "volume": 8504.203,
          "close_time": 1770213599999,
          "quote_volume": 2346334.73971,
          "trades": 14814,
          "taker_buy_base": 3780.775,
          "taker_buy_quote": 1044590.12473
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 273.14,
          "high": 276.44,
          "low": 269.48,
          "close": 271.45,
          "volume": 13973.967,
          "close_time": 1770217199999,
          "quote_volume": 3816564.2709,
          "trades": 22672,
          "taker_buy_base": 6251.151,
          "taker_buy_quote": 1707752.7734
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 271.47,
          "high": 275.29,
          "low": 263.5,
          "close": 266.14,
          "volume": 26405.679,
          "close_time": 1770220799999,
          "quote_volume": 7123806.96978,
          "trades": 41290,
          "taker_buy_base": 11397.713,
          "taker_buy_quote": 3078300.08619
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 266.25,
          "high": 268.41,
          "low": 263.62,
          "close": 266.34,
          "volume": 16217.547,
          "close_time": 1770224399999,
          "quote_volume": 4303826.41427,
          "trades": 26895,
          "taker_buy_base": 7928.165,
          "taker_buy_quote": 2104475.13209
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 266.29,
          "high": 267.66,
          "low": 257.6,
          "close": 261.81,
          "volume": 34694.718,
          "close_time": 1770227999999,
          "quote_volume": 9065539.48549,
          "trades": 47754,
          "taker_buy_base": 17501.693,
          "taker_buy_quote": 4575646.38296
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 261.8,
          "high": 266.87,
          "low": 258.2,
          "close": 263.89,
          "volume": 20362.763,
          "close_time": 1770231599999,
          "quote_volume": 5334675.20557,
          "trades": 30966,
          "taker_buy_base": 11158.105,
          "taker_buy_quote": 2926883.01543
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 263.91,
          "high": 270.22,
          "low": 261.8,
          "close": 269.68,
          "volume": 16646.558,
          "close_time": 1770235199999,
          "quote_volume": 4414254.928,
          "trades": 27899,
          "taker_buy_base": 9689.137,
          "taker_buy_quote": 2574233.64935
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 269.66,
          "high": 270.0,
          "low": 261.02,
          "close": 261.91,
          "volume": 30624.061,
          "close_time": 1770238799999,
          "quote_volume": 8090239.26002,
          "trades": 40776,
          "taker_buy_base": 11168.622,
          "taker_buy_quote": 2949480.84675
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 261.89,
          "high": 263.38,
          "low": 256.16,
          "close": 257.4,
          "volume": 13647.67,
          "close_time": 1770242399999,
          "quote_volume": 3536349.98847,
          "trades": 26114,
          "taker_buy_base": 7334.481,
          "taker_buy_quote": 1903072.83566
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 257.37,
          "high": 262.02,
          "low": 253.24,
          "close": 254.24,
          "volume": 23272.742,
          "close_time": 1770245999999,
          "quote_volume": 5968393.57237,
          "trades": 42091,
          "taker_buy_base": 9984.246,
          "taker_buy_quote": 2563807.39299
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 254.21,
          "high": 256.03,
          "low": 251.29,
          "close": 251.84,
          "volume": 15215.601,
          "close_time": 1770249599999,
          "quote_volume": 3858458.36525,
          "trades": 29465,
          "taker_buy_base": 8929.533,
          "taker_buy_quote": 2265293.79173
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 251.78,
          "high": 256.09,
          "low": 250.65,
          "close": 251.08,
          "volume": 10807.753,
          "close_time": 1770253199999,
          "quote_volume": 2732738.91282,
          "trades": 16901,
          "taker_buy_base": 5922.587,
          "taker_buy_quote": 1498186.0542
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 251.08,
          "high": 254.11,
          "low": 246.24,
          "close": 250.94,
          "volume": 22668.726,
          "close_time": 1770256799999,
          "quote_volume": 5670744.89182,
          "trades": 45316,
          "taker_buy_base": 9346.681,
          "taker_buy_quote": 2339863.88481
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 250.93,
          "high": 254.24,
          "low": 246.23,
          "close": 247.13,
          "volume": 17941.696,
          "close_time": 1770260399999,
          "quote_volume": 4480888.49742,
          "trades": 30219,
          "taker_buy_base": 10018.311,
          "taker_buy_quote": 2504921.61617
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 247.13,
          "high": 248.68,
          "low": 242.93,
          "close": 244.08,
          "volume": 21192.927,
          "close_time": 1770263999999,
          "quote_volume": 5195963.44227,
          "trades": 35818,
          "taker_buy_base": 11698.295,
          "taker_buy_quote": 2868337.13501
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 244.04,
          "high": 247.11,
          "low": 241.91,
          "close": 242.84,
          "volume": 17457.42,
          "close_time": 1770267599999,
          "quote_volume": 4262985.04768,
          "trades": 33780,
          "taker_buy_base": 9266.067,
          "taker_buy_quote": 2264490.41354
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 242.8,
          "high": 245.22,
          "low": 237.17,
          "close": 242.66,
          "volume": 20611.458,
          "close_time": 1770271199999,
          "quote_volume": 4972641.49571,
          "trades": 35274,
          "taker_buy_base": 10833.379,
          "taker_buy_quote": 2614444.98764
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 242.66,
          "high": 245.84,
          "low": 239.7,
          "close": 245.18,
          "volume": 18204.672,
          "close_time": 1770274799999,
          "quote_volume": 4414076.35844,
          "trades": 23107,
          "taker_buy_base": 11590.736,
          "taker_buy_quote": 2809518.33901
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 245.18,
          "high": 248.73,
          "low": 244.77,
          "close": 245.7,
          "volume": 10202.162,
          "close_time": 1770278399999,
          "quote_volume": 2515380.20806,
          "trades": 14329,
          "taker_buy_base": 4629.117,
          "taker_buy_quote": 1141825.15408
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 245.82,
          "high": 250.68,
          "low": 245.17,
          "close": 247.21,
          "volume": 6673.009,
          "close_time": 1770281999999,
          "quote_volume": 1655014.83123,
          "trades": 13187,
          "taker_buy_base": 3669.139,
          "taker_buy_quote": 910120.74761
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 247.29,
          "high": 251.43,
          "low": 245.84,
          "close": 246.93,
          "volume": 9150.215,
          "close_time": 1770285599999,
          "quote_volume": 2273932.84742,
          "trades": 14488,
          "taker_buy_base": 5372.328,
          "taker_buy_quote": 1335028.30091
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 246.93,
          "high": 246.96,
          "low": 241.54,
          "close": 242.04,
          "volume": 13305.242,
          "close_time": 1770289199999,
          "quote_volume": 3243894.80415,
          "trades": 18840,
          "taker_buy_base": 5245.341,
          "taker_buy_quote": 1279199.19437
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 242.05,
          "high": 243.89,
          "low": 237.2,
          "close": 239.81,
          "volume": 23026.744,
          "close_time": 1770292799999,
          "quote_volume": 5531687.69555,
          "trades": 32045,
          "taker_buy_base": 10383.825,
          "taker_buy_quote": 2491182.48546
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 239.83,
          "high": 241.03,
          "low": 228.32,
          "close": 229.8,
          "volume": 34822.134,
          "close_time": 1770296399999,
          "quote_volume": 8125326.70304,
          "trades": 46021,
          "taker_buy_base": 16162.503,
          "taker_buy_quote": 3776176.28446
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 229.84,
          "high": 230.24,
          "low": 216.29,
          "close": 217.22,
          "volume": 45962.82,
          "close_time": 1770299999999,
          "quote_volume": 10226805.46668,
          "trades": 49069,
          "taker_buy_base": 19881.86,
          "taker_buy_quote": 4434189.84615
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 217.31,
          "high": 231.26,
          "low": 217.08,
          "close": 225.33,
          "volume": 47002.204,
          "close_time": 1770303599999,
          "quote_volume": 10592419.98545,
          "trades": 48988,
          "taker_buy_base": 25120.409,
          "taker_buy_quote": 5663660.87303
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 225.31,
          "high": 234.56,
          "low": 219.28,
          "close": 227.8,
          "volume": 72582.491,
          "close_time": 1770307199999,
          "quote_volume": 16405733.36792,
          "trades": 98454,
          "taker_buy_base": 33540.284,
          "taker_buy_quote": 7588608.67867
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 227.85,
          "high": 233.37,
          "low": 219.44,
          "close": 224.55,
          "volume": 43209.247,
          "close_time": 1770310799999,
          "quote_volume": 9814486.71349,
          "trades": 49252,
          "taker_buy_base": 21928.026,
          "taker_buy_quote": 4983582.05439
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 224.58,
          "high": 225.76,
          "low": 217.71,
          "close": 219.66,
          "volume": 30993.897,
          "close_time": 1770314399999,
          "quote_volume": 6868009.17008,
          "trades": 35285,
          "taker_buy_base": 13409.43,
          "taker_buy_quote": 2972059.86643
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 219.64,
          "high": 220.9,
          "low": 211.61,
          "close": 217.98,
          "volume": 28122.251,
          "close_time": 1770317999999,
          "quote_volume": 6060071.53606,
          "trades": 38723,
          "taker_buy_base": 14249.146,
          "taker_buy_quote": 3072651.05569
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 217.97,
          "high": 218.52,
          "low": 209.03,
          "close": 210.92,
          "volume": 19801.905,
          "close_time": 1770321599999,
          "quote_volume": 4200601.31167,
          "trades": 28530,
          "taker_buy_base": 10312.887,
          "taker_buy_quote": 2187808.69485
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 210.95,
          "high": 218.41,
          "low": 205.34,
          "close": 214.7,
          "volume": 51187.454,
          "close_time": 1770325199999,
          "quote_volume": 10833502.01038,
          "trades": 68289,
          "taker_buy_base": 24985.882,
          "taker_buy_quote": 5283165.19171
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 214.7,
          "high": 222.72,
          "low": 209.92,
          "close": 212.99,
          "volume": 25306.103,
          "close_time": 1770328799999,
          "quote_volume": 5464404.94323,
          "trades": 34809,
          "taker_buy_base": 13214.945,
          "taker_buy_quote": 2853112.23305
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 213.03,
          "high": 220.13,
          "low": 208.22,
          "close": 216.34,
          "volume": 25911.663,
          "close_time": 1770332399999,
          "quote_volume": 5534987.93167,
          "trades": 31406,
          "taker_buy_base": 10450.162,
          "taker_buy_quote": 2228920.28243
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 216.44,
          "high": 220.0,
          "low": 203.17,
          "close": 205.0,
          "volume": 42115.585,
          "close_time": 1770335999999,
          "quote_volume": 8843912.4328,
          "trades": 43759,
          "taker_buy_base": 21552.352,
          "taker_buy_quote": 4526888.09225
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 204.98,
          "high": 207.91,
          "low": 184.57,
          "close": 202.42,
          "volume": 153626.791,
          "close_time": 1770339599999,
          "quote_volume": 30117524.49757,
          "trades": 148891,
          "taker_buy_base": 75828.101,
          "taker_buy_quote": 14855164.94702
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 202.43,
          "high": 211.85,
          "low": 201.81,
          "close": 210.0,
          "volume": 44920.05,
          "close_time": 1770343199999,
          "quote_volume": 9284642.20915,
          "trades": 43791,
          "taker_buy_base": 24545.456,
          "taker_buy_quote": 5072791.82151
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 210.02,
          "high": 213.16,
          "low": 203.88,
          "close": 204.8,
          "volume": 27518.255,
          "close_time": 1770346799999,
          "quote_volume": 5744090.86543,
          "trades": 32297,
          "taker_buy_base": 12976.158,
          "taker_buy_quote": 2710592.96511
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 204.85,
          "high": 206.98,
          "low": 202.22,
          "close": 205.8,
          "volume": 18735.948,
          "close_time": 1770350399999,
          "quote_volume": 3828167.54896,
          "trades": 21307,
          "taker_buy_base": 9866.299,
          "taker_buy_quote": 2017565.3006
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 205.81,
          "high": 209.87,
          "low": 203.88,
          "close": 208.84,
          "volume": 18379.665,
          "close_time": 1770353999999,
          "quote_volume": 3805878.32754,
          "trades": 21157,
          "taker_buy_base": 10806.673,
          "taker_buy_quote": 2235485.75183
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 208.81,
          "high": 217.86,
          "low": 208.32,
          "close": 216.4,
          "volume": 30181.906,
          "close_time": 1770357599999,
          "quote_volume": 6462030.46441,
          "trades": 32463,
          "taker_buy_base": 16159.147,
          "taker_buy_quote": 3462666.48233
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 216.33,
          "high": 217.61,
          "low": 213.64,
          "close": 213.93,
          "volume": 22586.791,
          "close_time": 1770361199999,
          "quote_volume": 4877934.0545,
          "trades": 23632,
          "taker_buy_base": 11074.797,
          "taker_buy_quote": 2392132.05187
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 213.91,
          "high": 217.93,
          "low": 212.02,
          "close": 214.18,
          "volume": 17458.711,
          "close_time": 1770364799999,
          "quote_volume": 3741870.38659,
          "trades": 19654,
          "taker_buy_base": 8703.127,
          "taker_buy_quote": 1866959.14441
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 214.15,
          "high": 217.5,
          "low": 212.01,
          "close": 214.24,
          "volume": 13128.491,
          "close_time": 1770368399999,
          "quote_volume": 2811935.22384,
          "trades": 14198,
          "taker_buy_base": 6967.833,
          "taker_buy_quote": 1493244.41787
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 214.28,
          "high": 219.46,
          "low": 212.92,
          "close": 218.52,
          "volume": 16071.136,
          "close_time": 1770371999999,
          "quote_volume": 3476454.7825,
          "trades": 16495,
          "taker_buy_base": 9076.453,
          "taker_buy_quote": 1964176.28409
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 218.52,
          "high": 224.15,
          "low": 216.71,
          "close": 223.4,
          "volume": 27588.925,
          "close_time": 1770375599999,
          "quote_volume": 6089738.90601,
          "trades": 23071,
          "taker_buy_base": 16591.537,
          "taker_buy_quote": 3664458.04357
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 223.36,
          "high": 229.11,
          "low": 222.57,
          "close": 227.92,
          "volume": 17930.529,
          "close_time": 1770379199999,
          "quote_volume": 4060094.85531,
          "trades": 19547,
          "taker_buy_base": 10656.367,
          "taker_buy_quote": 2413911.29299
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 227.9,
          "high": 233.13,
          "low": 224.42,
          "close": 232.9,
          "volume": 19110.546,
          "close_time": 1770382799999,
          "quote_volume": 4368416.3952,
          "trades": 24058,
          "taker_buy_base": 8942.214,
          "taker_buy_quote": 2049228.42592
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 232.9,
          "high": 236.96,
          "low": 230.35,
          "close": 235.69,
          "volume": 33732.039,
          "close_time": 1770386399999,
          "quote_volume": 7887266.80244,
          "trades": 35618,
          "taker_buy_base": 19367.733,
          "taker_buy_quote": 4530877.34987
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 235.67,
          "high": 248.95,
          "low": 235.26,
          "close": 246.28,
          "volume": 65160.762,
          "close_time": 1770389999999,
          "quote_volume": 15770606.16099,
          "trades": 59593,
          "taker_buy_base": 35281.575,
          "taker_buy_quote": 8536245.37866
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 246.31,
          "high": 246.46,
          "low": 238.31,
          "close": 239.46,
          "volume": 32641.805,
          "close_time": 1770393599999,
          "quote_volume": 7895189.89313,
          "trades": 30014,
          "taker_buy_base": 14048.607,
          "taker_buy_quote": 3396797.92026
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 239.45,
          "high": 254.37,
          "low": 238.0,
          "close": 246.86,
          "volume": 45712.71,
          "close_time": 1770397199999,
          "quote_volume": 11347473.68433,
          "trades": 52632,
          "taker_buy_base": 25251.668,
          "taker_buy_quote": 6265293.56527
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 246.89,
          "high": 255.0,
          "low": 245.35,
          "close": 245.7,
          "volume": 45930.665,
          "close_time": 1770400799999,
          "quote_volume": 11498048.21707,
          "trades": 64281,
          "taker_buy_base": 26037.29,
          "taker_buy_quote": 6524246.40958
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 245.7,
          "high": 246.84,
          "low": 240.32,
          "close": 244.03,
          "volume": 24521.14,
          "close_time": 1770404399999,
          "quote_volume": 5964903.64528,
          "trades": 28132,
          "taker_buy_base": 11821.54,
          "taker_buy_quote": 2877703.17176
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 244.04,
          "high": 246.3,
          "low": 241.64,
          "close": 244.87,
          "volume": 17991.705,
          "close_time": 1770407999999,
          "quote_volume": 4379564.5204,
          "trades": 20392,
          "taker_buy_base": 11616.339,
          "taker_buy_quote": 2827696.36877
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 244.82,
          "high": 244.88,
          "low": 240.48,
          "close": 241.04,
          "volume": 13196.542,
          "close_time": 1770411599999,
          "quote_volume": 3199692.40959,
          "trades": 15286,
          "taker_buy_base": 7037.456,
          "taker_buy_quote": 1706032.18233
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 241.12,
          "high": 243.21,
          "low": 238.24,
          "close": 243.02,
          "volume": 7507.089,
          "close_time": 1770415199999,
          "quote_volume": 1807049.30135,
          "trades": 9306,
          "taker_buy_base": 3617.422,
          "taker_buy_quote": 871410.38564
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 243.04,
          "high": 248.6,
          "low": 242.74,
          "close": 246.74,
          "volume": 10802.216,
          "close_time": 1770418799999,
          "quote_volume": 2660479.81411,
          "trades": 12397,
          "taker_buy_base": 6382.62,
          "taker_buy_quote": 1572192.17773
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 246.62,
          "high": 248.08,
          "low": 240.23,
          "close": 240.61,
          "volume": 13501.995,
          "close_time": 1770422399999,
          "quote_volume": 3292633.93065,
          "trades": 11265,
          "taker_buy_base": 4728.983,
          "taker_buy_quote": 1152747.75343
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 240.62,
          "high": 241.42,
          "low": 234.47,
          "close": 237.11,
          "volume": 14271.256,
          "close_time": 1770425999999,
          "quote_volume": 3383923.65586,
          "trades": 16109,
          "taker_buy_base": 6598.316,
          "taker_buy_quote": 1564456.85946
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 237.03,
          "high": 239.87,
          "low": 234.87,
          "close": 238.51,
          "volume": 6911.709,
          "close_time": 1770429599999,
          "quote_volume": 1641015.21625,
          "trades": 9737,
          "taker_buy_base": 3640.79,
          "taker_buy_quote": 864874.02891
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 238.5,
          "high": 239.62,
          "low": 235.8,
          "close": 237.42,
          "volume": 5146.831,
          "close_time": 1770433199999,
          "quote_volume": 1222048.77751,
          "trades": 8678,
          "taker_buy_base": 2831.697,
          "taker_buy_quote": 672120.2822
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 237.36,
          "high": 238.82,
          "low": 235.01,
          "close": 237.2,
          "volume": 11642.309,
          "close_time": 1770436799999,
          "quote_volume": 2756770.68889,
          "trades": 14333,
          "taker_buy_base": 4574.926,
          "taker_buy_quote": 1083901.70506
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 237.18,
          "high": 242.41,
          "low": 235.85,
          "close": 236.65,
          "volume": 12502.385,
          "close_time": 1770440399999,
          "quote_volume": 2993754.34407,
          "trades": 14527,
          "taker_buy_base": 7480.316,
          "taker_buy_quote": 1793014.76378
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 236.57,
          "high": 239.72,
          "low": 235.33,
          "close": 235.77,
          "volume": 9952.994,
          "close_time": 1770443999999,
          "quote_volume": 2364168.83123,
          "trades": 9812,
          "taker_buy_base": 3878.274,
          "taker_buy_quote": 920140.00463
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 235.82,
          "high": 237.94,
          "low": 232.16,
          "close": 232.16,
          "volume": 12986.754,
          "close_time": 1770447599999,
          "quote_volume": 3054553.5134,
          "trades": 12626,
          "taker_buy_base": 4983.189,
          "taker_buy_quote": 1171649.94951
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 232.17,
          "high": 233.82,
          "low": 227.29,
          "close": 228.94,
          "volume": 27926.075,
          "close_time": 1770451199999,
          "quote_volume": 6424824.72353,
          "trades": 29026,
          "taker_buy_base": 12824.395,
          "taker_buy_quote": 2952528.1188
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 228.95,
          "high": 236.67,
          "low": 227.46,
          "close": 234.82,
          "volume": 13801.792,
          "close_time": 1770454799999,
          "quote_volume": 3201456.40873,
          "trades": 15659,
          "taker_buy_base": 8132.446,
          "taker_buy_quote": 1884404.76223
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 234.91,
          "high": 236.28,
          "low": 230.98,
          "close": 231.3,
          "volume": 9989.07,
          "close_time": 1770458399999,
          "quote_volume": 2328674.59819,
          "trades": 11188,
          "taker_buy_base": 3789.125,
          "taker_buy_quote": 884699.54761
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 231.27,
          "high": 231.27,
          "low": 227.43,
          "close": 228.34,
          "volume": 10688.967,
          "close_time": 1770461999999,
          "quote_volume": 2451495.58508,
          "trades": 12347,
          "taker_buy_base": 4252.719,
          "taker_buy_quote": 975324.72993
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 228.31,
          "high": 229.74,
          "low": 225.73,
          "close": 227.37,
          "volume": 11318.731,
          "close_time": 1770465599999,
          "quote_volume": 2580694.17039,
          "trades": 10313,
          "taker_buy_base": 4541.872,
          "taker_buy_quote": 1034895.54358
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 227.33,
          "high": 234.58,
          "low": 226.89,
          "close": 231.51,
          "volume": 24160.94,
          "close_time": 1770469199999,
          "quote_volume": 5600574.00604,
          "trades": 20455,
          "taker_buy_base": 12556.539,
          "taker_buy_quote": 2909988.73838
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 231.6,
          "high": 233.19,
          "low": 229.33,
          "close": 231.9,
          "volume": 17861.226,
          "close_time": 1770472799999,
          "quote_volume": 4122369.30004,
          "trades": 14216,
          "taker_buy_base": 7643.956,
          "taker_buy_quote": 1764192.37315
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 231.91,
          "high": 233.61,
          "low": 229.95,
          "close": 232.13,
          "volume": 10047.779,
          "close_time": 1770476399999,
          "quote_volume": 2325180.85299,
          "trades": 10654,
          "taker_buy_base": 3907.718,
          "taker_buy_quote": 904913.05626
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 232.13,
          "high": 240.63,
          "low": 231.55,
          "close": 239.27,
          "volume": 18856.814,
          "close_time": 1770479999999,
          "quote_volume": 4477605.00588,
          "trades": 20334,
          "taker_buy_base": 11904.347,
          "taker_buy_quote": 2825296.10756
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 239.26,
          "high": 248.37,
          "low": 238.96,
          "close": 240.24,
          "volume": 97573.203,
          "close_time": 1770483599999,
          "quote_volume": 23810562.87878,
          "trades": 84102,
          "taker_buy_base": 47807.111,
          "taker_buy_quote": 11675339.03915
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 240.22,
          "high": 242.34,
          "low": 238.34,
          "close": 239.86,
          "volume": 9552.896,
          "close_time": 1770487199999,
          "quote_volume": 2297780.91907,
          "trades": 10972,
          "taker_buy_base": 4723.345,
          "taker_buy_quote": 1136860.64536
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 239.87,
          "high": 244.24,
          "low": 239.22,
          "close": 242.28,
          "volume": 10344.608,
          "close_time": 1770490799999,
          "quote_volume": 2505559.34747,
          "trades": 11333,
          "taker_buy_base": 6359.798,
          "taker_buy_quote": 1541650.5052
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 242.28,
          "high": 242.55,
          "low": 239.45,
          "close": 239.85,
          "volume": 5119.004,
          "close_time": 1770494399999,
          "quote_volume": 1232858.68397,
          "trades": 7269,
          "taker_buy_base": 2558.911,
          "taker_buy_quote": 616254.76142
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 239.83,
          "high": 242.55,
          "low": 239.12,
          "close": 242.16,
          "volume": 4388.565,
          "close_time": 1770497999999,
          "quote_volume": 1057613.11578,
          "trades": 6595,
          "taker_buy_base": 2518.768,
          "taker_buy_quote": 607101.80035
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 242.17,
          "high": 243.48,
          "low": 240.96,
          "close": 242.62,
          "volume": 3638.928,
          "close_time": 1770501599999,
          "quote_volume": 881734.12658,
          "trades": 5364,
          "taker_buy_base": 1614.936,
          "taker_buy_quote": 391328.37364
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 242.52,
          "high": 244.55,
          "low": 241.09,
          "close": 241.09,
          "volume": 2380.005,
          "close_time": 1770505199999,
          "quote_volume": 578229.8271,
          "trades": 5324,
          "taker_buy_base": 1113.335,
          "taker_buy_quote": 270452.33949
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 241.1,
          "high": 242.19,
          "low": 239.84,
          "close": 240.45,
          "volume": 3585.162,
          "close_time": 1770508799999,
          "quote_volume": 863611.46922,
          "trades": 6340,
          "taker_buy_base": 1979.23,
          "taker_buy_quote": 476935.40584
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 240.49,
          "high": 242.14,
          "low": 239.26,
          "close": 240.88,
          "volume": 7049.104,
          "close_time": 1770512399999,
          "quote_volume": 1696557.20687,
          "trades": 15094,
          "taker_buy_base": 4328.297,
          "taker_buy_quote": 1042342.11369
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 240.92,
          "high": 243.16,
          "low": 240.62,
          "close": 241.75,
          "volume": 5363.453,
          "close_time": 1770515999999,
          "quote_volume": 1297401.99036,
          "trades": 14551,
          "taker_buy_base": 3073.515,
          "taker_buy_quote": 743585.52448
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 241.77,
          "high": 242.65,
          "low": 239.19,
          "close": 240.18,
          "volume": 4768.079,
          "close_time": 1770519599999,
          "quote_volume": 1147003.63865,
          "trades": 9712,
          "taker_buy_base": 2106.055,
          "taker_buy_quote": 506932.31698
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 240.22,
          "high": 242.22,
          "low": 240.04,
          "close": 241.24,
          "volume": 8087.459,
          "close_time": 1770523199999,
          "quote_volume": 1949451.73051,
          "trades": 10249,
          "taker_buy_base": 3467.549,
          "taker_buy_quote": 836276.08431
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 241.28,
          "high": 242.45,
          "low": 240.03,
          "close": 241.85,
          "volume": 3824.422,
          "close_time": 1770526799999,
          "quote_volume": 922303.30783,
          "trades": 6474,
          "taker_buy_base": 1509.008,
          "taker_buy_quote": 364079.15232
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 241.83,
          "high": 243.37,
          "low": 240.81,
          "close": 242.02,
          "volume": 3101.682,
          "close_time": 1770530399999,
          "quote_volume": 750140.82444,
          "trades": 4720,
          "taker_buy_base": 1699.759,
          "taker_buy_quote": 411092.89463
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 242.02,
          "high": 242.55,
          "low": 240.41,
          "close": 240.68,
          "volume": 2784.492,
          "close_time": 1770533999999,
          "quote_volume": 672051.27791,
          "trades": 7364,
          "taker_buy_base": 1755.184,
          "taker_buy_quote": 423660.67019
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 240.69,
          "high": 241.36,
          "low": 238.68,
          "close": 240.86,
          "volume": 5266.198,
          "close_time": 1770537599999,
          "quote_volume": 1263980.48763,
          "trades": 10888,
          "taker_buy_base": 1926.027,
          "taker_buy_quote": 462286.45718
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 240.83,
          "high": 244.4,
          "low": 240.08,
          "close": 243.13,
          "volume": 11662.21,
          "close_time": 1770541199999,
          "quote_volume": 2822432.32489,
          "trades": 16288,
          "taker_buy_base": 7402.788,
          "taker_buy_quote": 1790547.01661
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 243.17,
          "high": 244.58,
          "low": 239.23,
          "close": 239.84,
          "volume": 6272.652,
          "close_time": 1770544799999,
          "quote_volume": 1511312.80497,
          "trades": 12987,
          "taker_buy_base": 2250.182,
          "taker_buy_quote": 542533.09569
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 239.83,
          "high": 241.35,
          "low": 232.77,
          "close": 233.55,
          "volume": 21725.23,
          "close_time": 1770548399999,
          "quote_volume": 5110545.37883,
          "trades": 20426,
          "taker_buy_base": 10310.369,
          "taker_buy_quote": 2422125.62967
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 233.54,
          "high": 240.15,
          "low": 232.67,
          "close": 239.89,
          "volume": 14670.75,
          "close_time": 1770551999999,
          "quote_volume": 3483653.54898,
          "trades": 19674,
          "taker_buy_base": 8744.919,
          "taker_buy_quote": 2076588.50786
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 239.84,
          "high": 242.64,
          "low": 236.45,
          "close": 239.84,
          "volume": 16361.693,
          "close_time": 1770555599999,
          "quote_volume": 3910757.82823,
          "trades": 16948,
          "taker_buy_base": 7319.876,
          "taker_buy_quote": 1753064.70252
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 239.83,
          "high": 243.56,
          "low": 237.86,
          "close": 243.29,
          "volume": 15843.489,
          "close_time": 1770559199999,
          "quote_volume": 3812063.36586,
          "trades": 13621,
          "taker_buy_base": 7887.247,
          "taker_buy_quote": 1899258.3093
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 243.28,
          "high": 247.67,
          "low": 243.05,
          "close": 244.8,
          "volume": 14818.856,
          "close_time": 1770562799999,
          "quote_volume": 3635704.254,
          "trades": 15401,
          "taker_buy_base": 6150.431,
          "taker_buy_quote": 1508641.21409
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 244.82,
          "high": 245.93,
          "low": 241.03,
          "close": 243.64,
          "volume": 12565.23,
          "close_time": 1770566399999,
          "quote_volume": 3061879.06136,
          "trades": 16604,
          "taker_buy_base": 4996.394,
          "taker_buy_quote": 1217318.70629
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 243.63,
          "high": 245.4,
          "low": 234.2,
          "close": 236.59,
          "volume": 15913.332,
          "close_time": 1770569999999,
          "quote_volume": 3808592.62979,
          "trades": 19771,
          "taker_buy_base": 5968.36,
          "taker_buy_quote": 1429745.33561
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 236.52,
          "high": 238.55,
          "low": 236.41,
          "close": 237.37,
          "volume": 8247.693,
          "close_time": 1770573599999,
          "quote_volume": 1958512.94283,
          "trades": 9900,
          "taker_buy_base": 2937.6,
          "taker_buy_quote": 697528.95931
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 237.37,
          "high": 240.6,
          "low": 236.67,
          "close": 239.0,
          "volume": 4144.692,
          "close_time": 1770577199999,
          "quote_volume": 990510.4773,
          "trades": 8390,
          "taker_buy_base": 2575.354,
          "taker_buy_quote": 615406.1627
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 239.01,
          "high": 243.88,
          "low": 238.94,
          "close": 242.73,
          "volume": 7276.69,
          "close_time": 1770580799999,
          "quote_volume": 1758719.00203,
          "trades": 7331,
          "taker_buy_base": 4904.636,
          "taker_buy_quote": 1184919.64434
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 242.65,
          "high": 242.65,
          "low": 239.2,
          "close": 239.2,
          "volume": 3852.633,
          "close_time": 1770584399999,
          "quote_volume": 926665.06371,
          "trades": 7092,
          "taker_buy_base": 1955.745,
          "taker_buy_quote": 470491.8878
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 239.19,
          "high": 239.97,
          "low": 235.85,
          "close": 236.85,
          "volume": 5049.163,
          "close_time": 1770587999999,
          "quote_volume": 1201503.98751,
          "trades": 6746,
          "taker_buy_base": 1609.123,
          "taker_buy_quote": 382491.23371
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 236.85,
          "high": 238.95,
          "low": 236.85,
          "close": 238.59,
          "volume": 1739.184,
          "close_time": 1770591599999,
          "quote_volume": 413754.24621,
          "trades": 4212,
          "taker_buy_base": 861.028,
          "taker_buy_quote": 204878.15694
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 238.54,
          "high": 245.67,
          "low": 235.65,
          "close": 239.91,
          "volume": 16207.738,
          "close_time": 1770595199999,
          "quote_volume": 3903711.7814,
          "trades": 18011,
          "taker_buy_base": 8619.163,
          "taker_buy_quote": 2076221.76239
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 239.8,
          "high": 242.47,
          "low": 237.96,
          "close": 240.24,
          "volume": 7411.844,
          "close_time": 1770598799999,
          "quote_volume": 1779501.71979,
          "trades": 11038,
          "taker_buy_base": 3962.783,
          "taker_buy_quote": 952067.02903
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 240.28,
          "high": 243.86,
          "low": 238.0,
          "close": 239.98,
          "volume": 7609.502,
          "close_time": 1770602399999,
          "quote_volume": 1830683.21504,
          "trades": 11298,
          "taker_buy_base": 3614.458,
          "taker_buy_quote": 869521.73901
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 239.95,
          "high": 242.87,
          "low": 237.93,
          "close": 239.9,
          "volume": 8039.091,
          "close_time": 1770605999999,
          "quote_volume": 1929778.46799,
          "trades": 10268,
          "taker_buy_base": 3883.485,
          "taker_buy_quote": 932985.07953
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 239.97,
          "high": 243.75,
          "low": 239.76,
          "close": 242.87,
          "volume": 5756.172,
          "close_time": 1770609599999,
          "quote_volume": 1393540.6766,
          "trades": 7694,
          "taker_buy_base": 3246.197,
          "taker_buy_quote": 785984.77444
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 242.8,
          "high": 245.41,
          "low": 241.72,
          "close": 242.62,
          "volume": 8612.897,
          "close_time": 1770613199999,
          "quote_volume": 2098826.23054,
          "trades": 14519,
          "taker_buy_base": 6106.369,
          "taker_buy_quote": 1488305.00351
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 242.56,
          "high": 242.69,
          "low": 239.64,
          "close": 241.04,
          "volume": 11156.335,
          "close_time": 1770616799999,
          "quote_volume": 2690532.07006,
          "trades": 13666,
          "taker_buy_base": 6911.496,
          "taker_buy_quote": 1666703.10703
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 241.0,
          "high": 241.12,
          "low": 235.97,
          "close": 237.17,
          "volume": 11286.346,
          "close_time": 1770620399999,
          "quote_volume": 2678390.07003,
          "trades": 18127,
          "taker_buy_base": 3587.6,
          "taker_buy_quote": 852046.06481
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 237.16,
          "high": 237.72,
          "low": 231.59,
          "close": 233.4,
          "volume": 9729.479,
          "close_time": 1770623999999,
          "quote_volume": 2283019.4183,
          "trades": 15419,
          "taker_buy_base": 2927.377,
          "taker_buy_quote": 686944.63464
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 233.46,
          "high": 233.64,
          "low": 228.87,
          "close": 232.6,
          "volume": 12685.335,
          "close_time": 1770627599999,
          "quote_volume": 2932966.51411,
          "trades": 18718,
          "taker_buy_base": 4868.76,
          "taker_buy_quote": 1127623.1239
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 232.58,
          "high": 233.47,
          "low": 230.36,
          "close": 231.68,
          "volume": 6012.89,
          "close_time": 1770631199999,
          "quote_volume": 1394351.51959,
          "trades": 10541,
          "taker_buy_base": 2256.603,
          "taker_buy_quote": 523652.88587
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 231.64,
          "high": 231.94,
          "low": 228.01,
          "close": 229.78,
          "volume": 10489.752,
          "close_time": 1770634799999,
          "quote_volume": 2407275.41898,
          "trades": 13144,
          "taker_buy_base": 5438.748,
          "taker_buy_quote": 1248335.53624
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 229.75,
          "high": 235.58,
          "low": 229.26,
          "close": 229.95,
          "volume": 11429.301,
          "close_time": 1770638399999,
          "quote_volume": 2639528.35718,
          "trades": 14947,
          "taker_buy_base": 7286.921,
          "taker_buy_quote": 1682981.65698
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 230.0,
          "high": 236.44,
          "low": 229.86,
          "close": 233.84,
          "volume": 20668.582,
          "close_time": 1770641999999,
          "quote_volume": 4807444.43609,
          "trades": 26949,
          "taker_buy_base": 12230.913,
          "taker_buy_quote": 2846562.49816
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 233.91,
          "high": 236.62,
          "low": 232.93,
          "close": 233.08,
          "volume": 18259.061,
          "close_time": 1770645599999,
          "quote_volume": 4288409.0073,
          "trades": 21718,
          "taker_buy_base": 6607.591,
          "taker_buy_quote": 1552642.97087
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 233.08,
          "high": 237.71,
          "low": 230.0,
          "close": 235.87,
          "volume": 21383.982,
          "close_time": 1770649199999,
          "quote_volume": 4990355.25555,
          "trades": 18157,
          "taker_buy_base": 10532.014,
          "taker_buy_quote": 2461752.16692
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 235.89,
          "high": 238.5,
          "low": 234.07,
          "close": 237.15,
          "volume": 10178.36,
          "close_time": 1770652799999,
          "quote_volume": 2406662.22934,
          "trades": 12229,
          "taker_buy_base": 4761.518,
          "taker_buy_quote": 1126594.83792
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 237.12,
          "high": 243.7,
          "low": 236.79,
          "close": 242.82,
          "volume": 10284.82,
          "close_time": 1770656399999,
          "quote_volume": 2471731.97965,
          "trades": 12476,
          "taker_buy_base": 6136.14,
          "taker_buy_quote": 1474785.02686
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 242.84,
          "high": 245.33,
          "low": 240.96,
          "close": 243.69,
          "volume": 18501.548,
          "close_time": 1770659999999,
          "quote_volume": 4499013.66813,
          "trades": 17867,
          "taker_buy_base": 8578.087,
          "taker_buy_quote": 2088491.8989
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 243.66,
          "high": 244.9,
          "low": 239.68,
          "close": 241.28,
          "volume": 9825.382,
          "close_time": 1770663599999,
          "quote_volume": 2370321.29251,
          "trades": 9115,
          "taker_buy_base": 3525.885,
          "taker_buy_quote": 851556.51159
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 241.29,
          "high": 243.44,
          "low": 240.33,
          "close": 242.77,
          "volume": 6683.743,
          "close_time": 1770667199999,
          "quote_volume": 1616347.01364,
          "trades": 6147,
          "taker_buy_base": 4339.761,
          "taker_buy_quote": 1049600.65226
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 242.71,
          "high": 243.31,
          "low": 239.79,
          "close": 240.91,
          "volume": 4655.153,
          "close_time": 1770670799999,
          "quote_volume": 1123092.67218,
          "trades": 7558,
          "taker_buy_base": 2148.338,
          "taker_buy_quote": 518659.81449
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 240.93,
          "high": 242.3,
          "low": 238.49,
          "close": 241.52,
          "volume": 6422.5,
          "close_time": 1770674399999,
          "quote_volume": 1543437.42233,
          "trades": 9728,
          "taker_buy_base": 3214.663,
          "taker_buy_quote": 772841.34541
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 241.56,
          "high": 241.88,
          "low": 240.36,
          "close": 241.37,
          "volume": 1954.942,
          "close_time": 1770677999999,
          "quote_volume": 471323.92176,
          "trades": 3453,
          "taker_buy_base": 1128.678,
          "taker_buy_quote": 272081.22166
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 241.37,
          "high": 242.31,
          "low": 239.77,
          "close": 240.34,
          "volume": 3002.913,
          "close_time": 1770681599999,
          "quote_volume": 725065.59183,
          "trades": 3993,
          "taker_buy_base": 1922.307,
          "taker_buy_quote": 464303.31451
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 240.34,
          "high": 240.83,
          "low": 236.82,
          "close": 237.6,
          "volume": 4974.969,
          "close_time": 1770685199999,
          "quote_volume": 1188250.34205,
          "trades": 7911,
          "taker_buy_base": 2852.256,
          "taker_buy_quote": 681846.25218
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 237.62,
          "high": 241.43,
          "low": 237.53,
          "close": 240.74,
          "volume": 3077.538,
          "close_time": 1770688799999,
          "quote_volume": 738784.61232,
          "trades": 4793,
          "taker_buy_base": 1661.479,
          "taker_buy_quote": 398630.29501
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 240.75,
          "high": 240.79,
          "low": 238.15,
          "close": 239.09,
          "volume": 5349.861,
          "close_time": 1770692399999,
          "quote_volume": 1277890.80804,
          "trades": 5198,
          "taker_buy_base": 2110.607,
          "taker_buy_quote": 504219.12627
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 239.08,
          "high": 239.28,
          "low": 234.0,
          "close": 235.36,
          "volume": 8766.06,
          "close_time": 1770695999999,
          "quote_volume": 2072218.5742,
          "trades": 9953,
          "taker_buy_base": 2955.33,
          "taker_buy_quote": 699177.65163
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 235.32,
          "high": 237.87,
          "low": 235.12,
          "close": 237.3,
          "volume": 3627.723,
          "close_time": 1770699599999,
          "quote_volume": 859760.78679,
          "trades": 7416,
          "taker_buy_base": 2224.189,
          "taker_buy_quote": 527257.61039
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 237.28,
          "high": 237.79,
          "low": 234.32,
          "close": 235.25,
          "volume": 3899.825,
          "close_time": 1770703199999,
          "quote_volume": 920204.81724,
          "trades": 6333,
          "taker_buy_base": 2154.722,
          "taker_buy_quote": 508517.39869
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 235.18,
          "high": 236.17,
          "low": 233.23,
          "close": 234.18,
          "volume": 12296.603,
          "close_time": 1770706799999,
          "quote_volume": 2883932.85368,
          "trades": 15561,
          "taker_buy_base": 4300.486,
          "taker_buy_quote": 1008747.15643
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 234.1,
          "high": 237.96,
          "low": 234.1,
          "close": 236.28,
          "volume": 9871.162,
          "close_time": 1770710399999,
          "quote_volume": 2334002.77168,
          "trades": 11485,
          "taker_buy_base": 6125.56,
          "taker_buy_quote": 1448669.08169
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 236.34,
          "high": 241.98,
          "low": 236.15,
          "close": 241.77,
          "volume": 13461.042,
          "close_time": 1770713999999,
          "quote_volume": 3218856.69822,
          "trades": 13720,
          "taker_buy_base": 8701.69,
          "taker_buy_quote": 2077901.77639
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 241.77,
          "high": 242.33,
          "low": 239.3,
          "close": 240.29,
          "volume": 4238.902,
          "close_time": 1770717599999,
          "quote_volume": 1021772.4042,
          "trades": 7747,
          "taker_buy_base": 2238.294,
          "taker_buy_quote": 539842.99634
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 240.3,
          "high": 244.96,
          "low": 239.67,
          "close": 243.88,
          "volume": 17728.476,
          "close_time": 1770721199999,
          "quote_volume": 4302629.78305,
          "trades": 17064,
          "taker_buy_base": 12745.33,
          "taker_buy_quote": 3092437.48421
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 243.92,
          "high": 244.96,
          "low": 237.81,
          "close": 238.68,
          "volume": 17178.335,
          "close_time": 1770724799999,
          "quote_volume": 4135981.64365,
          "trades": 22840,
          "taker_buy_base": 7208.343,
          "taker_buy_quote": 1738736.18886
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 238.7,
          "high": 239.72,
          "low": 238.13,
          "close": 238.99,
          "volume": 7972.315,
          "close_time": 1770728399999,
          "quote_volume": 1902655.56848,
          "trades": 8974,
          "taker_buy_base": 2189.592,
          "taker_buy_quote": 522948.24323
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 238.99,
          "high": 239.77,
          "low": 235.26,
          "close": 237.43,
          "volume": 9016.833,
          "close_time": 1770731999999,
          "quote_volume": 2136731.37969,
          "trades": 17428,
          "taker_buy_base": 3413.164,
          "taker_buy_quote": 808865.9687
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 237.42,
          "high": 240.08,
          "low": 231.95,
          "close": 233.96,
          "volume": 14876.232,
          "close_time": 1770735599999,
          "quote_volume": 3502978.45526,
          "trades": 26131,
          "taker_buy_base": 5446.468,
          "taker_buy_quote": 1281785.56385
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 233.96,
          "high": 236.35,
          "low": 232.8,
          "close": 233.88,
          "volume": 7746.21,
          "close_time": 1770739199999,
          "quote_volume": 1818596.2586,
          "trades": 18675,
          "taker_buy_base": 3752.686,
          "taker_buy_quote": 881403.63609
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 233.9,
          "high": 236.73,
          "low": 232.55,
          "close": 235.44,
          "volume": 5403.048,
          "close_time": 1770742799999,
          "quote_volume": 1269342.83285,
          "trades": 10620,
          "taker_buy_base": 2910.451,
          "taker_buy_quote": 684597.37862
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 235.42,
          "high": 235.68,
          "low": 233.31,
          "close": 234.56,
          "volume": 4315.569,
          "close_time": 1770746399999,
          "quote_volume": 1012346.38356,
          "trades": 8434,
          "taker_buy_base": 2114.055,
          "taker_buy_quote": 496100.98495
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 234.58,
          "high": 234.92,
          "low": 230.64,
          "close": 231.83,
          "volume": 4751.285,
          "close_time": 1770749999999,
          "quote_volume": 1103607.82159,
          "trades": 9368,
          "taker_buy_base": 1993.144,
          "taker_buy_quote": 463100.11864
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 231.81,
          "high": 233.03,
          "low": 230.18,
          "close": 230.53,
          "volume": 3488.049,
          "close_time": 1770753599999,
          "quote_volume": 807748.33123,
          "trades": 8801,
          "taker_buy_base": 1510.978,
          "taker_buy_quote": 350152.12036
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 230.54,
          "high": 231.47,
          "low": 229.0,
          "close": 230.74,
          "volume": 5594.405,
          "close_time": 1770757199999,
          "quote_volume": 1287934.0954,
          "trades": 10861,
          "taker_buy_base": 2181.821,
          "taker_buy_quote": 502552.60784
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 230.7,
          "high": 231.47,
          "low": 228.29,
          "close": 229.92,
          "volume": 2944.679,
          "close_time": 1770760799999,
          "quote_volume": 676670.63814,
          "trades": 6274,
          "taker_buy_base": 1264.243,
          "taker_buy_quote": 290600.37288
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 229.96,
          "high": 232.16,
          "low": 229.15,
          "close": 231.7,
          "volume": 1427.508,
          "close_time": 1770764399999,
          "quote_volume": 329460.10288,
          "trades": 3239,
          "taker_buy_base": 736.6,
          "taker_buy_quote": 169968.47625
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 231.64,
          "high": 234.03,
          "low": 231.15,
          "close": 233.91,
          "volume": 6367.803,
          "close_time": 1770767999999,
          "quote_volume": 1483220.94929,
          "trades": 7394,
          "taker_buy_base": 4732.151,
          "taker_buy_quote": 1102238.39082
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 233.86,
          "high": 235.62,
          "low": 233.55,
          "close": 234.86,
          "volume": 3441.383,
          "close_time": 1770771599999,
          "quote_volume": 807123.87676,
          "trades": 5436,
          "taker_buy_base": 1970.694,
          "taker_buy_quote": 462308.77889
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 234.91,
          "high": 236.97,
          "low": 234.76,
          "close": 236.55,
          "volume": 3109.704,
          "close_time": 1770775199999,
          "quote_volume": 733868.49555,
          "trades": 4375,
          "taker_buy_base": 1502.386,
          "taker_buy_quote": 354333.57
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 236.54,
          "high": 237.52,
          "low": 233.06,
          "close": 233.06,
          "volume": 4726.109,
          "close_time": 1770778799999,
          "quote_volume": 1109247.13173,
          "trades": 4842,
          "taker_buy_base": 1979.301,
          "taker_buy_quote": 464983.41057
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 233.09,
          "high": 234.83,
          "low": 231.21,
          "close": 233.68,
          "volume": 3599.288,
          "close_time": 1770782399999,
          "quote_volume": 839191.66772,
          "trades": 7491,
          "taker_buy_base": 1548.305,
          "taker_buy_quote": 361027.09886
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 233.66,
          "high": 237.31,
          "low": 232.2,
          "close": 235.29,
          "volume": 13521.696,
          "close_time": 1770785999999,
          "quote_volume": 3178045.45991,
          "trades": 14725,
          "taker_buy_base": 6928.543,
          "taker_buy_quote": 1628601.14403
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 235.29,
          "high": 237.0,
          "low": 234.51,
          "close": 235.21,
          "volume": 7756.602,
          "close_time": 1770789599999,
          "quote_volume": 1827489.33675,
          "trades": 11694,
          "taker_buy_base": 4284.598,
          "taker_buy_quote": 1010346.25373
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 235.28,
          "high": 239.8,
          "low": 232.51,
          "close": 235.84,
          "volume": 24025.835,
          "close_time": 1770793199999,
          "quote_volume": 5675056.85781,
          "trades": 23835,
          "taker_buy_base": 12284.769,
          "taker_buy_quote": 2907568.49446
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 235.8,
          "high": 235.87,
          "low": 226.27,
          "close": 226.45,
          "volume": 23939.438,
          "close_time": 1770796799999,
          "quote_volume": 5531736.53706,
          "trades": 30592,
          "taker_buy_base": 11785.277,
          "taker_buy_quote": 2720617.31597
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 226.5,
          "high": 229.74,
          "low": 225.73,
          "close": 229.56,
          "volume": 11056.238,
          "close_time": 1770800399999,
          "quote_volume": 2524447.50046,
          "trades": 14541,
          "taker_buy_base": 4460.066,
          "taker_buy_quote": 1017705.51741
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 229.58,
          "high": 231.23,
          "low": 226.93,
          "close": 228.66,
          "volume": 7173.1,
          "close_time": 1770803999999,
          "quote_volume": 1646601.66401,
          "trades": 15260,
          "taker_buy_base": 3689.548,
          "taker_buy_quote": 846659.69282
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 228.64,
          "high": 228.94,
          "low": 222.49,
          "close": 224.14,
          "volume": 15111.418,
          "close_time": 1770807599999,
          "quote_volume": 3402221.45922,
          "trades": 19472,
          "taker_buy_base": 6437.293,
          "taker_buy_quote": 1450595.3608
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 224.15,
          "high": 225.36,
          "low": 222.4,
          "close": 224.73,
          "volume": 15770.144,
          "close_time": 1770811199999,
          "quote_volume": 3527339.57948,
          "trades": 13625,
          "taker_buy_base": 6836.747,
          "taker_buy_quote": 1530606.42788
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 224.66,
          "high": 228.21,
          "low": 223.71,
          "close": 227.51,
          "volume": 7538.16,
          "close_time": 1770814799999,
          "quote_volume": 1704536.07926,
          "trades": 8725,
          "taker_buy_base": 4546.504,
          "taker_buy_quote": 1028153.76526
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 227.54,
          "high": 228.71,
          "low": 224.29,
          "close": 226.62,
          "volume": 16323.756,
          "close_time": 1770818399999,
          "quote_volume": 3688806.28875,
          "trades": 14976,
          "taker_buy_base": 8148.574,
          "taker_buy_quote": 1843574.50635
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 226.64,
          "high": 232.5,
          "low": 223.27,
          "close": 224.09,
          "volume": 23369.592,
          "close_time": 1770821999999,
          "quote_volume": 5329709.82049,
          "trades": 25554,
          "taker_buy_base": 12193.563,
          "taker_buy_quote": 2783080.45041
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 224.06,
          "high": 228.0,
          "low": 220.67,
          "close": 226.23,
          "volume": 16776.861,
          "close_time": 1770825599999,
          "quote_volume": 3758101.83813,
          "trades": 19367,
          "taker_buy_base": 8455.044,
          "taker_buy_quote": 1894285.41526
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 226.22,
          "high": 230.22,
          "low": 225.72,
          "close": 228.8,
          "volume": 9994.353,
          "close_time": 1770829199999,
          "quote_volume": 2283456.29026,
          "trades": 14096,
          "taker_buy_base": 5319.943,
          "taker_buy_quote": 1215672.23806
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 228.78,
          "high": 237.0,
          "low": 227.5,
          "close": 234.56,
          "volume": 19143.599,
          "close_time": 1770832799999,
          "quote_volume": 4488185.6156,
          "trades": 18938,
          "taker_buy_base": 11327.112,
          "taker_buy_quote": 2658144.86109
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 234.58,
          "high": 242.99,
          "low": 234.03,
          "close": 242.43,
          "volume": 13289.826,
          "close_time": 1770836399999,
          "quote_volume": 3180771.76716,
          "trades": 19045,
          "taker_buy_base": 8600.435,
          "taker_buy_quote": 2059448.16394
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 242.4,
          "high": 249.0,
          "low": 241.61,
          "close": 245.02,
          "volume": 29317.215,
          "close_time": 1770839999999,
          "quote_volume": 7190970.78176,
          "trades": 27337,
          "taker_buy_base": 17791.241,
          "taker_buy_quote": 4363897.26377
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 245.04,
          "high": 253.03,
          "low": 244.51,
          "close": 248.4,
          "volume": 24511.782,
          "close_time": 1770843599999,
          "quote_volume": 6091123.67972,
          "trades": 28464,
          "taker_buy_base": 12933.168,
          "taker_buy_quote": 3213354.0148
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 248.48,
          "high": 250.26,
          "low": 242.09,
          "close": 242.7,
          "volume": 10903.844,
          "close_time": 1770847199999,
          "quote_volume": 2681414.95565,
          "trades": 13957,
          "taker_buy_base": 5397.828,
          "taker_buy_quote": 1327906.30761
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 242.77,
          "high": 242.9,
          "low": 235.44,
          "close": 237.39,
          "volume": 18698.798,
          "close_time": 1770850799999,
          "quote_volume": 4466615.79739,
          "trades": 26865,
          "taker_buy_base": 9058.496,
          "taker_buy_quote": 2165086.20507
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 237.38,
          "high": 242.63,
          "low": 236.01,
          "close": 240.43,
          "volume": 20081.25,
          "close_time": 1770854399999,
          "quote_volume": 4791665.8336,
          "trades": 27109,
          "taker_buy_base": 11766.372,
          "taker_buy_quote": 2811252.51808
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 240.47,
          "high": 244.34,
          "low": 240.35,
          "close": 242.77,
          "volume": 5508.437,
          "close_time": 1770857999999,
          "quote_volume": 1333562.89512,
          "trades": 7754,
          "taker_buy_base": 2879.068,
          "taker_buy_quote": 697156.44993
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 242.83,
          "high": 245.11,
          "low": 241.56,
          "close": 242.45,
          "volume": 5961.246,
          "close_time": 1770861599999,
          "quote_volume": 1450097.50911,
          "trades": 8721,
          "taker_buy_base": 3207.449,
          "taker_buy_quote": 780258.74453
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 242.46,
          "high": 243.76,
          "low": 239.72,
          "close": 240.04,
          "volume": 10350.509,
          "close_time": 1770865199999,
          "quote_volume": 2496451.99587,
          "trades": 9185,
          "taker_buy_base": 2861.748,
          "taker_buy_quote": 690792.41905
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 240.03,
          "high": 240.6,
          "low": 236.28,
          "close": 238.93,
          "volume": 11632.32,
          "close_time": 1770868799999,
          "quote_volume": 2773171.54145,
          "trades": 14488,
          "taker_buy_base": 4655.097,
          "taker_buy_quote": 1109031.75964
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 238.88,
          "high": 241.18,
          "low": 238.0,
          "close": 238.41,
          "volume": 7709.195,
          "close_time": 1770872399999,
          "quote_volume": 1847283.30055,
          "trades": 11870,
          "taker_buy_base": 1851.893,
          "taker_buy_quote": 443805.75271
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 238.4,
          "high": 240.11,
          "low": 236.73,
          "close": 239.08,
          "volume": 10171.945,
          "close_time": 1770875999999,
          "quote_volume": 2428280.72185,
          "trades": 11050,
          "taker_buy_base": 3708.644,
          "taker_buy_quote": 885942.74412
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 239.06,
          "high": 241.16,
          "low": 238.81,
          "close": 239.73,
          "volume": 3478.143,
          "close_time": 1770879599999,
          "quote_volume": 834009.77655,
          "trades": 5308,
          "taker_buy_base": 1440.079,
          "taker_buy_quote": 345333.90855
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 239.67,
          "high": 241.61,
          "low": 238.76,
          "close": 239.68,
          "volume": 5030.222,
          "close_time": 1770883199999,
          "quote_volume": 1205662.41339,
          "trades": 6944,
          "taker_buy_base": 1748.442,
          "taker_buy_quote": 419377.25329
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 239.69,
          "high": 240.51,
          "low": 233.73,
          "close": 236.0,
          "volume": 16828.399,
          "close_time": 1770886799999,
          "quote_volume": 3988610.58875,
          "trades": 15722,
          "taker_buy_base": 6322.572,
          "taker_buy_quote": 1501677.53408
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 236.04,
          "high": 237.47,
          "low": 235.29,
          "close": 236.23,
          "volume": 4187.746,
          "close_time": 1770890399999,
          "quote_volume": 989860.16899,
          "trades": 6485,
          "taker_buy_base": 2436.601,
          "taker_buy_quote": 576229.94428
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 236.23,
          "high": 239.5,
          "low": 235.62,
          "close": 239.1,
          "volume": 8429.772,
          "close_time": 1770893999999,
          "quote_volume": 2003558.7398,
          "trades": 9832,
          "taker_buy_base": 3741.052,
          "taker_buy_quote": 890080.79591
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 239.08,
          "high": 242.24,
          "low": 238.2,
          "close": 238.83,
          "volume": 13258.0,
          "close_time": 1770897599999,
          "quote_volume": 3180361.21384,
          "trades": 16643,
          "taker_buy_base": 7408.161,
          "taker_buy_quote": 1777097.98062
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 238.84,
          "high": 239.8,
          "low": 237.3,
          "close": 238.96,
          "volume": 6012.952,
          "close_time": 1770901199999,
          "quote_volume": 1434934.96138,
          "trades": 6518,
          "taker_buy_base": 2844.342,
          "taker_buy_quote": 679906.96644
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 238.96,
          "high": 239.72,
          "low": 236.74,
          "close": 239.24,
          "volume": 7942.128,
          "close_time": 1770904799999,
          "quote_volume": 1891081.2464,
          "trades": 9002,
          "taker_buy_base": 2557.255,
          "taker_buy_quote": 609529.50418
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 239.26,
          "high": 239.3,
          "low": 235.17,
          "close": 235.66,
          "volume": 6839.781,
          "close_time": 1770908399999,
          "quote_volume": 1620825.34641,
          "trades": 10344,
          "taker_buy_base": 3209.685,
          "taker_buy_quote": 760675.78264
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 235.66,
          "high": 238.12,
          "low": 233.75,
          "close": 235.63,
          "volume": 9059.289,
          "close_time": 1770911999999,
          "quote_volume": 2136469.5345,
          "trades": 11503,
          "taker_buy_base": 5432.684,
          "taker_buy_quote": 1281825.03563
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 235.65,
          "high": 235.77,
          "low": 229.0,
          "close": 230.61,
          "volume": 16227.151,
          "close_time": 1770915599999,
          "quote_volume": 3759625.54487,
          "trades": 18647,
          "taker_buy_base": 6654.039,
          "taker_buy_quote": 1542898.90599
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 230.56,
          "high": 232.25,
          "low": 229.03,
          "close": 230.01,
          "volume": 7832.298,
          "close_time": 1770919199999,
          "quote_volume": 1806629.91065,
          "trades": 8028,
          "taker_buy_base": 3343.921,
          "taker_buy_quote": 772433.08721
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 230.02,
          "high": 231.86,
          "low": 228.31,
          "close": 229.78,
          "volume": 5317.507,
          "close_time": 1770922799999,
          "quote_volume": 1222762.06043,
          "trades": 9764,
          "taker_buy_base": 2482.339,
          "taker_buy_quote": 570994.65139
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 229.79,
          "high": 233.04,
          "low": 228.24,
          "close": 230.77,
          "volume": 6162.134,
          "close_time": 1770926399999,
          "quote_volume": 1423576.85106,
          "trades": 8247,
          "taker_buy_base": 3441.824,
          "taker_buy_quote": 795754.41492
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 230.78,
          "high": 232.23,
          "low": 228.66,
          "close": 229.88,
          "volume": 6620.225,
          "close_time": 1770929999999,
          "quote_volume": 1521756.3019,
          "trades": 6716,
          "taker_buy_base": 2271.656,
          "taker_buy_quote": 522282.08409
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 229.87,
          "high": 231.28,
          "low": 229.12,
          "close": 229.72,
          "volume": 6007.714,
          "close_time": 1770933599999,
          "quote_volume": 1381595.93715,
          "trades": 7083,
          "taker_buy_base": 4305.24,
          "taker_buy_quote": 990112.75212
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 229.72,
          "high": 233.28,
          "low": 229.5,
          "close": 232.5,
          "volume": 7158.761,
          "close_time": 1770937199999,
          "quote_volume": 1661262.60116,
          "trades": 5413,
          "taker_buy_base": 3316.34,
          "taker_buy_quote": 768849.00774
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 232.51,
          "high": 233.55,
          "low": 231.57,
          "close": 233.07,
          "volume": 4111.342,
          "close_time": 1770940799999,
          "quote_volume": 955988.59218,
          "trades": 7059,
          "taker_buy_base": 2235.862,
          "taker_buy_quote": 519707.06295
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 233.11,
          "high": 234.11,
          "low": 231.4,
          "close": 232.59,
          "volume": 7835.569,
          "close_time": 1770944399999,
          "quote_volume": 1826210.18597,
          "trades": 10197,
          "taker_buy_base": 6744.891,
          "taker_buy_quote": 1572319.85303
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 232.61,
          "high": 234.61,
          "low": 232.37,
          "close": 233.61,
          "volume": 2412.513,
          "close_time": 1770947999999,
          "quote_volume": 564066.42755,
          "trades": 4196,
          "taker_buy_base": 1170.309,
          "taker_buy_quote": 273555.73403
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 233.61,
          "high": 234.28,
          "low": 232.93,
          "close": 233.38,
          "volume": 1968.764,
          "close_time": 1770951599999,
          "quote_volume": 460090.62867,
          "trades": 3935,
          "taker_buy_base": 947.748,
          "taker_buy_quote": 221518.92907
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 233.4,
          "high": 233.57,
          "low": 231.05,
          "close": 231.22,
          "volume": 6465.004,
          "close_time": 1770955199999,
          "quote_volume": 1500562.05747,
          "trades": 6828,
          "taker_buy_base": 2073.445,
          "taker_buy_quote": 481553.76272
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 231.22,
          "high": 231.6,
          "low": 229.18,
          "close": 229.26,
          "volume": 6047.689,
          "close_time": 1770958799999,
          "quote_volume": 1392696.41492,
          "trades": 4801,
          "taker_buy_base": 1814.148,
          "taker_buy_quote": 418564.39813
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 229.25,
          "high": 230.82,
          "low": 228.81,
          "close": 229.52,
          "volume": 4059.841,
          "close_time": 1770962399999,
          "quote_volume": 932136.92312,
          "trades": 4488,
          "taker_buy_base": 1093.453,
          "taker_buy_quote": 251221.4198
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 229.55,
          "high": 231.17,
          "low": 228.9,
          "close": 230.83,
          "volume": 10444.208,
          "close_time": 1770965999999,
          "quote_volume": 2399060.4594,
          "trades": 12206,
          "taker_buy_base": 6975.97,
          "taker_buy_quote": 1602636.15039
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 230.8,
          "high": 231.7,
          "low": 229.79,
          "close": 230.81,
          "volume": 2907.096,
          "close_time": 1770969599999,
          "quote_volume": 670412.49212,
          "trades": 5413,
          "taker_buy_base": 1662.202,
          "taker_buy_quote": 383306.01114
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 230.8,
          "high": 234.06,
          "low": 230.3,
          "close": 233.19,
          "volume": 3503.145,
          "close_time": 1770973199999,
          "quote_volume": 815313.34149,
          "trades": 5906,
          "taker_buy_base": 2459.432,
          "taker_buy_quote": 572339.76293
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 233.2,
          "high": 233.91,
          "low": 232.25,
          "close": 233.42,
          "volume": 3256.255,
          "close_time": 1770976799999,
          "quote_volume": 759420.02461,
          "trades": 5460,
          "taker_buy_base": 1645.519,
          "taker_buy_quote": 383678.50509
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 233.38,
          "high": 234.19,
          "low": 232.73,
          "close": 233.55,
          "volume": 5164.129,
          "close_time": 1770980399999,
          "quote_volume": 1206009.01429,
          "trades": 6030,
          "taker_buy_base": 3695.691,
          "taker_buy_quote": 863343.83421
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 233.55,
          "high": 233.55,
          "low": 231.48,
          "close": 233.39,
          "volume": 7063.176,
          "close_time": 1770983999999,
          "quote_volume": 1643452.16141,
          "trades": 5686,
          "taker_buy_base": 4231.592,
          "taker_buy_quote": 984455.62718
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 233.39,
          "high": 234.48,
          "low": 232.58,
          "close": 233.8,
          "volume": 4062.444,
          "close_time": 1770987599999,
          "quote_volume": 948207.08916,
          "trades": 5208,
          "taker_buy_base": 1556.684,
          "taker_buy_quote": 363565.90519
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 233.81,
          "high": 238.23,
          "low": 233.33,
          "close": 235.1,
          "volume": 6318.076,
          "close_time": 1770991199999,
          "quote_volume": 1488820.02541,
          "trades": 8227,
          "taker_buy_base": 3635.987,
          "taker_buy_quote": 857169.18382
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 235.18,
          "high": 239.83,
          "low": 234.14,
          "close": 238.11,
          "volume": 14979.058,
          "close_time": 1770994799999,
          "quote_volume": 3545883.37808,
          "trades": 15628,
          "taker_buy_base": 7872.714,
          "taker_buy_quote": 1864814.8465
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 238.2,
          "high": 245.38,
          "low": 237.36,
          "close": 244.3,
          "volume": 22650.886,
          "close_time": 1770998399999,
          "quote_volume": 5497480.4551,
          "trades": 32838,
          "taker_buy_base": 13593.287,
          "taker_buy_quote": 3296645.17569
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 244.35,
          "high": 258.5,
          "low": 244.35,
          "close": 257.4,
          "volume": 38922.191,
          "close_time": 1771001999999,
          "quote_volume": 9837418.5869,
          "trades": 40879,
          "taker_buy_base": 18727.942,
          "taker_buy_quote": 4732872.13429
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 257.45,
          "high": 257.62,
          "low": 253.5,
          "close": 254.81,
          "volume": 11981.951,
          "close_time": 1771005599999,
          "quote_volume": 3055249.28141,
          "trades": 17366,
          "taker_buy_base": 6110.628,
          "taker_buy_quote": 1558450.91423
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 254.82,
          "high": 272.0,
          "low": 253.43,
          "close": 269.53,
          "volume": 44439.503,
          "close_time": 1771009199999,
          "quote_volume": 11781953.56412,
          "trades": 38540,
          "taker_buy_base": 24850.518,
          "taker_buy_quote": 6588366.53218
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 269.59,
          "high": 281.68,
          "low": 269.11,
          "close": 279.82,
          "volume": 27314.083,
          "close_time": 1771012799999,
          "quote_volume": 7513356.19809,
          "trades": 30274,
          "taker_buy_base": 16551.462,
          "taker_buy_quote": 4555600.16235
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 279.9,
          "high": 281.16,
          "low": 270.69,
          "close": 274.9,
          "volume": 33149.646,
          "close_time": 1771016399999,
          "quote_volume": 9119444.45182,
          "trades": 31976,
          "taker_buy_base": 16284.914,
          "taker_buy_quote": 4475516.34326
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 274.83,
          "high": 278.32,
          "low": 272.2,
          "close": 273.97,
          "volume": 15075.207,
          "close_time": 1771019999999,
          "quote_volume": 4149426.47827,
          "trades": 20829,
          "taker_buy_base": 7286.002,
          "taker_buy_quote": 2004470.44591
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 273.97,
          "high": 274.15,
          "low": 270.25,
          "close": 271.35,
          "volume": 7674.655,
          "close_time": 1771023599999,
          "quote_volume": 2085564.6729,
          "trades": 13937,
          "taker_buy_base": 2909.373,
          "taker_buy_quote": 790701.93521
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 271.37,
          "high": 272.31,
          "low": 267.07,
          "close": 267.31,
          "volume": 7283.897,
          "close_time": 1771027199999,
          "quote_volume": 1957936.44736,
          "trades": 14664,
          "taker_buy_base": 3571.859,
          "taker_buy_quote": 960066.66936
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 267.28,
          "high": 280.22,
          "low": 266.93,
          "close": 276.35,
          "volume": 26519.094,
          "close_time": 1771030799999,
          "quote_volume": 7320985.03572,
          "trades": 25899,
          "taker_buy_base": 15760.831,
          "taker_buy_quote": 4339261.01819
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 276.26,
          "high": 279.55,
          "low": 273.41,
          "close": 276.8,
          "volume": 16471.126,
          "close_time": 1771034399999,
          "quote_volume": 4549627.87529,
          "trades": 19996,
          "taker_buy_base": 8166.281,
          "taker_buy_quote": 2259444.09413
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 276.83,
          "high": 281.31,
          "low": 276.54,
          "close": 278.04,
          "volume": 16609.505,
          "close_time": 1771037999999,
          "quote_volume": 4641418.06072,
          "trades": 19985,
          "taker_buy_base": 8254.531,
          "taker_buy_quote": 2307018.73438
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 278.01,
          "high": 281.43,
          "low": 277.36,
          "close": 279.81,
          "volume": 6960.397,
          "close_time": 1771041599999,
          "quote_volume": 1945027.15701,
          "trades": 12102,
          "taker_buy_base": 3889.978,
          "taker_buy_quote": 1086636.79357
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 279.81,
          "high": 280.5,
          "low": 275.12,
          "close": 277.76,
          "volume": 9149.811,
          "close_time": 1771045199999,
          "quote_volume": 2543313.89611,
          "trades": 9428,
          "taker_buy_base": 3637.433,
          "taker_buy_quote": 1013360.0319
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 277.74,
          "high": 287.72,
          "low": 277.54,
          "close": 281.47,
          "volume": 15666.562,
          "close_time": 1771048799999,
          "quote_volume": 4439554.50011,
          "trades": 21609,
          "taker_buy_base": 7827.418,
          "taker_buy_quote": 2217928.49334
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 281.5,
          "high": 283.66,
          "low": 278.83,
          "close": 282.78,
          "volume": 6804.766,
          "close_time": 1771052399999,
          "quote_volume": 1915551.78309,
          "trades": 11976,
          "taker_buy_base": 3366.503,
          "taker_buy_quote": 947946.06616
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 282.8,
          "high": 288.8,
          "low": 282.56,
          "close": 286.75,
          "volume": 15933.356,
          "close_time": 1771055999999,
          "quote_volume": 4557136.5591,
          "trades": 21881,
          "taker_buy_base": 9941.317,
          "taker_buy_quote": 2844812.12701
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 286.76,
          "high": 290.29,
          "low": 285.0,
          "close": 287.04,
          "volume": 18284.351,
          "close_time": 1771059599999,
          "quote_volume": 5256336.08363,
          "trades": 22016,
          "taker_buy_base": 8654.572,
          "taker_buy_quote": 2490639.4732
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 287.02,
          "high": 287.65,
          "low": 279.47,
          "close": 280.69,
          "volume": 13124.978,
          "close_time": 1771063199999,
          "quote_volume": 3712354.5514,
          "trades": 15576,
          "taker_buy_base": 4780.336,
          "taker_buy_quote": 1354634.07444
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 280.75,
          "high": 283.44,
          "low": 279.69,
          "close": 282.91,
          "volume": 5901.911,
          "close_time": 1771066799999,
          "quote_volume": 1661715.57762,
          "trades": 9022,
          "taker_buy_base": 2946.22,
          "taker_buy_quote": 829906.16126
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 282.89,
          "high": 286.0,
          "low": 280.32,
          "close": 280.92,
          "volume": 15726.006,
          "close_time": 1771070399999,
          "quote_volume": 4446306.18721,
          "trades": 16613,
          "taker_buy_base": 5986.195,
          "taker_buy_quote": 1694260.75031
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 280.92,
          "high": 287.83,
          "low": 280.0,
          "close": 284.5,
          "volume": 19356.968,
          "close_time": 1771073999999,
          "quote_volume": 5511685.32633,
          "trades": 19816,
          "taker_buy_base": 9569.865,
          "taker_buy_quote": 2722874.50019
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 284.5,
          "high": 285.12,
          "low": 281.13,
          "close": 284.13,
          "volume": 16409.568,
          "close_time": 1771077599999,
          "quote_volume": 4636578.16102,
          "trades": 18480,
          "taker_buy_base": 5007.524,
          "taker_buy_quote": 1415510.09351
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 284.13,
          "high": 284.86,
          "low": 280.81,
          "close": 282.56,
          "volume": 11430.837,
          "close_time": 1771081199999,
          "quote_volume": 3234647.06799,
          "trades": 14909,
          "taker_buy_base": 6447.594,
          "taker_buy_quote": 1826003.31209
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 282.64,
          "high": 287.02,
          "low": 282.41,
          "close": 284.66,
          "volume": 10388.448,
          "close_time": 1771084799999,
          "quote_volume": 2959520.74464,
          "trades": 17479,
          "taker_buy_base": 5329.49,
          "taker_buy_quote": 1519194.21925
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 284.64,
          "high": 286.0,
          "low": 282.09,
          "close": 285.99,
          "volume": 13619.737,
          "close_time": 1771088399999,
          "quote_volume": 3870807.31491,
          "trades": 17455,
          "taker_buy_base": 5980.836,
          "taker_buy_quote": 1700654.69291
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 285.99,
          "high": 286.45,
          "low": 281.67,
          "close": 283.01,
          "volume": 13369.192,
          "close_time": 1771091999999,
          "quote_volume": 3804225.67566,
          "trades": 20799,
          "taker_buy_base": 5904.496,
          "taker_buy_quote": 1679544.6196
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 283.0,
          "high": 298.58,
          "low": 282.8,
          "close": 296.31,
          "volume": 33620.661,
          "close_time": 1771095599999,
          "quote_volume": 9805397.45145,
          "trades": 38839,
          "taker_buy_base": 18752.309,
          "taker_buy_quote": 5463524.53488
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 296.32,
          "high": 319.22,
          "low": 295.34,
          "close": 314.57,
          "volume": 54088.579,
          "close_time": 1771099199999,
          "quote_volume": 16694641.77629,
          "trades": 66817,
          "taker_buy_base": 30378.59,
          "taker_buy_quote": 9405128.70237
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 314.66,
          "high": 316.8,
          "low": 306.59,
          "close": 316.25,
          "volume": 26236.258,
          "close_time": 1771102799999,
          "quote_volume": 8173315.87628,
          "trades": 28346,
          "taker_buy_base": 11858.036,
          "taker_buy_quote": 3697133.25348
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 316.12,
          "high": 330.59,
          "low": 315.9,
          "close": 323.06,
          "volume": 52351.971,
          "close_time": 1771106399999,
          "quote_volume": 16982392.88863,
          "trades": 51035,
          "taker_buy_base": 28549.684,
          "taker_buy_quote": 9257837.74135
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 323.04,
          "high": 333.06,
          "low": 321.77,
          "close": 324.26,
          "volume": 25239.429,
          "close_time": 1771109999999,
          "quote_volume": 8277020.83934,
          "trades": 31460,
          "taker_buy_base": 14288.375,
          "taker_buy_quote": 4689113.67305
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 324.26,
          "high": 329.25,
          "low": 321.88,
          "close": 323.52,
          "volume": 13564.614,
          "close_time": 1771113599999,
          "quote_volume": 4409472.01145,
          "trades": 18354,
          "taker_buy_base": 7128.815,
          "taker_buy_quote": 2321014.8254
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 323.47,
          "high": 325.16,
          "low": 318.51,
          "close": 323.76,
          "volume": 10125.096,
          "close_time": 1771117199999,
          "quote_volume": 3255313.74985,
          "trades": 15312,
          "taker_buy_base": 4896.136,
          "taker_buy_quote": 1575454.5384
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 323.76,
          "high": 329.0,
          "low": 318.79,
          "close": 328.55,
          "volume": 20353.511,
          "close_time": 1771120799999,
          "quote_volume": 6599260.30399,
          "trades": 18372,
          "taker_buy_base": 11404.937,
          "taker_buy_quote": 3704938.16495
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 328.55,
          "high": 329.16,
          "low": 322.87,
          "close": 326.76,
          "volume": 14888.337,
          "close_time": 1771124399999,
          "quote_volume": 4838475.77219,
          "trades": 20555,
          "taker_buy_base": 5495.898,
          "taker_buy_quote": 1787809.97803
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 326.74,
          "high": 329.14,
          "low": 322.41,
          "close": 327.34,
          "volume": 10271.22,
          "close_time": 1771127999999,
          "quote_volume": 3349598.58295,
          "trades": 15449,
          "taker_buy_base": 4969.096,
          "taker_buy_quote": 1620920.03557
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 327.35,
          "high": 332.88,
          "low": 319.75,
          "close": 320.81,
          "volume": 24390.281,
          "close_time": 1771131599999,
          "quote_volume": 7960393.03353,
          "trades": 24608,
          "taker_buy_base": 8878.151,
          "taker_buy_quote": 2900212.09717
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 320.78,
          "high": 323.33,
          "low": 314.99,
          "close": 317.12,
          "volume": 20897.227,
          "close_time": 1771135199999,
          "quote_volume": 6681238.81758,
          "trades": 18208,
          "taker_buy_base": 8410.917,
          "taker_buy_quote": 2690757.69523
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 317.16,
          "high": 317.5,
          "low": 310.4,
          "close": 313.77,
          "volume": 22319.697,
          "close_time": 1771138799999,
          "quote_volume": 6985511.79007,
          "trades": 20226,
          "taker_buy_base": 9217.355,
          "taker_buy_quote": 2886147.33423
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 313.76,
          "high": 315.16,
          "low": 308.21,
          "close": 310.06,
          "volume": 17885.45,
          "close_time": 1771142399999,
          "quote_volume": 5589778.68441,
          "trades": 24128,
          "taker_buy_base": 6178.18,
          "taker_buy_quote": 1932199.73577
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 310.08,
          "high": 311.16,
          "low": 302.79,
          "close": 304.69,
          "volume": 21944.065,
          "close_time": 1771145999999,
          "quote_volume": 6728453.76136,
          "trades": 31784,
          "taker_buy_base": 8975.768,
          "taker_buy_quote": 2749983.1071
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 304.66,
          "high": 311.06,
          "low": 304.04,
          "close": 310.16,
          "volume": 12831.08,
          "close_time": 1771149599999,
          "quote_volume": 3953803.85633,
          "trades": 13894,
          "taker_buy_base": 7927.132,
          "taker_buy_quote": 2443195.37626
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 310.04,
          "high": 311.58,
          "low": 307.65,
          "close": 310.44,
          "volume": 7955.322,
          "close_time": 1771153199999,
          "quote_volume": 2465119.95738,
          "trades": 9002,
          "taker_buy_base": 4206.486,
          "taker_buy_quote": 1304615.87605
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 310.44,
          "high": 312.6,
          "low": 306.38,
          "close": 307.89,
          "volume": 9921.55,
          "close_time": 1771156799999,
          "quote_volume": 3071068.50341,
          "trades": 13332,
          "taker_buy_base": 4062.488,
          "taker_buy_quote": 1257984.24126
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 307.87,
          "high": 309.9,
          "low": 301.68,
          "close": 301.73,
          "volume": 11968.694,
          "close_time": 1771160399999,
          "quote_volume": 3654384.1937,
          "trades": 14264,
          "taker_buy_base": 5036.237,
          "taker_buy_quote": 1539124.42599
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 301.82,
          "high": 305.88,
          "low": 293.49,
          "close": 295.41,
          "volume": 25716.273,
          "close_time": 1771163999999,
          "quote_volume": 7680136.10486,
          "trades": 29444,
          "taker_buy_base": 10301.052,
          "taker_buy_quote": 3076751.22242
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 295.41,
          "high": 300.17,
          "low": 293.46,
          "close": 298.86,
          "volume": 14776.737,
          "close_time": 1771167599999,
          "quote_volume": 4384031.87611,
          "trades": 17158,
          "taker_buy_base": 8398.523,
          "taker_buy_quote": 2491687.16504
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 298.89,
          "high": 299.72,
          "low": 295.76,
          "close": 296.76,
          "volume": 6419.71,
          "close_time": 1771171199999,
          "quote_volume": 1910315.7013,
          "trades": 12908,
          "taker_buy_base": 3935.756,
          "taker_buy_quote": 1171216.30976
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 296.77,
          "high": 296.96,
          "low": 290.78,
          "close": 291.8,
          "volume": 11584.669,
          "close_time": 1771174799999,
          "quote_volume": 3393918.17963,
          "trades": 14503,
          "taker_buy_base": 5270.091,
          "taker_buy_quote": 1543706.01074
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 291.79,
          "high": 293.87,
          "low": 287.67,
          "close": 291.31,
          "volume": 11891.017,
          "close_time": 1771178399999,
          "quote_volume": 3457978.35405,
          "trades": 16585,
          "taker_buy_base": 6092.119,
          "taker_buy_quote": 1772641.21837
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 291.4,
          "high": 296.11,
          "low": 288.55,
          "close": 294.28,
          "volume": 12771.569,
          "close_time": 1771181999999,
          "quote_volume": 3743430.14612,
          "trades": 22645,
          "taker_buy_base": 7658.878,
          "taker_buy_quote": 2247509.35614
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 294.26,
          "high": 298.0,
          "low": 292.4,
          "close": 294.49,
          "volume": 14011.238,
          "close_time": 1771185599999,
          "quote_volume": 4145402.26746,
          "trades": 22372,
          "taker_buy_base": 9569.821,
          "taker_buy_quote": 2833985.87248
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 294.48,
          "high": 295.39,
          "low": 292.1,
          "close": 293.05,
          "volume": 5402.691,
          "close_time": 1771189199999,
          "quote_volume": 1584448.72165,
          "trades": 9009,
          "taker_buy_base": 2536.11,
          "taker_buy_quote": 744075.82352
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 293.07,
          "high": 296.95,
          "low": 292.77,
          "close": 295.25,
          "volume": 7662.46,
          "close_time": 1771192799999,
          "quote_volume": 2264193.51901,
          "trades": 16267,
          "taker_buy_base": 4882.758,
          "taker_buy_quote": 1442806.55926
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 295.3,
          "high": 297.2,
          "low": 293.41,
          "close": 297.11,
          "volume": 5370.31,
          "close_time": 1771196399999,
          "quote_volume": 1585047.3089,
          "trades": 10403,
          "taker_buy_base": 3388.415,
          "taker_buy_quote": 1000270.82517
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 297.0,
          "high": 298.48,
          "low": 293.95,
          "close": 297.77,
          "volume": 5176.603,
          "close_time": 1771199999999,
          "quote_volume": 1534301.86514,
          "trades": 7921,
          "taker_buy_base": 3316.151,
          "taker_buy_quote": 983408.59375
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 297.73,
          "high": 308.55,
          "low": 296.88,
          "close": 297.65,
          "volume": 29647.435,
          "close_time": 1771203599999,
          "quote_volume": 8973103.34454,
          "trades": 33418,
          "taker_buy_base": 14681.97,
          "taker_buy_quote": 4445865.66193
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 297.7,
          "high": 298.37,
          "low": 292.24,
          "close": 294.14,
          "volume": 9123.04,
          "close_time": 1771207199999,
          "quote_volume": 2689492.09537,
          "trades": 16170,
          "taker_buy_base": 4623.514,
          "taker_buy_quote": 1362553.75277
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 294.13,
          "high": 295.04,
          "low": 287.23,
          "close": 288.8,
          "volume": 13132.653,
          "close_time": 1771210799999,
          "quote_volume": 3815115.58817,
          "trades": 15426,
          "taker_buy_base": 4433.529,
          "taker_buy_quote": 1288989.97114
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 288.86,
          "high": 293.74,
          "low": 288.86,
          "close": 292.41,
          "volume": 5275.498,
          "close_time": 1771214399999,
          "quote_volume": 1539001.23829,
          "trades": 10115,
          "taker_buy_base": 3032.066,
          "taker_buy_quote": 884310.12502
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 292.4,
          "high": 294.05,
          "low": 290.77,
          "close": 292.96,
          "volume": 7043.343,
          "close_time": 1771217999999,
          "quote_volume": 2059746.06904,
          "trades": 12400,
          "taker_buy_base": 4895.323,
          "taker_buy_quote": 1431615.36425
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 292.98,
          "high": 293.52,
          "low": 284.71,
          "close": 285.48,
          "volume": 10974.397,
          "close_time": 1771221599999,
          "quote_volume": 3150133.75358,
          "trades": 15133,
          "taker_buy_base": 4558.033,
          "taker_buy_quote": 1308522.85834
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 285.52,
          "high": 286.73,
          "low": 281.83,
          "close": 283.99,
          "volume": 7875.181,
          "close_time": 1771225199999,
          "quote_volume": 2238303.12611,
          "trades": 11053,
          "taker_buy_base": 4003.563,
          "taker_buy_quote": 1138473.79827
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 283.98,
          "high": 285.8,
          "low": 282.0,
          "close": 283.77,
          "volume": 3807.697,
          "close_time": 1771228799999,
          "quote_volume": 1079632.99869,
          "trades": 6946,
          "taker_buy_base": 1859.919,
          "taker_buy_quote": 527466.47887
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 283.76,
          "high": 286.71,
          "low": 283.13,
          "close": 285.79,
          "volume": 3042.284,
          "close_time": 1771232399999,
          "quote_volume": 867421.12315,
          "trades": 5304,
          "taker_buy_base": 1808.451,
          "taker_buy_quote": 515818.68251
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 285.73,
          "high": 290.56,
          "low": 283.83,
          "close": 288.76,
          "volume": 12131.524,
          "close_time": 1771235999999,
          "quote_volume": 3483597.46129,
          "trades": 13496,
          "taker_buy_base": 7436.915,
          "taker_buy_quote": 2138003.5479
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 288.74,
          "high": 293.73,
          "low": 287.94,
          "close": 292.42,
          "volume": 7557.524,
          "close_time": 1771239599999,
          "quote_volume": 2197324.25378,
          "trades": 14195,
          "taker_buy_base": 4350.262,
          "taker_buy_quote": 1265031.34991
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 292.41,
          "high": 296.6,
          "low": 289.5,
          "close": 295.0,
          "volume": 15364.538,
          "close_time": 1771243199999,
          "quote_volume": 4519748.73469,
          "trades": 17486,
          "taker_buy_base": 10410.475,
          "taker_buy_quote": 3064528.69682
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 294.98,
          "high": 303.72,
          "low": 294.4,
          "close": 299.97,
          "volume": 13152.262,
          "close_time": 1771246799999,
          "quote_volume": 3924849.26365,
          "trades": 21191,
          "taker_buy_base": 7434.323,
          "taker_buy_quote": 2219880.87907
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 299.93,
          "high": 310.99,
          "low": 293.38,
          "close": 296.13,
          "volume": 36322.187,
          "close_time": 1771250399999,
          "quote_volume": 10934466.65267,
          "trades": 44156,
          "taker_buy_base": 17565.303,
          "taker_buy_quote": 5281510.0063
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 296.12,
          "high": 298.44,
          "low": 291.72,
          "close": 295.0,
          "volume": 13614.21,
          "close_time": 1771253999999,
          "quote_volume": 4017671.64081,
          "trades": 20041,
          "taker_buy_base": 4933.092,
          "taker_buy_quote": 1456707.86343
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 295.0,
          "high": 296.85,
          "low": 286.38,
          "close": 287.89,
          "volume": 11172.062,
          "close_time": 1771257599999,
          "quote_volume": 3246413.15297,
          "trades": 20252,
          "taker_buy_base": 5176.216,
          "taker_buy_quote": 1504324.89951
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 287.98,
          "high": 291.79,
          "low": 286.74,
          "close": 288.38,
          "volume": 8330.415,
          "close_time": 1771261199999,
          "quote_volume": 2413310.82119,
          "trades": 12683,
          "taker_buy_base": 4506.036,
          "taker_buy_quote": 1306601.73332
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 288.34,
          "high": 289.7,
          "low": 283.0,
          "close": 288.54,
          "volume": 9650.209,
          "close_time": 1771264799999,
          "quote_volume": 2761175.53641,
          "trades": 18151,
          "taker_buy_base": 5223.218,
          "taker_buy_quote": 1494333.14903
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 288.47,
          "high": 290.52,
          "low": 286.9,
          "close": 287.64,
          "volume": 4690.461,
          "close_time": 1771268399999,
          "quote_volume": 1354333.21495,
          "trades": 10626,
          "taker_buy_base": 2456.102,
          "taker_buy_quote": 709282.68953
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 287.65,
          "high": 289.97,
          "low": 286.46,
          "close": 288.88,
          "volume": 2321.165,
          "close_time": 1771271999999,
          "quote_volume": 669254.32766,
          "trades": 7560,
          "taker_buy_base": 1082.711,
          "taker_buy_quote": 312205.86703
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 288.82,
          "high": 292.35,
          "low": 287.09,
          "close": 291.78,
          "volume": 2820.161,
          "close_time": 1771275599999,
          "quote_volume": 816207.94609,
          "trades": 8993,
          "taker_buy_base": 1803.298,
          "taker_buy_quote": 522282.89529
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 291.79,
          "high": 294.9,
          "low": 289.72,
          "close": 293.42,
          "volume": 6786.444,
          "close_time": 1771279199999,
          "quote_volume": 1984354.96625,
          "trades": 13900,
          "taker_buy_base": 3982.643,
          "taker_buy_quote": 1165417.25596
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 293.42,
          "high": 294.36,
          "low": 290.03,
          "close": 290.8,
          "volume": 3235.116,
          "close_time": 1771282799999,
          "quote_volume": 943671.89978,
          "trades": 7632,
          "taker_buy_base": 1475.777,
          "taker_buy_quote": 430654.39558
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 290.66,
          "high": 294.98,
          "low": 289.45,
          "close": 294.13,
          "volume": 4875.836,
          "close_time": 1771286399999,
          "quote_volume": 1424195.1002,
          "trades": 7782,
          "taker_buy_base": 2543.363,
          "taker_buy_quote": 742701.51225
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 294.13,
          "high": 294.67,
          "low": 290.46,
          "close": 293.39,
          "volume": 2997.879,
          "close_time": 1771289999999,
          "quote_volume": 877808.42133,
          "trades": 7989,
          "taker_buy_base": 1659.219,
          "taker_buy_quote": 485533.88515
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 293.4,
          "high": 295.0,
          "low": 291.33,
          "close": 293.77,
          "volume": 4174.448,
          "close_time": 1771293599999,
          "quote_volume": 1226229.53533,
          "trades": 6920,
          "taker_buy_base": 2474.483,
          "taker_buy_quote": 727219.00535
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 293.78,
          "high": 296.86,
          "low": 292.32,
          "close": 295.67,
          "volume": 9050.163,
          "close_time": 1771297199999,
          "quote_volume": 2662986.23942,
          "trades": 10081,
          "taker_buy_base": 5698.035,
          "taker_buy_quote": 1677934.92449
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 295.63,
          "high": 296.12,
          "low": 291.12,
          "close": 291.4,
          "volume": 5498.025,
          "close_time": 1771300799999,
          "quote_volume": 1612048.88229,
          "trades": 8220,
          "taker_buy_base": 2907.89,
          "taker_buy_quote": 852880.43987
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 291.37,
          "high": 291.95,
          "low": 287.53,
          "close": 289.59,
          "volume": 4014.087,
          "close_time": 1771304399999,
          "quote_volume": 1162670.42453,
          "trades": 6839,
          "taker_buy_base": 1785.323,
          "taker_buy_quote": 517736.29378
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 289.6,
          "high": 291.58,
          "low": 286.39,
          "close": 288.59,
          "volume": 6436.452,
          "close_time": 1771307999999,
          "quote_volume": 1854566.39522,
          "trades": 8304,
          "taker_buy_base": 2840.694,
          "taker_buy_quote": 818374.43714
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 288.6,
          "high": 290.99,
          "low": 286.51,
          "close": 288.11,
          "volume": 5071.338,
          "close_time": 1771311599999,
          "quote_volume": 1466021.73468,
          "trades": 7992,
          "taker_buy_base": 2982.48,
          "taker_buy_quote": 862831.18848
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 288.09,
          "high": 288.18,
          "low": 286.3,
          "close": 286.56,
          "volume": 3572.572,
          "close_time": 1771315199999,
          "quote_volume": 1026401.2372,
          "trades": 6710,
          "taker_buy_base": 1714.159,
          "taker_buy_quote": 492438.67287
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 286.53,
          "high": 287.51,
          "low": 283.23,
          "close": 284.92,
          "volume": 5729.616,
          "close_time": 1771318799999,
          "quote_volume": 1633709.60425,
          "trades": 8952,
          "taker_buy_base": 2423.385,
          "taker_buy_quote": 690416.15005
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 284.93,
          "high": 286.37,
          "low": 282.67,
          "close": 285.44,
          "volume": 5759.433,
          "close_time": 1771322399999,
          "quote_volume": 1638407.08279,
          "trades": 8851,
          "taker_buy_base": 3189.848,
          "taker_buy_quote": 907791.63553
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 285.45,
          "high": 287.16,
          "low": 283.19,
          "close": 284.03,
          "volume": 3404.38,
          "close_time": 1771325999999,
          "quote_volume": 969988.34312,
          "trades": 6159,
          "taker_buy_base": 1605.3,
          "taker_buy_quote": 457789.98518
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 284.05,
          "high": 294.5,
          "low": 281.19,
          "close": 293.77,
          "volume": 19542.577,
          "close_time": 1771329599999,
          "quote_volume": 5652784.12951,
          "trades": 25767,
          "taker_buy_base": 9986.072,
          "taker_buy_quote": 2889993.13586
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 293.75,
          "high": 294.99,
          "low": 286.81,
          "close": 287.12,
          "volume": 16049.465,
          "close_time": 1771333199999,
          "quote_volume": 4676255.2196,
          "trades": 22200,
          "taker_buy_base": 8172.072,
          "taker_buy_quote": 2381786.2491
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 287.11,
          "high": 294.27,
          "low": 285.72,
          "close": 293.13,
          "volume": 14321.149,
          "close_time": 1771336799999,
          "quote_volume": 4151202.67723,
          "trades": 13773,
          "taker_buy_base": 7783.877,
          "taker_buy_quote": 2262760.83211
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 293.13,
          "high": 294.24,
          "low": 281.55,
          "close": 282.98,
          "volume": 14502.403,
          "close_time": 1771340399999,
          "quote_volume": 4162057.89621,
          "trades": 19051,
          "taker_buy_base": 5421.327,
          "taker_buy_quote": 1558210.84691
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 282.98,
          "high": 285.17,
          "low": 278.2,
          "close": 284.92,
          "volume": 12790.928,
          "close_time": 1771343999999,
          "quote_volume": 3603443.95546,
          "trades": 17386,
          "taker_buy_base": 5536.456,
          "taker_buy_quote": 1561489.14197
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 284.99,
          "high": 291.48,
          "low": 284.08,
          "close": 286.57,
          "volume": 17384.464,
          "close_time": 1771347599999,
          "quote_volume": 5007017.61641,
          "trades": 20068,
          "taker_buy_base": 12179.359,
          "taker_buy_quote": 3508883.9882
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 286.6,
          "high": 288.4,
          "low": 282.52,
          "close": 284.86,
          "volume": 5962.029,
          "close_time": 1771351199999,
          "quote_volume": 1699051.82989,
          "trades": 12509,
          "taker_buy_base": 3117.3,
          "taker_buy_quote": 888387.59537
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 284.87,
          "high": 290.22,
          "low": 284.27,
          "close": 289.15,
          "volume": 6718.017,
          "close_time": 1771354799999,
          "quote_volume": 1938723.42765,
          "trades": 9661,
          "taker_buy_base": 3719.747,
          "taker_buy_quote": 1073405.19625
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 289.14,
          "high": 290.57,
          "low": 287.18,
          "close": 288.08,
          "volume": 5044.092,
          "close_time": 1771358399999,
          "quote_volume": 1456306.31206,
          "trades": 6891,
          "taker_buy_base": 1644.747,
          "taker_buy_quote": 475411.39682
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 288.07,
          "high": 288.46,
          "low": 284.52,
          "close": 286.76,
          "volume": 5643.47,
          "close_time": 1771361999999,
          "quote_volume": 1617361.84179,
          "trades": 8169,
          "taker_buy_base": 3830.09,
          "taker_buy_quote": 1098276.16207
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 286.74,
          "high": 289.12,
          "low": 286.2,
          "close": 288.68,
          "volume": 3514.142,
          "close_time": 1771365599999,
          "quote_volume": 1011521.01672,
          "trades": 5716,
          "taker_buy_base": 2299.294,
          "taker_buy_quote": 661860.82854
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 288.72,
          "high": 289.63,
          "low": 287.77,
          "close": 288.35,
          "volume": 1573.841,
          "close_time": 1771369199999,
          "quote_volume": 454230.81337,
          "trades": 3527,
          "taker_buy_base": 802.166,
          "taker_buy_quote": 231504.41655
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 288.34,
          "high": 297.5,
          "low": 288.08,
          "close": 296.38,
          "volume": 15625.434,
          "close_time": 1771372799999,
          "quote_volume": 4579944.82632,
          "trades": 16555,
          "taker_buy_base": 11167.235,
          "taker_buy_quote": 3271697.40143
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 296.38,
          "high": 304.17,
          "low": 292.97,
          "close": 298.14,
          "volume": 16798.092,
          "close_time": 1771376399999,
          "quote_volume": 5015654.54721,
          "trades": 17550,
          "taker_buy_base": 9721.918,
          "taker_buy_quote": 2905458.46129
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 298.15,
          "high": 299.73,
          "low": 285.35,
          "close": 292.92,
          "volume": 28736.914,
          "close_time": 1771379999999,
          "quote_volume": 8364759.5501,
          "trades": 27046,
          "taker_buy_base": 14773.038,
          "taker_buy_quote": 4304234.35455
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 292.94,
          "high": 296.91,
          "low": 292.08,
          "close": 295.54,
          "volume": 6705.688,
          "close_time": 1771383599999,
          "quote_volume": 1976938.60847,
          "trades": 11543,
          "taker_buy_base": 3822.481,
          "taker_buy_quote": 1127260.86979
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 295.48,
          "high": 298.59,
          "low": 294.3,
          "close": 296.24,
          "volume": 6225.379,
          "close_time": 1771387199999,
          "quote_volume": 1845852.66609,
          "trades": 10524,
          "taker_buy_base": 3660.644,
          "taker_buy_quote": 1085548.6607
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 296.21,
          "high": 296.51,
          "low": 293.33,
          "close": 293.94,
          "volume": 2524.815,
          "close_time": 1771390799999,
          "quote_volume": 744032.0729,
          "trades": 5498,
          "taker_buy_base": 1257.423,
          "taker_buy_quote": 370633.71435
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 293.95,
          "high": 295.25,
          "low": 291.13,
          "close": 291.22,
          "volume": 2011.861,
          "close_time": 1771394399999,
          "quote_volume": 589442.13884,
          "trades": 5329,
          "taker_buy_base": 866.354,
          "taker_buy_quote": 253811.29284
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 291.2,
          "high": 293.42,
          "low": 290.65,
          "close": 291.86,
          "volume": 2001.877,
          "close_time": 1771397999999,
          "quote_volume": 585108.01755,
          "trades": 5032,
          "taker_buy_base": 1022.096,
          "taker_buy_quote": 298704.72841
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 291.85,
          "high": 292.8,
          "low": 289.3,
          "close": 290.98,
          "volume": 2936.223,
          "close_time": 1771401599999,
          "quote_volume": 854542.18713,
          "trades": 7414,
          "taker_buy_base": 1385.517,
          "taker_buy_quote": 403294.11655
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 290.95,
          "high": 293.21,
          "low": 283.32,
          "close": 284.76,
          "volume": 15635.975,
          "close_time": 1771405199999,
          "quote_volume": 4490091.24668,
          "trades": 21928,
          "taker_buy_base": 6235.091,
          "taker_buy_quote": 1794748.33375
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 284.8,
          "high": 288.16,
          "low": 283.87,
          "close": 285.98,
          "volume": 15149.906,
          "close_time": 1771408799999,
          "quote_volume": 4330977.54237,
          "trades": 24907,
          "taker_buy_base": 6504.694,
          "taker_buy_quote": 1859273.94557
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 285.97,
          "high": 287.21,
          "low": 283.65,
          "close": 284.89,
          "volume": 5414.54,
          "close_time": 1771412399999,
          "quote_volume": 1544641.963,
          "trades": 10932,
          "taker_buy_base": 2590.53,
          "taker_buy_quote": 739448.59155
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 284.91,
          "high": 286.56,
          "low": 282.69,
          "close": 283.98,
          "volume": 6210.393,
          "close_time": 1771415999999,
          "quote_volume": 1768608.75286,
          "trades": 13209,
          "taker_buy_base": 2551.59,
          "taker_buy_quote": 726982.63853
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 283.96,
          "high": 285.85,
          "low": 282.88,
          "close": 284.53,
          "volume": 4340.815,
          "close_time": 1771419599999,
          "quote_volume": 1234559.60855,
          "trades": 10247,
          "taker_buy_base": 1992.792,
          "taker_buy_quote": 566764.00801
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 284.54,
          "high": 284.77,
          "low": 280.11,
          "close": 281.2,
          "volume": 5493.917,
          "close_time": 1771423199999,
          "quote_volume": 1549602.97988,
          "trades": 12012,
          "taker_buy_base": 2317.908,
          "taker_buy_quote": 653934.58321
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 281.22,
          "high": 282.71,
          "low": 278.62,
          "close": 281.11,
          "volume": 9787.985,
          "close_time": 1771426799999,
          "quote_volume": 2748033.49353,
          "trades": 21617,
          "taker_buy_base": 3863.894,
          "taker_buy_quote": 1085133.89827
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 281.07,
          "high": 287.08,
          "low": 280.68,
          "close": 284.06,
          "volume": 9542.292,
          "close_time": 1771430399999,
          "quote_volume": 2713333.42451,
          "trades": 25660,
          "taker_buy_base": 4462.796,
          "taker_buy_quote": 1269241.79567
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 284.04,
          "high": 284.63,
          "low": 279.26,
          "close": 280.37,
          "volume": 6265.916,
          "close_time": 1771433999999,
          "quote_volume": 1760517.56781,
          "trades": 11950,
          "taker_buy_base": 2630.364,
          "taker_buy_quote": 739072.06971
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 280.37,
          "high": 282.28,
          "low": 276.64,
          "close": 277.45,
          "volume": 10345.334,
          "close_time": 1771437599999,
          "quote_volume": 2879791.08754,
          "trades": 12531,
          "taker_buy_base": 5015.901,
          "taker_buy_quote": 1396033.16521
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 277.51,
          "high": 278.51,
          "low": 273.22,
          "close": 274.06,
          "volume": 11750.752,
          "close_time": 1771441199999,
          "quote_volume": 3239641.02292,
          "trades": 15690,
          "taker_buy_base": 4151.935,
          "taker_buy_quote": 1145663.29051
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 274.07,
          "high": 276.07,
          "low": 271.39,
          "close": 273.52,
          "volume": 13572.739,
          "close_time": 1771444799999,
          "quote_volume": 3720817.95827,
          "trades": 15181,
          "taker_buy_base": 4493.859,
          "taker_buy_quote": 1232223.83219
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 273.53,
          "high": 273.74,
          "low": 270.19,
          "close": 271.54,
          "volume": 8814.574,
          "close_time": 1771448399999,
          "quote_volume": 2396233.57488,
          "trades": 12326,
          "taker_buy_base": 4582.079,
          "taker_buy_quote": 1246289.4477
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 271.55,
          "high": 271.64,
          "low": 265.64,
          "close": 266.85,
          "volume": 16331.112,
          "close_time": 1771451999999,
          "quote_volume": 4383606.91938,
          "trades": 16510,
          "taker_buy_base": 5933.532,
          "taker_buy_quote": 1594464.6257
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 266.85,
          "high": 267.1,
          "low": 262.97,
          "close": 265.55,
          "volume": 11052.082,
          "close_time": 1771455599999,
          "quote_volume": 2926185.24505,
          "trades": 14465,
          "taker_buy_base": 4367.537,
          "taker_buy_quote": 1157119.29634
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 265.61,
          "high": 266.05,
          "low": 262.05,
          "close": 264.62,
          "volume": 10426.335,
          "close_time": 1771459199999,
          "quote_volume": 2745931.16083,
          "trades": 14221,
          "taker_buy_base": 3751.803,
          "taker_buy_quote": 988514.25628
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 264.64,
          "high": 265.08,
          "low": 260.76,
          "close": 261.28,
          "volume": 6843.99,
          "close_time": 1771462799999,
          "quote_volume": 1797319.44945,
          "trades": 11362,
          "taker_buy_base": 3031.274,
          "taker_buy_quote": 796476.51665
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 261.27,
          "high": 267.71,
          "low": 261.27,
          "close": 264.41,
          "volume": 9497.708,
          "close_time": 1771466399999,
          "quote_volume": 2517045.66387,
          "trades": 13012,
          "taker_buy_base": 6184.592,
          "taker_buy_quote": 1638135.00623
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 264.4,
          "high": 266.28,
          "low": 263.88,
          "close": 264.8,
          "volume": 3966.663,
          "close_time": 1771469999999,
          "quote_volume": 1050804.49141,
          "trades": 6997,
          "taker_buy_base": 1951.538,
          "taker_buy_quote": 517097.95616
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 264.78,
          "high": 265.04,
          "low": 262.45,
          "close": 263.03,
          "volume": 2875.772,
          "close_time": 1771473599999,
          "quote_volume": 758938.40751,
          "trades": 5582,
          "taker_buy_base": 1126.673,
          "taker_buy_quote": 297382.83674
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 263.04,
          "high": 264.4,
          "low": 261.75,
          "close": 263.64,
          "volume": 2191.093,
          "close_time": 1771477199999,
          "quote_volume": 576749.01642,
          "trades": 5003,
          "taker_buy_base": 1111.28,
          "taker_buy_quote": 292609.40616
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 263.63,
          "high": 264.85,
          "low": 258.27,
          "close": 261.13,
          "volume": 12330.761,
          "close_time": 1771480799999,
          "quote_volume": 3210649.17878,
          "trades": 15673,
          "taker_buy_base": 5870.537,
          "taker_buy_quote": 1529599.01481
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 261.12,
          "high": 264.42,
          "low": 261.12,
          "close": 263.28,
          "volume": 5401.06,
          "close_time": 1771484399999,
          "quote_volume": 1419450.50642,
          "trades": 9390,
          "taker_buy_base": 3396.336,
          "taker_buy_quote": 892718.58587
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 263.27,
          "high": 263.53,
          "low": 261.15,
          "close": 262.89,
          "volume": 2895.858,
          "close_time": 1771487999999,
          "quote_volume": 759223.57737,
          "trades": 7284,
          "taker_buy_base": 1767.847,
          "taker_buy_quote": 463575.25276
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 262.88,
          "high": 262.9,
          "low": 259.0,
          "close": 260.51,
          "volume": 4163.624,
          "close_time": 1771491599999,
          "quote_volume": 1084454.56609,
          "trades": 6803,
          "taker_buy_base": 1909.153,
          "taker_buy_quote": 497327.18829
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 260.5,
          "high": 261.76,
          "low": 256.97,
          "close": 258.12,
          "volume": 7149.17,
          "close_time": 1771495199999,
          "quote_volume": 1853742.20312,
          "trades": 8643,
          "taker_buy_base": 2825.78,
          "taker_buy_quote": 732717.18893
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 258.12,
          "high": 258.39,
          "low": 255.52,
          "close": 256.09,
          "volume": 6268.891,
          "close_time": 1771498799999,
          "quote_volume": 1610461.13178,
          "trades": 8690,
          "taker_buy_base": 3150.911,
          "taker_buy_quote": 809594.40053
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 256.04,
          "high": 257.21,
          "low": 255.12,
          "close": 256.85,
          "volume": 3415.235,
          "close_time": 1771502399999,
          "quote_volume": 875288.7439,
          "trades": 6126,
          "taker_buy_base": 1499.565,
          "taker_buy_quote": 384499.00881
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 256.82,
          "high": 260.75,
          "low": 256.6,
          "close": 259.42,
          "volume": 3531.027,
          "close_time": 1771505999999,
          "quote_volume": 914784.91157,
          "trades": 7492,
          "taker_buy_base": 1930.15,
          "taker_buy_quote": 499997.30276
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 259.44,
          "high": 260.12,
          "low": 255.82,
          "close": 257.28,
          "volume": 5266.469,
          "close_time": 1771509599999,
          "quote_volume": 1358229.06285,
          "trades": 10701,
          "taker_buy_base": 2334.076,
          "taker_buy_quote": 602319.42823
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 257.32,
          "high": 261.32,
          "low": 253.68,
          "close": 260.25,
          "volume": 11171.236,
          "close_time": 1771513199999,
          "quote_volume": 2876913.64025,
          "trades": 15060,
          "taker_buy_base": 5715.074,
          "taker_buy_quote": 1471587.93285
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 260.32,
          "high": 262.21,
          "low": 258.09,
          "close": 259.54,
          "volume": 6099.946,
          "close_time": 1771516799999,
          "quote_volume": 1586400.09981,
          "trades": 10473,
          "taker_buy_base": 2959.753,
          "taker_buy_quote": 770293.13885
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 259.52,
          "high": 261.33,
          "low": 257.41,
          "close": 259.57,
          "volume": 4303.718,
          "close_time": 1771520399999,
          "quote_volume": 1117231.86118,
          "trades": 8006,
          "taker_buy_base": 1954.861,
          "taker_buy_quote": 507663.17182
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 259.62,
          "high": 262.72,
          "low": 257.05,
          "close": 258.6,
          "volume": 4410.63,
          "close_time": 1771523999999,
          "quote_volume": 1145876.79187,
          "trades": 8601,
          "taker_buy_base": 2356.267,
          "taker_buy_quote": 613104.03699
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 258.58,
          "high": 262.34,
          "low": 258.53,
          "close": 262.06,
          "volume": 4706.84,
          "close_time": 1771527599999,
          "quote_volume": 1227986.34207,
          "trades": 7645,
          "taker_buy_base": 2349.81,
          "taker_buy_quote": 613391.7997
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 262.06,
          "high": 264.42,
          "low": 260.61,
          "close": 263.42,
          "volume": 6486.344,
          "close_time": 1771531199999,
          "quote_volume": 1704726.60044,
          "trades": 7621,
          "taker_buy_base": 3737.063,
          "taker_buy_quote": 982980.19472
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 263.43,
          "high": 265.46,
          "low": 262.15,
          "close": 265.34,
          "volume": 4255.457,
          "close_time": 1771534799999,
          "quote_volume": 1123530.39568,
          "trades": 7473,
          "taker_buy_base": 2618.5,
          "taker_buy_quote": 691739.79763
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 265.32,
          "high": 266.85,
          "low": 263.48,
          "close": 263.66,
          "volume": 3038.251,
          "close_time": 1771538399999,
          "quote_volume": 806104.6109,
          "trades": 6148,
          "taker_buy_base": 1755.648,
          "taker_buy_quote": 466087.58801
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 263.67,
          "high": 263.96,
          "low": 261.6,
          "close": 262.41,
          "volume": 3303.232,
          "close_time": 1771541999999,
          "quote_volume": 867825.58943,
          "trades": 4885,
          "taker_buy_base": 1804.01,
          "taker_buy_quote": 474110.33551
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 262.4,
          "high": 264.32,
          "low": 261.8,
          "close": 262.17,
          "volume": 2650.155,
          "close_time": 1771545599999,
          "quote_volume": 696211.59516,
          "trades": 4344,
          "taker_buy_base": 1321.332,
          "taker_buy_quote": 347300.79944
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 262.16,
          "high": 266.0,
          "low": 261.52,
          "close": 265.72,
          "volume": 5506.536,
          "close_time": 1771549199999,
          "quote_volume": 1455221.54774,
          "trades": 7546,
          "taker_buy_base": 3470.631,
          "taker_buy_quote": 917058.85476
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 265.76,
          "high": 266.28,
          "low": 263.28,
          "close": 265.04,
          "volume": 4828.457,
          "close_time": 1771552799999,
          "quote_volume": 1281087.45929,
          "trades": 6715,
          "taker_buy_base": 2501.755,
          "taker_buy_quote": 663877.29783
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 265.06,
          "high": 266.77,
          "low": 262.81,
          "close": 263.17,
          "volume": 2473.167,
          "close_time": 1771556399999,
          "quote_volume": 654748.42225,
          "trades": 5616,
          "taker_buy_base": 1504.713,
          "taker_buy_quote": 398572.35457
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 263.2,
          "high": 264.94,
          "low": 262.85,
          "close": 263.25,
          "volume": 2204.36,
          "close_time": 1771559999999,
          "quote_volume": 581161.1005,
          "trades": 4365,
          "taker_buy_base": 1205.371,
          "taker_buy_quote": 317802.10671
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 263.26,
          "high": 264.86,
          "low": 261.87,
          "close": 263.95,
          "volume": 4394.809,
          "close_time": 1771563599999,
          "quote_volume": 1157182.94676,
          "trades": 9515,
          "taker_buy_base": 2845.488,
          "taker_buy_quote": 749741.73049
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 263.92,
          "high": 267.46,
          "low": 262.55,
          "close": 264.92,
          "volume": 4961.451,
          "close_time": 1771567199999,
          "quote_volume": 1316175.78587,
          "trades": 7628,
          "taker_buy_base": 3172.271,
          "taker_buy_quote": 841751.56275
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 264.96,
          "high": 266.01,
          "low": 263.64,
          "close": 264.44,
          "volume": 2175.081,
          "close_time": 1771570799999,
          "quote_volume": 575773.43942,
          "trades": 4294,
          "taker_buy_base": 1249.891,
          "taker_buy_quote": 330827.6392
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 264.45,
          "high": 264.45,
          "low": 259.43,
          "close": 260.74,
          "volume": 3815.72,
          "close_time": 1771574399999,
          "quote_volume": 999018.75914,
          "trades": 6936,
          "taker_buy_base": 1622.723,
          "taker_buy_quote": 424891.22151
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 260.72,
          "high": 262.91,
          "low": 260.43,
          "close": 261.53,
          "volume": 4074.497,
          "close_time": 1771577999999,
          "quote_volume": 1065268.84604,
          "trades": 5039,
          "taker_buy_base": 1794.237,
          "taker_buy_quote": 469466.78427
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 261.54,
          "high": 264.4,
          "low": 261.34,
          "close": 262.58,
          "volume": 4972.976,
          "close_time": 1771581599999,
          "quote_volume": 1309237.32796,
          "trades": 5663,
          "taker_buy_base": 2928.147,
          "taker_buy_quote": 770895.72127
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 262.58,
          "high": 264.42,
          "low": 260.19,
          "close": 260.95,
          "volume": 5792.188,
          "close_time": 1771585199999,
          "quote_volume": 1519990.05762,
          "trades": 7207,
          "taker_buy_base": 2205.714,
          "taker_buy_quote": 579462.98639
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 260.96,
          "high": 261.06,
          "low": 254.93,
          "close": 257.08,
          "volume": 13025.106,
          "close_time": 1771588799999,
          "quote_volume": 3355167.77973,
          "trades": 11271,
          "taker_buy_base": 6108.319,
          "taker_buy_quote": 1572177.11137
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 257.03,
          "high": 258.72,
          "low": 256.12,
          "close": 256.82,
          "volume": 4385.075,
          "close_time": 1771592399999,
          "quote_volume": 1129705.39113,
          "trades": 5897,
          "taker_buy_base": 2104.494,
          "taker_buy_quote": 542264.03922
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 256.85,
          "high": 258.0,
          "low": 250.2,
          "close": 254.72,
          "volume": 12584.748,
          "close_time": 1771595999999,
          "quote_volume": 3203106.93789,
          "trades": 12524,
          "taker_buy_base": 4705.181,
          "taker_buy_quote": 1199194.4699
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 254.7,
          "high": 257.52,
          "low": 253.38,
          "close": 256.52,
          "volume": 6692.949,
          "close_time": 1771599599999,
          "quote_volume": 1711850.22798,
          "trades": 9888,
          "taker_buy_base": 3012.74,
          "taker_buy_quote": 770972.27815
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 256.59,
          "high": 263.68,
          "low": 256.59,
          "close": 263.36,
          "volume": 13931.358,
          "close_time": 1771603199999,
          "quote_volume": 3629415.12719,
          "trades": 16779,
          "taker_buy_base": 6981.501,
          "taker_buy_quote": 1819566.56366
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 263.34,
          "high": 263.9,
          "low": 259.78,
          "close": 261.27,
          "volume": 7777.48,
          "close_time": 1771606799999,
          "quote_volume": 2037147.36698,
          "trades": 12293,
          "taker_buy_base": 4140.589,
          "taker_buy_quote": 1084221.17331
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 261.2,
          "high": 261.2,
          "low": 254.57,
          "close": 258.82,
          "volume": 10687.144,
          "close_time": 1771610399999,
          "quote_volume": 2752110.22574,
          "trades": 14810,
          "taker_buy_base": 5144.788,
          "taker_buy_quote": 1323714.3158
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 258.82,
          "high": 260.17,
          "low": 256.82,
          "close": 259.16,
          "volume": 7646.293,
          "close_time": 1771613999999,
          "quote_volume": 1977140.53157,
          "trades": 10580,
          "taker_buy_base": 4035.201,
          "taker_buy_quote": 1043629.75578
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 259.19,
          "high": 259.49,
          "low": 256.56,
          "close": 258.06,
          "volume": 2761.485,
          "close_time": 1771617599999,
          "quote_volume": 710892.52147,
          "trades": 6624,
          "taker_buy_base": 1299.964,
          "taker_buy_quote": 334733.83119
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 258.04,
          "high": 259.62,
          "low": 257.44,
          "close": 258.7,
          "volume": 2088.628,
          "close_time": 1771621199999,
          "quote_volume": 539961.84939,
          "trades": 4050,
          "taker_buy_base": 999.257,
          "taker_buy_quote": 258475.54983
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 258.65,
          "high": 260.42,
          "low": 258.36,
          "close": 259.99,
          "volume": 1305.166,
          "close_time": 1771624799999,
          "quote_volume": 338704.7539,
          "trades": 2998,
          "taker_buy_base": 787.49,
          "taker_buy_quote": 204447.76105
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 259.96,
          "high": 260.33,
          "low": 257.72,
          "close": 259.1,
          "volume": 4011.632,
          "close_time": 1771628399999,
          "quote_volume": 1039764.35672,
          "trades": 4895,
          "taker_buy_base": 1557.491,
          "taker_buy_quote": 404033.54069
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 259.13,
          "high": 259.86,
          "low": 258.14,
          "close": 258.97,
          "volume": 1848.859,
          "close_time": 1771631999999,
          "quote_volume": 478818.54071,
          "trades": 2907,
          "taker_buy_base": 1193.909,
          "taker_buy_quote": 309253.56379
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 258.97,
          "high": 260.62,
          "low": 258.69,
          "close": 259.96,
          "volume": 5061.343,
          "close_time": 1771635599999,
          "quote_volume": 1313529.70813,
          "trades": 4873,
          "taker_buy_base": 2145.573,
          "taker_buy_quote": 556962.95627
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 259.99,
          "high": 262.45,
          "low": 259.79,
          "close": 261.93,
          "volume": 3565.639,
          "close_time": 1771639199999,
          "quote_volume": 932565.74542,
          "trades": 4203,
          "taker_buy_base": 2514.953,
          "taker_buy_quote": 657733.29017
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 261.94,
          "high": 263.31,
          "low": 260.81,
          "close": 262.09,
          "volume": 2563.545,
          "close_time": 1771642799999,
          "quote_volume": 671623.20567,
          "trades": 3747,
          "taker_buy_base": 1192.645,
          "taker_buy_quote": 312571.31719
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 262.07,
          "high": 262.19,
          "low": 259.48,
          "close": 261.53,
          "volume": 3699.4,
          "close_time": 1771646399999,
          "quote_volume": 963858.27786,
          "trades": 5812,
          "taker_buy_base": 1495.042,
          "taker_buy_quote": 389627.74984
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 261.56,
          "high": 262.98,
          "low": 260.74,
          "close": 262.23,
          "volume": 3587.378,
          "close_time": 1771649999999,
          "quote_volume": 940203.08815,
          "trades": 3818,
          "taker_buy_base": 2441.813,
          "taker_buy_quote": 639803.98202
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 262.22,
          "high": 262.95,
          "low": 261.4,
          "close": 262.78,
          "volume": 2024.376,
          "close_time": 1771653599999,
          "quote_volume": 530928.76709,
          "trades": 3051,
          "taker_buy_base": 1276.949,
          "taker_buy_quote": 334893.0791
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 262.76,
          "high": 263.94,
          "low": 261.24,
          "close": 261.67,
          "volume": 2395.009,
          "close_time": 1771657199999,
          "quote_volume": 629624.78672,
          "trades": 3956,
          "taker_buy_base": 1323.942,
          "taker_buy_quote": 348285.77652
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 261.63,
          "high": 262.45,
          "low": 260.47,
          "close": 260.95,
          "volume": 1051.413,
          "close_time": 1771660799999,
          "quote_volume": 274915.60906,
          "trades": 2341,
          "taker_buy_base": 504.498,
          "taker_buy_quote": 131968.29721
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 260.95,
          "high": 263.67,
          "low": 260.72,
          "close": 263.39,
          "volume": 2001.523,
          "close_time": 1771664399999,
          "quote_volume": 525632.11697,
          "trades": 3017,
          "taker_buy_base": 878.334,
          "taker_buy_quote": 230441.64038
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 263.44,
          "high": 264.93,
          "low": 262.24,
          "close": 262.31,
          "volume": 2887.26,
          "close_time": 1771667999999,
          "quote_volume": 760254.9559,
          "trades": 4161,
          "taker_buy_base": 1647.157,
          "taker_buy_quote": 433857.70578
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 262.34,
          "high": 263.17,
          "low": 261.49,
          "close": 261.9,
          "volume": 1988.787,
          "close_time": 1771671599999,
          "quote_volume": 521262.38071,
          "trades": 2815,
          "taker_buy_base": 826.325,
          "taker_buy_quote": 216587.84915
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 261.92,
          "high": 262.85,
          "low": 261.5,
          "close": 261.8,
          "volume": 1505.635,
          "close_time": 1771675199999,
          "quote_volume": 394682.28328,
          "trades": 2520,
          "taker_buy_base": 714.73,
          "taker_buy_quote": 187377.68061
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 261.8,
          "high": 262.31,
          "low": 259.1,
          "close": 260.02,
          "volume": 2205.509,
          "close_time": 1771678799999,
          "quote_volume": 574490.00323,
          "trades": 3736,
          "taker_buy_base": 861.269,
          "taker_buy_quote": 224703.49408
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 259.98,
          "high": 260.93,
          "low": 258.04,
          "close": 260.76,
          "volume": 2100.622,
          "close_time": 1771682399999,
          "quote_volume": 544655.80982,
          "trades": 3805,
          "taker_buy_base": 833.019,
          "taker_buy_quote": 215947.57639
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 260.74,
          "high": 263.28,
          "low": 259.77,
          "close": 261.98,
          "volume": 4823.175,
          "close_time": 1771685999999,
          "quote_volume": 1261736.76025,
          "trades": 6225,
          "taker_buy_base": 2784.737,
          "taker_buy_quote": 728614.29802
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 261.96,
          "high": 262.23,
          "low": 259.2,
          "close": 259.98,
          "volume": 4141.098,
          "close_time": 1771689599999,
          "quote_volume": 1078999.17351,
          "trades": 6523,
          "taker_buy_base": 1751.525,
          "taker_buy_quote": 456535.4308
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 259.98,
          "high": 260.2,
          "low": 257.94,
          "close": 259.46,
          "volume": 3418.34,
          "close_time": 1771693199999,
          "quote_volume": 884861.47563,
          "trades": 5063,
          "taker_buy_base": 1125.744,
          "taker_buy_quote": 291629.55606
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 259.44,
          "high": 260.7,
          "low": 258.21,
          "close": 259.42,
          "volume": 2362.87,
          "close_time": 1771696799999,
          "quote_volume": 612986.08325,
          "trades": 3756,
          "taker_buy_base": 1237.147,
          "taker_buy_quote": 321169.01157
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 259.44,
          "high": 260.7,
          "low": 259.03,
          "close": 260.06,
          "volume": 1461.331,
          "close_time": 1771700399999,
          "quote_volume": 379825.13522,
          "trades": 2802,
          "taker_buy_base": 780.43,
          "taker_buy_quote": 202896.20625
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 260.08,
          "high": 261.11,
          "low": 259.37,
          "close": 259.64,
          "volume": 1534.091,
          "close_time": 1771703999999,
          "quote_volume": 398988.15005,
          "trades": 2560,
          "taker_buy_base": 928.795,
          "taker_buy_quote": 241621.75411
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 259.64,
          "high": 260.77,
          "low": 258.88,
          "close": 259.02,
          "volume": 1554.599,
          "close_time": 1771707599999,
          "quote_volume": 403872.91418,
          "trades": 2823,
          "taker_buy_base": 741.239,
          "taker_buy_quote": 192601.19014
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 259.04,
          "high": 263.16,
          "low": 258.73,
          "close": 262.42,
          "volume": 2874.353,
          "close_time": 1771711199999,
          "quote_volume": 751632.1652,
          "trades": 4039,
          "taker_buy_base": 1770.501,
          "taker_buy_quote": 463706.73155
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 262.41,
          "high": 262.56,
          "low": 259.55,
          "close": 259.8,
          "volume": 1504.645,
          "close_time": 1771714799999,
          "quote_volume": 392083.547,
          "trades": 2793,
          "taker_buy_base": 617.92,
          "taker_buy_quote": 160992.96772
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 259.82,
          "high": 260.7,
          "low": 258.91,
          "close": 259.92,
          "volume": 2192.032,
          "close_time": 1771718399999,
          "quote_volume": 569793.25327,
          "trades": 3345,
          "taker_buy_base": 1358.592,
          "taker_buy_quote": 353189.84098
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 259.91,
          "high": 260.21,
          "low": 257.4,
          "close": 258.88,
          "volume": 2803.781,
          "close_time": 1771721999999,
          "quote_volume": 724996.30514,
          "trades": 3970,
          "taker_buy_base": 997.109,
          "taker_buy_quote": 257909.86491
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 258.94,
          "high": 261.28,
          "low": 258.38,
          "close": 260.2,
          "volume": 1818.626,
          "close_time": 1771725599999,
          "quote_volume": 472463.55502,
          "trades": 3475,
          "taker_buy_base": 1021.869,
          "taker_buy_quote": 265526.3039
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 260.22,
          "high": 260.23,
          "low": 256.82,
          "close": 257.41,
          "volume": 2659.226,
          "close_time": 1771729199999,
          "quote_volume": 685722.10195,
          "trades": 5043,
          "taker_buy_base": 1455.019,
          "taker_buy_quote": 375103.2791
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 257.48,
          "high": 257.72,
          "low": 252.87,
          "close": 255.57,
          "volume": 8567.154,
          "close_time": 1771732799999,
          "quote_volume": 2178826.6361,
          "trades": 10313,
          "taker_buy_base": 3453.502,
          "taker_buy_quote": 877546.58858
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 255.56,
          "high": 256.12,
          "low": 254.84,
          "close": 255.96,
          "volume": 1662.171,
          "close_time": 1771736399999,
          "quote_volume": 424841.56915,
          "trades": 3830,
          "taker_buy_base": 1076.279,
          "taker_buy_quote": 275101.83564
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 255.97,
          "high": 256.93,
          "low": 253.62,
          "close": 254.3,
          "volume": 2790.462,
          "close_time": 1771739999999,
          "quote_volume": 711444.41812,
          "trades": 5644,
          "taker_buy_base": 1464.377,
          "taker_buy_quote": 373390.8984
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 254.29,
          "high": 255.13,
          "low": 253.33,
          "close": 254.74,
          "volume": 1876.004,
          "close_time": 1771743599999,
          "quote_volume": 477058.51814,
          "trades": 3819,
          "taker_buy_base": 939.947,
          "taker_buy_quote": 239015.4985
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 254.75,
          "high": 255.08,
          "low": 253.2,
          "close": 253.92,
          "volume": 1929.28,
          "close_time": 1771747199999,
          "quote_volume": 490057.07084,
          "trades": 4172,
          "taker_buy_base": 1073.265,
          "taker_buy_quote": 272671.02513
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 253.92,
          "high": 254.53,
          "low": 247.91,
          "close": 250.16,
          "volume": 50771.664,
          "close_time": 1771750799999,
          "quote_volume": 12812176.57853,
          "trades": 51602,
          "taker_buy_base": 13792.414,
          "taker_buy_quote": 3464179.82463
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 250.19,
          "high": 251.89,
          "low": 248.93,
          "close": 251.06,
          "volume": 4664.079,
          "close_time": 1771754399999,
          "quote_volume": 1167503.38781,
          "trades": 6680,
          "taker_buy_base": 1929.438,
          "taker_buy_quote": 483450.51464
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 251.08,
          "high": 253.05,
          "low": 250.76,
          "close": 251.88,
          "volume": 3890.899,
          "close_time": 1771757999999,
          "quote_volume": 981005.05713,
          "trades": 7502,
          "taker_buy_base": 1672.926,
          "taker_buy_quote": 421744.86688
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 251.9,
          "high": 253.22,
          "low": 249.0,
          "close": 249.27,
          "volume": 17218.08,
          "close_time": 1771761599999,
          "quote_volume": 4333981.4853,
          "trades": 27386,
          "taker_buy_base": 3820.819,
          "taker_buy_quote": 961958.10411
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 249.34,
          "high": 249.89,
          "low": 246.95,
          "close": 249.01,
          "volume": 9638.77,
          "close_time": 1771765199999,
          "quote_volume": 2393861.66494,
          "trades": 11270,
          "taker_buy_base": 4190.747,
          "taker_buy_quote": 1040863.98249
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 249.09,
          "high": 250.01,
          "low": 247.89,
          "close": 248.9,
          "volume": 5372.227,
          "close_time": 1771768799999,
          "quote_volume": 1335791.00652,
          "trades": 5819,
          "taker_buy_base": 3177.114,
          "taker_buy_quote": 789627.31675
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 248.9,
          "high": 249.36,
          "low": 246.01,
          "close": 247.27,
          "volume": 4665.59,
          "close_time": 1771772399999,
          "quote_volume": 1153871.71996,
          "trades": 6212,
          "taker_buy_base": 2143.657,
          "taker_buy_quote": 530168.4782
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 247.26,
          "high": 247.57,
          "low": 245.78,
          "close": 246.41,
          "volume": 3990.551,
          "close_time": 1771775999999,
          "quote_volume": 984174.2686,
          "trades": 5284,
          "taker_buy_base": 1922.856,
          "taker_buy_quote": 474180.41067
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 246.41,
          "high": 247.26,
          "low": 244.58,
          "close": 245.65,
          "volume": 4322.566,
          "close_time": 1771779599999,
          "quote_volume": 1062362.38064,
          "trades": 5197,
          "taker_buy_base": 1912.412,
          "taker_buy_quote": 470429.44293
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 245.66,
          "high": 246.24,
          "low": 242.22,
          "close": 242.99,
          "volume": 6023.121,
          "close_time": 1771783199999,
          "quote_volume": 1465082.96378,
          "trades": 12584,
          "taker_buy_base": 3011.869,
          "taker_buy_quote": 732720.56269
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 242.98,
          "high": 243.98,
          "low": 242.53,
          "close": 243.18,
          "volume": 2406.231,
          "close_time": 1771786799999,
          "quote_volume": 584757.67368,
          "trades": 5105,
          "taker_buy_base": 1455.028,
          "taker_buy_quote": 353646.84744
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 243.17,
          "high": 243.27,
          "low": 241.72,
          "close": 242.91,
          "volume": 2096.464,
          "close_time": 1771790399999,
          "quote_volume": 508170.00126,
          "trades": 3991,
          "taker_buy_base": 1009.029,
          "taker_buy_quote": 244686.0209
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 242.92,
          "high": 244.44,
          "low": 242.09,
          "close": 242.98,
          "volume": 1853.159,
          "close_time": 1771793999999,
          "quote_volume": 450922.34063,
          "trades": 3645,
          "taker_buy_base": 1059.768,
          "taker_buy_quote": 258039.03422
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 242.97,
          "high": 245.86,
          "low": 242.97,
          "close": 245.29,
          "volume": 3238.162,
          "close_time": 1771797599999,
          "quote_volume": 792419.01493,
          "trades": 4721,
          "taker_buy_base": 2180.166,
          "taker_buy_quote": 533647.35097
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 245.28,
          "high": 246.96,
          "low": 244.85,
          "close": 245.42,
          "volume": 2339.685,
          "close_time": 1771801199999,
          "quote_volume": 575461.16123,
          "trades": 3220,
          "taker_buy_base": 1417.854,
          "taker_buy_quote": 348946.11396
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 245.43,
          "high": 246.1,
          "low": 243.93,
          "close": 244.64,
          "volume": 2128.544,
          "close_time": 1771804799999,
          "quote_volume": 521731.08608,
          "trades": 3851,
          "taker_buy_base": 1121.697,
          "taker_buy_quote": 274951.74879
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 244.61,
          "high": 244.71,
          "low": 241.79,
          "close": 242.35,
          "volume": 3048.479,
          "close_time": 1771808399999,
          "quote_volume": 741970.91939,
          "trades": 4510,
          "taker_buy_base": 1356.373,
          "taker_buy_quote": 330426.94343
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 242.4,
          "high": 242.4,
          "low": 230.1,
          "close": 231.79,
          "volume": 32231.969,
          "close_time": 1771811999999,
          "quote_volume": 7547506.16425,
          "trades": 35802,
          "taker_buy_base": 13092.622,
          "taker_buy_quote": 3064607.89402
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 231.79,
          "high": 235.97,
          "low": 230.84,
          "close": 235.42,
          "volume": 9752.747,
          "close_time": 1771815599999,
          "quote_volume": 2281722.89933,
          "trades": 10102,
          "taker_buy_base": 5439.317,
          "taker_buy_quote": 1273056.68166
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 235.4,
          "high": 240.27,
          "low": 233.43,
          "close": 239.15,
          "volume": 7988.837,
          "close_time": 1771819199999,
          "quote_volume": 1893867.63701,
          "trades": 9006,
          "taker_buy_base": 5164.107,
          "taker_buy_quote": 1224822.42113
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 239.16,
          "high": 240.02,
          "low": 237.16,
          "close": 238.82,
          "volume": 5031.307,
          "close_time": 1771822799999,
          "quote_volume": 1200469.62585,
          "trades": 6001,
          "taker_buy_base": 2711.991,
          "taker_buy_quote": 646889.71189
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 238.82,
          "high": 239.5,
          "low": 236.99,
          "close": 238.65,
          "volume": 3230.449,
          "close_time": 1771826399999,
          "quote_volume": 769519.25853,
          "trades": 5037,
          "taker_buy_base": 1962.943,
          "taker_buy_quote": 467821.38436
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 238.66,
          "high": 247.7,
          "low": 238.65,
          "close": 246.47,
          "volume": 14819.35,
          "close_time": 1771829999999,
          "quote_volume": 3630236.12374,
          "trades": 16806,
          "taker_buy_base": 8934.394,
          "taker_buy_quote": 2188572.651
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 246.42,
          "high": 248.89,
          "low": 244.33,
          "close": 244.96,
          "volume": 5639.938,
          "close_time": 1771833599999,
          "quote_volume": 1388947.07799,
          "trades": 7922,
          "taker_buy_base": 2524.494,
          "taker_buy_quote": 621748.20251
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 244.93,
          "high": 246.0,
          "low": 243.65,
          "close": 244.31,
          "volume": 2785.711,
          "close_time": 1771837199999,
          "quote_volume": 681385.71758,
          "trades": 4059,
          "taker_buy_base": 1287.742,
          "taker_buy_quote": 315168.44784
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 244.34,
          "high": 249.68,
          "low": 244.34,
          "close": 248.94,
          "volume": 7957.131,
          "close_time": 1771840799999,
          "quote_volume": 1967382.49176,
          "trades": 7524,
          "taker_buy_base": 4870.074,
          "taker_buy_quote": 1204367.69921
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 248.96,
          "high": 251.02,
          "low": 245.26,
          "close": 245.5,
          "volume": 8892.584,
          "close_time": 1771844399999,
          "quote_volume": 2198997.94306,
          "trades": 8413,
          "taker_buy_base": 4332.483,
          "taker_buy_quote": 1072408.69276
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 245.5,
          "high": 247.51,
          "low": 245.15,
          "close": 245.68,
          "volume": 4671.775,
          "close_time": 1771847999999,
          "quote_volume": 1151513.01499,
          "trades": 6255,
          "taker_buy_base": 2211.969,
          "taker_buy_quote": 545140.53218
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 245.7,
          "high": 252.93,
          "low": 244.82,
          "close": 249.89,
          "volume": 9181.011,
          "close_time": 1771851599999,
          "quote_volume": 2289872.53704,
          "trades": 11463,
          "taker_buy_base": 6002.803,
          "taker_buy_quote": 1499393.34644
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 249.91,
          "high": 250.52,
          "low": 246.53,
          "close": 246.98,
          "volume": 5509.169,
          "close_time": 1771855199999,
          "quote_volume": 1369032.34462,
          "trades": 8664,
          "taker_buy_base": 2256.687,
          "taker_buy_quote": 561227.28125
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 247.0,
          "high": 248.59,
          "low": 245.36,
          "close": 246.67,
          "volume": 6232.093,
          "close_time": 1771858799999,
          "quote_volume": 1541122.25038,
          "trades": 9781,
          "taker_buy_base": 3417.747,
          "taker_buy_quote": 845470.63545
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 246.68,
          "high": 247.43,
          "low": 243.6,
          "close": 244.17,
          "volume": 8660.302,
          "close_time": 1771862399999,
          "quote_volume": 2125180.82001,
          "trades": 11044,
          "taker_buy_base": 3867.057,
          "taker_buy_quote": 949919.19973
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 244.14,
          "high": 244.29,
          "low": 240.11,
          "close": 241.93,
          "volume": 7677.143,
          "close_time": 1771865999999,
          "quote_volume": 1855765.18809,
          "trades": 12350,
          "taker_buy_base": 3468.756,
          "taker_buy_quote": 838652.7696
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 241.95,
          "high": 243.27,
          "low": 238.31,
          "close": 242.19,
          "volume": 10075.964,
          "close_time": 1771869599999,
          "quote_volume": 2429133.66095,
          "trades": 15782,
          "taker_buy_base": 7343.034,
          "taker_buy_quote": 1770594.48572
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 242.1,
          "high": 242.62,
          "low": 240.13,
          "close": 240.64,
          "volume": 5542.847,
          "close_time": 1771873199999,
          "quote_volume": 1339047.20432,
          "trades": 10787,
          "taker_buy_base": 3640.786,
          "taker_buy_quote": 879703.35845
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 240.68,
          "high": 241.59,
          "low": 237.57,
          "close": 238.53,
          "volume": 4837.097,
          "close_time": 1771876799999,
          "quote_volume": 1158470.0911,
          "trades": 7824,
          "taker_buy_base": 1944.331,
          "taker_buy_quote": 466019.55571
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 238.52,
          "high": 238.54,
          "low": 236.37,
          "close": 237.6,
          "volume": 4546.812,
          "close_time": 1771880399999,
          "quote_volume": 1079803.24441,
          "trades": 6759,
          "taker_buy_base": 1740.292,
          "taker_buy_quote": 413415.13302
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 237.62,
          "high": 239.65,
          "low": 237.56,
          "close": 239.45,
          "volume": 3829.839,
          "close_time": 1771883999999,
          "quote_volume": 913732.43829,
          "trades": 5339,
          "taker_buy_base": 2338.182,
          "taker_buy_quote": 557772.69981
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 239.38,
          "high": 240.62,
          "low": 239.01,
          "close": 239.13,
          "volume": 4057.591,
          "close_time": 1771887599999,
          "quote_volume": 973539.87401,
          "trades": 4379,
          "taker_buy_base": 2137.794,
          "taker_buy_quote": 513035.68656
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 239.18,
          "high": 240.32,
          "low": 237.2,
          "close": 237.56,
          "volume": 2668.657,
          "close_time": 1771891199999,
          "quote_volume": 636482.03477,
          "trades": 4203,
          "taker_buy_base": 1154.484,
          "taker_buy_quote": 275450.27468
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 237.6,
          "high": 239.38,
          "low": 237.6,
          "close": 238.92,
          "volume": 2631.69,
          "close_time": 1771894799999,
          "quote_volume": 627460.76136,
          "trades": 5321,
          "taker_buy_base": 977.163,
          "taker_buy_quote": 233081.71215
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 238.85,
          "high": 240.16,
          "low": 233.61,
          "close": 237.46,
          "volume": 8011.174,
          "close_time": 1771898399999,
          "quote_volume": 1899446.87717,
          "trades": 15206,
          "taker_buy_base": 3715.607,
          "taker_buy_quote": 881496.01908
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 237.41,
          "high": 238.29,
          "low": 235.56,
          "close": 235.93,
          "volume": 3524.616,
          "close_time": 1771901999999,
          "quote_volume": 834948.26921,
          "trades": 6561,
          "taker_buy_base": 1968.846,
          "taker_buy_quote": 466759.86981
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 235.91,
          "high": 236.85,
          "low": 233.96,
          "close": 234.94,
          "volume": 6512.369,
          "close_time": 1771905599999,
          "quote_volume": 1531290.35782,
          "trades": 8397,
          "taker_buy_base": 3504.513,
          "taker_buy_quote": 824317.73327
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 234.96,
          "high": 235.24,
          "low": 231.66,
          "close": 233.63,
          "volume": 3916.828,
          "close_time": 1771909199999,
          "quote_volume": 914162.95853,
          "trades": 6153,
          "taker_buy_base": 1838.983,
          "taker_buy_quote": 428958.47411
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 233.58,
          "high": 234.25,
          "low": 231.08,
          "close": 232.27,
          "volume": 3709.0,
          "close_time": 1771912799999,
          "quote_volume": 861125.9761,
          "trades": 5779,
          "taker_buy_base": 2310.169,
          "taker_buy_quote": 536518.73438
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 232.26,
          "high": 235.6,
          "low": 231.98,
          "close": 232.83,
          "volume": 3688.935,
          "close_time": 1771916399999,
          "quote_volume": 861987.09696,
          "trades": 5336,
          "taker_buy_base": 1898.456,
          "taker_buy_quote": 443497.35339
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 232.84,
          "high": 234.16,
          "low": 232.12,
          "close": 233.04,
          "volume": 4217.566,
          "close_time": 1771919999999,
          "quote_volume": 983520.48909,
          "trades": 5791,
          "taker_buy_base": 2585.603,
          "taker_buy_quote": 603400.65506
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 233.06,
          "high": 234.0,
          "low": 231.65,
          "close": 232.54,
          "volume": 3523.551,
          "close_time": 1771923599999,
          "quote_volume": 819667.56956,
          "trades": 4574,
          "taker_buy_base": 1375.722,
          "taker_buy_quote": 319858.03177
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 232.52,
          "high": 233.15,
          "low": 230.78,
          "close": 232.63,
          "volume": 4905.109,
          "close_time": 1771927199999,
          "quote_volume": 1136610.42704,
          "trades": 5475,
          "taker_buy_base": 1861.783,
          "taker_buy_quote": 431506.8721
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 232.63,
          "high": 234.44,
          "low": 232.19,
          "close": 234.08,
          "volume": 3057.888,
          "close_time": 1771930799999,
          "quote_volume": 713659.79755,
          "trades": 5479,
          "taker_buy_base": 1627.305,
          "taker_buy_quote": 379830.74262
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 234.1,
          "high": 234.89,
          "low": 232.71,
          "close": 234.0,
          "volume": 2893.91,
          "close_time": 1771934399999,
          "quote_volume": 677112.93731,
          "trades": 5264,
          "taker_buy_base": 1203.202,
          "taker_buy_quote": 281558.01026
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 233.96,
          "high": 234.5,
          "low": 232.2,
          "close": 232.87,
          "volume": 4596.996,
          "close_time": 1771937999999,
          "quote_volume": 1073563.02889,
          "trades": 4506,
          "taker_buy_base": 3031.086,
          "taker_buy_quote": 708124.50475
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 232.88,
          "high": 234.0,
          "low": 231.11,
          "close": 233.68,
          "volume": 4374.662,
          "close_time": 1771941599999,
          "quote_volume": 1017832.01958,
          "trades": 6308,
          "taker_buy_base": 2447.822,
          "taker_buy_quote": 569735.11111
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 233.66,
          "high": 234.55,
          "low": 229.56,
          "close": 233.86,
          "volume": 8524.434,
          "close_time": 1771945199999,
          "quote_volume": 1979066.52079,
          "trades": 10149,
          "taker_buy_base": 4212.726,
          "taker_buy_quote": 980161.38565
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 233.87,
          "high": 239.7,
          "low": 232.97,
          "close": 238.8,
          "volume": 17549.887,
          "close_time": 1771948799999,
          "quote_volume": 4152305.6187,
          "trades": 14013,
          "taker_buy_base": 11138.725,
          "taker_buy_quote": 2636520.31748
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 238.81,
          "high": 247.0,
          "low": 238.5,
          "close": 244.67,
          "volume": 19300.823,
          "close_time": 1771952399999,
          "quote_volume": 4678942.77987,
          "trades": 20803,
          "taker_buy_base": 12615.883,
          "taker_buy_quote": 3059450.16126
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 244.74,
          "high": 245.56,
          "low": 242.86,
          "close": 244.8,
          "volume": 4828.159,
          "close_time": 1771955999999,
          "quote_volume": 1179500.71865,
          "trades": 9218,
          "taker_buy_base": 2283.997,
          "taker_buy_quote": 557967.89809
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 244.78,
          "high": 247.87,
          "low": 243.34,
          "close": 246.42,
          "volume": 8313.69,
          "close_time": 1771959599999,
          "quote_volume": 2047033.96052,
          "trades": 11053,
          "taker_buy_base": 5338.171,
          "taker_buy_quote": 1315779.38391
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 246.43,
          "high": 247.2,
          "low": 244.37,
          "close": 244.41,
          "volume": 3677.547,
          "close_time": 1771963199999,
          "quote_volume": 902247.82644,
          "trades": 6162,
          "taker_buy_base": 1473.316,
          "taker_buy_quote": 361599.18486
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 244.4,
          "high": 246.82,
          "low": 243.67,
          "close": 246.41,
          "volume": 2612.988,
          "close_time": 1771966799999,
          "quote_volume": 642322.46356,
          "trades": 5112,
          "taker_buy_base": 1509.775,
          "taker_buy_quote": 371292.31118
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 246.4,
          "high": 246.41,
          "low": 243.96,
          "close": 244.74,
          "volume": 3215.02,
          "close_time": 1771970399999,
          "quote_volume": 787366.77679,
          "trades": 4595,
          "taker_buy_base": 1698.028,
          "taker_buy_quote": 415805.95064
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 244.7,
          "high": 245.48,
          "low": 242.24,
          "close": 243.32,
          "volume": 2275.236,
          "close_time": 1771973999999,
          "quote_volume": 554325.56336,
          "trades": 4378,
          "taker_buy_base": 1119.114,
          "taker_buy_quote": 272677.888
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 243.3,
          "high": 244.99,
          "low": 241.88,
          "close": 242.78,
          "volume": 2850.632,
          "close_time": 1771977599999,
          "quote_volume": 693182.67525,
          "trades": 5092,
          "taker_buy_base": 1464.203,
          "taker_buy_quote": 356071.49467
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 242.83,
          "high": 243.23,
          "low": 240.98,
          "close": 242.62,
          "volume": 2800.382,
          "close_time": 1771981199999,
          "quote_volume": 678186.56869,
          "trades": 5242,
          "taker_buy_base": 1241.472,
          "taker_buy_quote": 300633.01007
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 242.61,
          "high": 250.96,
          "low": 242.25,
          "close": 248.51,
          "volume": 15160.527,
          "close_time": 1771984799999,
          "quote_volume": 3754990.1003,
          "trades": 19927,
          "taker_buy_base": 8196.295,
          "taker_buy_quote": 2028303.31495
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 248.46,
          "high": 250.49,
          "low": 245.73,
          "close": 246.17,
          "volume": 7745.802,
          "close_time": 1771988399999,
          "quote_volume": 1917170.08053,
          "trades": 12525,
          "taker_buy_base": 4209.047,
          "taker_buy_quote": 1041886.9549
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 246.09,
          "high": 246.31,
          "low": 239.45,
          "close": 239.84,
          "volume": 15455.106,
          "close_time": 1771991999999,
          "quote_volume": 3746721.82056,
          "trades": 15687,
          "taker_buy_base": 8338.631,
          "taker_buy_quote": 2022290.07411
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 239.82,
          "high": 240.27,
          "low": 236.25,
          "close": 239.41,
          "volume": 12476.735,
          "close_time": 1771995599999,
          "quote_volume": 2968184.87551,
          "trades": 12735,
          "taker_buy_base": 6845.649,
          "taker_buy_quote": 1628393.8729
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 239.45,
          "high": 240.29,
          "low": 236.03,
          "close": 237.15,
          "volume": 6046.748,
          "close_time": 1771999199999,
          "quote_volume": 1436790.05576,
          "trades": 10688,
          "taker_buy_base": 2656.926,
          "taker_buy_quote": 631413.02323
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 237.14,
          "high": 238.7,
          "low": 235.17,
          "close": 235.49,
          "volume": 3388.695,
          "close_time": 1772002799999,
          "quote_volume": 802663.66448,
          "trades": 5617,
          "taker_buy_base": 1727.799,
          "taker_buy_quote": 409142.68453
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 235.5,
          "high": 236.82,
          "low": 234.91,
          "close": 235.87,
          "volume": 7691.432,
          "close_time": 1772006399999,
          "quote_volume": 1812769.5814,
          "trades": 7253,
          "taker_buy_base": 2778.82,
          "taker_buy_quote": 655318.0026
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 235.88,
          "high": 239.9,
          "low": 234.93,
          "close": 239.17,
          "volume": 5007.27,
          "close_time": 1772009999999,
          "quote_volume": 1188953.84405,
          "trades": 7120,
          "taker_buy_base": 3106.671,
          "taker_buy_quote": 737406.61965
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 239.13,
          "high": 242.4,
          "low": 238.11,
          "close": 241.79,
          "volume": 10150.003,
          "close_time": 1772013599999,
          "quote_volume": 2436194.58667,
          "trades": 10179,
          "taker_buy_base": 5796.215,
          "taker_buy_quote": 1391878.8537
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 241.84,
          "high": 242.44,
          "low": 238.89,
          "close": 238.95,
          "volume": 3647.889,
          "close_time": 1772017199999,
          "quote_volume": 876310.27165,
          "trades": 5916,
          "taker_buy_base": 1678.055,
          "taker_buy_quote": 403396.354
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 238.94,
          "high": 239.04,
          "low": 235.91,
          "close": 238.6,
          "volume": 9394.767,
          "close_time": 1772020799999,
          "quote_volume": 2231680.51622,
          "trades": 9782,
          "taker_buy_base": 3912.871,
          "taker_buy_quote": 930172.85094
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 238.61,
          "high": 242.79,
          "low": 237.56,
          "close": 242.0,
          "volume": 9772.476,
          "close_time": 1772024399999,
          "quote_volume": 2354905.65119,
          "trades": 13712,
          "taker_buy_base": 4560.132,
          "taker_buy_quote": 1098178.6317
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 242.03,
          "high": 245.86,
          "low": 240.2,
          "close": 242.94,
          "volume": 25842.581,
          "close_time": 1772027999999,
          "quote_volume": 6287342.91161,
          "trades": 40722,
          "taker_buy_base": 6859.677,
          "taker_buy_quote": 1670403.64041
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 242.95,
          "high": 249.85,
          "low": 242.37,
          "close": 248.38,
          "volume": 12077.016,
          "close_time": 1772031599999,
          "quote_volume": 2966978.01525,
          "trades": 14405,
          "taker_buy_base": 6003.801,
          "taker_buy_quote": 1474822.35158
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 248.37,
          "high": 250.2,
          "low": 245.3,
          "close": 248.04,
          "volume": 16435.138,
          "close_time": 1772035199999,
          "quote_volume": 4075341.63996,
          "trades": 18726,
          "taker_buy_base": 8547.51,
          "taker_buy_quote": 2119315.91758
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 248.06,
          "high": 253.71,
          "low": 247.85,
          "close": 253.49,
          "volume": 16585.182,
          "close_time": 1772038799999,
          "quote_volume": 4154603.86211,
          "trades": 23403,
          "taker_buy_base": 9546.781,
          "taker_buy_quote": 2390811.85745
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 253.43,
          "high": 256.88,
          "low": 252.29,
          "close": 254.18,
          "volume": 29266.908,
          "close_time": 1772042399999,
          "quote_volume": 7440170.97362,
          "trades": 23596,
          "taker_buy_base": 14224.011,
          "taker_buy_quote": 3616987.18282
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 254.22,
          "high": 258.8,
          "low": 252.29,
          "close": 256.18,
          "volume": 19880.024,
          "close_time": 1772045999999,
          "quote_volume": 5078221.49334,
          "trades": 13855,
          "taker_buy_base": 15120.797,
          "taker_buy_quote": 3862821.04578
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 256.12,
          "high": 257.04,
          "low": 254.26,
          "close": 256.56,
          "volume": 7193.291,
          "close_time": 1772049599999,
          "quote_volume": 1836397.53316,
          "trades": 7854,
          "taker_buy_base": 4376.418,
          "taker_buy_quote": 1117210.38352
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 256.56,
          "high": 258.31,
          "low": 254.54,
          "close": 256.42,
          "volume": 6658.356,
          "close_time": 1772053199999,
          "quote_volume": 1708939.16397,
          "trades": 8758,
          "taker_buy_base": 4086.378,
          "taker_buy_quote": 1049887.01779
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 256.42,
          "high": 261.82,
          "low": 254.36,
          "close": 257.07,
          "volume": 10406.556,
          "close_time": 1772056799999,
          "quote_volume": 2680734.04033,
          "trades": 13481,
          "taker_buy_base": 5396.614,
          "taker_buy_quote": 1391013.42476
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 257.16,
          "high": 258.05,
          "low": 250.73,
          "close": 252.06,
          "volume": 11252.413,
          "close_time": 1772060399999,
          "quote_volume": 2851824.14757,
          "trades": 10484,
          "taker_buy_base": 4751.67,
          "taker_buy_quote": 1205980.66425
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 252.07,
          "high": 253.11,
          "low": 242.75,
          "close": 244.21,
          "volume": 16894.738,
          "close_time": 1772063999999,
          "quote_volume": 4173345.79454,
          "trades": 18077,
          "taker_buy_base": 6785.595,
          "taker_buy_quote": 1677127.35122
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 244.22,
          "high": 247.56,
          "low": 242.67,
          "close": 246.04,
          "volume": 10935.604,
          "close_time": 1772067599999,
          "quote_volume": 2685918.29883,
          "trades": 17871,
          "taker_buy_base": 6272.607,
          "taker_buy_quote": 1541909.0504
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 246.05,
          "high": 251.27,
          "low": 245.22,
          "close": 248.3,
          "volume": 12426.885,
          "close_time": 1772071199999,
          "quote_volume": 3095462.53095,
          "trades": 15668,
          "taker_buy_base": 9150.842,
          "taker_buy_quote": 2280019.66346
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 248.32,
          "high": 251.88,
          "low": 246.49,
          "close": 250.44,
          "volume": 9608.055,
          "close_time": 1772074799999,
          "quote_volume": 2387353.64156,
          "trades": 12081,
          "taker_buy_base": 5086.102,
          "taker_buy_quote": 1265329.16621
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 250.48,
          "high": 254.53,
          "low": 250.04,
          "close": 252.86,
          "volume": 5831.919,
          "close_time": 1772078399999,
          "quote_volume": 1469998.42517,
          "trades": 9186,
          "taker_buy_base": 3660.235,
          "taker_buy_quote": 922620.71302
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 252.84,
          "high": 257.43,
          "low": 252.22,
          "close": 255.28,
          "volume": 11054.96,
          "close_time": 1772081999999,
          "quote_volume": 2817715.01267,
          "trades": 12675,
          "taker_buy_base": 6278.622,
          "taker_buy_quote": 1600307.23193
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 255.3,
          "high": 255.66,
          "low": 248.14,
          "close": 248.5,
          "volume": 16395.19,
          "close_time": 1772085599999,
          "quote_volume": 4117656.95052,
          "trades": 14790,
          "taker_buy_base": 7947.622,
          "taker_buy_quote": 1996967.36078
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 248.56,
          "high": 251.96,
          "low": 247.76,
          "close": 250.67,
          "volume": 16290.983,
          "close_time": 1772089199999,
          "quote_volume": 4066928.80599,
          "trades": 13681,
          "taker_buy_base": 7826.836,
          "taker_buy_quote": 1954692.35822
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 250.6,
          "high": 252.37,
          "low": 248.63,
          "close": 248.94,
          "volume": 10443.505,
          "close_time": 1772092799999,
          "quote_volume": 2617254.28064,
          "trades": 13510,
          "taker_buy_base": 4615.409,
          "taker_buy_quote": 1156258.26489
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 248.98,
          "high": 249.52,
          "low": 244.9,
          "close": 245.26,
          "volume": 11799.247,
          "close_time": 1772096399999,
          "quote_volume": 2912567.08133,
          "trades": 10337,
          "taker_buy_base": 4269.153,
          "taker_buy_quote": 1054820.6623
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 245.18,
          "high": 247.63,
          "low": 243.98,
          "close": 247.26,
          "volume": 12632.272,
          "close_time": 1772099999999,
          "quote_volume": 3104915.38287,
          "trades": 8665,
          "taker_buy_base": 4585.579,
          "taker_buy_quote": 1128933.84041
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 247.25,
          "high": 247.4,
          "low": 243.38,
          "close": 244.07,
          "volume": 7809.457,
          "close_time": 1772103599999,
          "quote_volume": 1913586.3461,
          "trades": 7466,
          "taker_buy_base": 2820.27,
          "taker_buy_quote": 691491.58847
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 244.06,
          "high": 245.29,
          "low": 241.12,
          "close": 241.85,
          "volume": 11253.105,
          "close_time": 1772107199999,
          "quote_volume": 2737629.95671,
          "trades": 8039,
          "taker_buy_base": 3149.095,
          "taker_buy_quote": 766677.56913
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 241.88,
          "high": 244.47,
          "low": 241.04,
          "close": 243.92,
          "volume": 10549.637,
          "close_time": 1772110799999,
          "quote_volume": 2566806.81017,
          "trades": 8613,
          "taker_buy_base": 4084.563,
          "taker_buy_quote": 993497.37922
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 243.93,
          "high": 244.13,
          "low": 242.12,
          "close": 243.15,
          "volume": 6135.127,
          "close_time": 1772114399999,
          "quote_volume": 1492985.11251,
          "trades": 8110,
          "taker_buy_base": 2905.015,
          "taker_buy_quote": 706882.22096
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 243.14,
          "high": 245.86,
          "low": 241.78,
          "close": 243.85,
          "volume": 9129.218,
          "close_time": 1772117999999,
          "quote_volume": 2225343.91149,
          "trades": 14102,
          "taker_buy_base": 5182.798,
          "taker_buy_quote": 1263978.87324
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 243.84,
          "high": 244.26,
          "low": 239.24,
          "close": 241.2,
          "volume": 12458.167,
          "close_time": 1772121599999,
          "quote_volume": 3003705.93448,
          "trades": 16446,
          "taker_buy_base": 6058.679,
          "taker_buy_quote": 1461447.82507
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 241.16,
          "high": 242.8,
          "low": 237.43,
          "close": 238.6,
          "volume": 8322.8,
          "close_time": 1772125199999,
          "quote_volume": 1998526.76987,
          "trades": 11554,
          "taker_buy_base": 3755.832,
          "taker_buy_quote": 903358.26025
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 238.61,
          "high": 239.85,
          "low": 235.82,
          "close": 236.52,
          "volume": 4997.709,
          "close_time": 1772128799999,
          "quote_volume": 1187300.50077,
          "trades": 8129,
          "taker_buy_base": 2653.01,
          "taker_buy_quote": 630034.53943
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 236.5,
          "high": 239.23,
          "low": 235.5,
          "close": 239.12,
          "volume": 6060.192,
          "close_time": 1772132399999,
          "quote_volume": 1439685.44476,
          "trades": 7315,
          "taker_buy_base": 3068.66,
          "taker_buy_quote": 728768.47932
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 239.14,
          "high": 241.0,
          "low": 238.8,
          "close": 240.18,
          "volume": 4605.785,
          "close_time": 1772135999999,
          "quote_volume": 1105062.29109,
          "trades": 6422,
          "taker_buy_base": 2523.04,
          "taker_buy_quote": 605567.63344
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 240.16,
          "high": 241.0,
          "low": 237.62,
          "close": 238.31,
          "volume": 2597.136,
          "close_time": 1772139599999,
          "quote_volume": 621125.49222,
          "trades": 3661,
          "taker_buy_base": 995.15,
          "taker_buy_quote": 238235.83805
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 238.26,
          "high": 239.46,
          "low": 237.7,
          "close": 238.44,
          "volume": 2516.894,
          "close_time": 1772143199999,
          "quote_volume": 600567.50399,
          "trades": 2922,
          "taker_buy_base": 1068.009,
          "taker_buy_quote": 254765.26144
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 238.45,
          "high": 238.5,
          "low": 237.31,
          "close": 238.49,
          "volume": 1551.311,
          "close_time": 1772146799999,
          "quote_volume": 369032.97229,
          "trades": 2690,
          "taker_buy_base": 907.666,
          "taker_buy_quote": 215932.46117
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 238.44,
          "high": 239.45,
          "low": 237.81,
          "close": 238.96,
          "volume": 2632.049,
          "close_time": 1772150399999,
          "quote_volume": 627885.39683,
          "trades": 3525,
          "taker_buy_base": 1638.557,
          "taker_buy_quote": 390945.98353
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 238.97,
          "high": 239.9,
          "low": 237.7,
          "close": 238.55,
          "volume": 3483.403,
          "close_time": 1772153999999,
          "quote_volume": 831048.50165,
          "trades": 4928,
          "taker_buy_base": 1109.879,
          "taker_buy_quote": 264841.03608
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 238.53,
          "high": 239.52,
          "low": 237.28,
          "close": 239.03,
          "volume": 5083.129,
          "close_time": 1772157599999,
          "quote_volume": 1210097.60976,
          "trades": 4600,
          "taker_buy_base": 1117.004,
          "taker_buy_quote": 266353.39406
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 239.0,
          "high": 239.87,
          "low": 238.15,
          "close": 239.26,
          "volume": 1289.782,
          "close_time": 1772161199999,
          "quote_volume": 308418.09927,
          "trades": 2570,
          "taker_buy_base": 566.434,
          "taker_buy_quote": 135415.0075
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 239.28,
          "high": 241.3,
          "low": 237.4,
          "close": 240.49,
          "volume": 6341.662,
          "close_time": 1772164799999,
          "quote_volume": 1511885.50686,
          "trades": 5581,
          "taker_buy_base": 1823.109,
          "taker_buy_quote": 435158.96631
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 240.5,
          "high": 244.98,
          "low": 240.24,
          "close": 242.45,
          "volume": 10963.115,
          "close_time": 1772168399999,
          "quote_volume": 2667283.94914,
          "trades": 10391,
          "taker_buy_base": 5054.634,
          "taker_buy_quote": 1229557.52797
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 242.4,
          "high": 244.03,
          "low": 241.17,
          "close": 241.73,
          "volume": 2522.666,
          "close_time": 1772171999999,
          "quote_volume": 612027.49917,
          "trades": 4780,
          "taker_buy_base": 1231.929,
          "taker_buy_quote": 298913.5135
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 241.74,
          "high": 241.96,
          "low": 239.27,
          "close": 239.79,
          "volume": 2644.61,
          "close_time": 1772175599999,
          "quote_volume": 636174.23386,
          "trades": 4108,
          "taker_buy_base": 1189.326,
          "taker_buy_quote": 286043.05736
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 239.78,
          "high": 239.78,
          "low": 236.94,
          "close": 238.5,
          "volume": 5055.301,
          "close_time": 1772179199999,
          "quote_volume": 1205435.7032,
          "trades": 5933,
          "taker_buy_base": 1818.706,
          "taker_buy_quote": 433681.94736
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 238.48,
          "high": 240.49,
          "low": 238.0,
          "close": 240.08,
          "volume": 3439.335,
          "close_time": 1772182799999,
          "quote_volume": 823325.21402,
          "trades": 5420,
          "taker_buy_base": 2030.02,
          "taker_buy_quote": 486028.84531
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 240.06,
          "high": 240.16,
          "low": 235.7,
          "close": 235.92,
          "volume": 7280.704,
          "close_time": 1772186399999,
          "quote_volume": 1726205.76471,
          "trades": 7830,
          "taker_buy_base": 1984.069,
          "taker_buy_quote": 471216.65505
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 235.95,
          "high": 236.62,
          "low": 232.41,
          "close": 232.71,
          "volume": 10383.148,
          "close_time": 1772189999999,
          "quote_volume": 2435971.3396,
          "trades": 10546,
          "taker_buy_base": 3483.195,
          "taker_buy_quote": 817214.65848
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 232.68,
          "high": 234.05,
          "low": 224.27,
          "close": 226.6,
          "volume": 20037.292,
          "close_time": 1772193599999,
          "quote_volume": 4580445.26665,
          "trades": 19053,
          "taker_buy_base": 8816.676,
          "taker_buy_quote": 2011622.29479
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 226.51,
          "high": 226.99,
          "low": 224.8,
          "close": 225.94,
          "volume": 9735.71,
          "close_time": 1772197199999,
          "quote_volume": 2197873.07634,
          "trades": 10973,
          "taker_buy_base": 4142.617,
          "taker_buy_quote": 935447.53798
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 225.92,
          "high": 228.19,
          "low": 224.64,
          "close": 226.28,
          "volume": 11620.872,
          "close_time": 1772200799999,
          "quote_volume": 2632365.04519,
          "trades": 12508,
          "taker_buy_base": 4970.779,
          "taker_buy_quote": 1127021.11124
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 226.29,
          "high": 226.65,
          "low": 221.44,
          "close": 222.71,
          "volume": 12026.538,
          "close_time": 1772204399999,
          "quote_volume": 2689126.76276,
          "trades": 18287,
          "taker_buy_base": 6774.537,
          "taker_buy_quote": 1514759.48569
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 222.67,
          "high": 224.35,
          "low": 222.25,
          "close": 223.59,
          "volume": 6264.517,
          "close_time": 1772207999999,
          "quote_volume": 1399063.69578,
          "trades": 9673,
          "taker_buy_base": 2516.854,
          "taker_buy_quote": 562175.73081
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 223.57,
          "high": 224.1,
          "low": 221.61,
          "close": 222.61,
          "volume": 7151.54,
          "close_time": 1772211599999,
          "quote_volume": 1591766.59392,
          "trades": 8403,
          "taker_buy_base": 3030.556,
          "taker_buy_quote": 674832.80877
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 222.64,
          "high": 223.2,
          "low": 220.55,
          "close": 221.9,
          "volume": 7859.156,
          "close_time": 1772215199999,
          "quote_volume": 1741355.34675,
          "trades": 8168,
          "taker_buy_base": 4893.348,
          "taker_buy_quote": 1084146.69915
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 221.89,
          "high": 222.7,
          "low": 218.8,
          "close": 219.29,
          "volume": 10995.047,
          "close_time": 1772218799999,
          "quote_volume": 2423113.0161,
          "trades": 8946,
          "taker_buy_base": 4615.126,
          "taker_buy_quote": 1018637.16604
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 219.28,
          "high": 219.59,
          "low": 214.46,
          "close": 217.41,
          "volume": 16107.859,
          "close_time": 1772222399999,
          "quote_volume": 3487852.23625,
          "trades": 13728,
          "taker_buy_base": 7524.22,
          "taker_buy_quote": 1628994.35873
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 217.41,
          "high": 218.67,
          "low": 216.85,
          "close": 217.92,
          "volume": 4054.991,
          "close_time": 1772225999999,
          "quote_volume": 882860.51284,
          "trades": 7662,
          "taker_buy_base": 1919.959,
          "taker_buy_quote": 418151.9933
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 217.93,
          "high": 218.97,
          "low": 216.61,
          "close": 217.84,
          "volume": 3163.215,
          "close_time": 1772229599999,
          "quote_volume": 689103.0961,
          "trades": 3362,
          "taker_buy_base": 1708.641,
          "taker_buy_quote": 372304.26914
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 217.85,
          "high": 218.65,
          "low": 214.46,
          "close": 218.41,
          "volume": 6692.295,
          "close_time": 1772233199999,
          "quote_volume": 1449224.51516,
          "trades": 4526,
          "taker_buy_base": 2739.858,
          "taker_buy_quote": 594659.61939
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 218.4,
          "high": 219.8,
          "low": 217.98,
          "close": 219.35,
          "volume": 3255.242,
          "close_time": 1772236799999,
          "quote_volume": 712655.3854,
          "trades": 3860,
          "taker_buy_base": 1651.668,
          "taker_buy_quote": 361656.10113
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 219.34,
          "high": 221.16,
          "low": 219.01,
          "close": 219.28,
          "volume": 3897.447,
          "close_time": 1772240399999,
          "quote_volume": 857577.59283,
          "trades": 4654,
          "taker_buy_base": 2175.041,
          "taker_buy_quote": 478877.1084
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 219.25,
          "high": 219.49,
          "low": 217.73,
          "close": 218.99,
          "volume": 2513.44,
          "close_time": 1772243999999,
          "quote_volume": 549445.06495,
          "trades": 2857,
          "taker_buy_base": 1395.555,
          "taker_buy_quote": 305155.63667
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 218.97,
          "high": 223.96,
          "low": 218.69,
          "close": 221.54,
          "volume": 13357.312,
          "close_time": 1772247599999,
          "quote_volume": 2969565.54452,
          "trades": 9536,
          "taker_buy_base": 9381.354,
          "taker_buy_quote": 2087493.34298
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 221.56,
          "high": 222.03,
          "low": 219.87,
          "close": 221.39,
          "volume": 4882.963,
          "close_time": 1772251199999,
          "quote_volume": 1079947.44512,
          "trades": 5533,
          "taker_buy_base": 2552.143,
          "taker_buy_quote": 564381.49348
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 221.42,
          "high": 221.6,
          "low": 218.89,
          "close": 220.56,
          "volume": 1925.383,
          "close_time": 1772254799999,
          "quote_volume": 424082.50812,
          "trades": 3419,
          "taker_buy_base": 903.999,
          "taker_buy_quote": 199194.56518
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 220.58,
          "high": 220.62,
          "low": 218.46,
          "close": 219.48,
          "volume": 2205.646,
          "close_time": 1772258399999,
          "quote_volume": 483729.94298,
          "trades": 2858,
          "taker_buy_base": 840.731,
          "taker_buy_quote": 184426.87961
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 219.4,
          "high": 219.45,
          "low": 204.52,
          "close": 205.43,
          "volume": 52062.644,
          "close_time": 1772261999999,
          "quote_volume": 10962042.50315,
          "trades": 39653,
          "taker_buy_base": 23173.815,
          "taker_buy_quote": 4872306.7069
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 205.37,
          "high": 210.83,
          "low": 204.13,
          "close": 208.62,
          "volume": 12339.417,
          "close_time": 1772265599999,
          "quote_volume": 2565662.77616,
          "trades": 14245,
          "taker_buy_base": 5841.807,
          "taker_buy_quote": 1214304.13645
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 208.58,
          "high": 208.6,
          "low": 203.5,
          "close": 204.11,
          "volume": 9452.101,
          "close_time": 1772269199999,
          "quote_volume": 1948099.81084,
          "trades": 10248,
          "taker_buy_base": 3456.618,
          "taker_buy_quote": 711935.49265
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 204.06,
          "high": 207.02,
          "low": 203.78,
          "close": 206.1,
          "volume": 6304.793,
          "close_time": 1772272799999,
          "quote_volume": 1297685.35515,
          "trades": 8061,
          "taker_buy_base": 2794.827,
          "taker_buy_quote": 575093.5219
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 206.07,
          "high": 208.47,
          "low": 205.05,
          "close": 207.57,
          "volume": 6713.206,
          "close_time": 1772276399999,
          "quote_volume": 1387964.33375,
          "trades": 6915,
          "taker_buy_base": 3253.526,
          "taker_buy_quote": 672983.01594
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 207.58,
          "high": 208.95,
          "low": 205.85,
          "close": 206.19,
          "volume": 6703.635,
          "close_time": 1772279999999,
          "quote_volume": 1388372.93763,
          "trades": 6982,
          "taker_buy_base": 3570.367,
          "taker_buy_quote": 739578.39429
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 206.2,
          "high": 209.06,
          "low": 206.07,
          "close": 208.19,
          "volume": 3088.806,
          "close_time": 1772283599999,
          "quote_volume": 641851.57652,
          "trades": 4366,
          "taker_buy_base": 1577.648,
          "taker_buy_quote": 327999.8063
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 208.2,
          "high": 212.74,
          "low": 205.48,
          "close": 212.57,
          "volume": 11351.709,
          "close_time": 1772287199999,
          "quote_volume": 2366079.67166,
          "trades": 10963,
          "taker_buy_base": 5257.271,
          "taker_buy_quote": 1098260.71841
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 212.58,
          "high": 214.85,
          "low": 209.6,
          "close": 209.79,
          "volume": 14697.345,
          "close_time": 1772290799999,
          "quote_volume": 3115676.39772,
          "trades": 14005,
          "taker_buy_base": 7317.899,
          "taker_buy_quote": 1552838.22396
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 209.88,
          "high": 211.36,
          "low": 208.37,
          "close": 210.02,
          "volume": 6363.628,
          "close_time": 1772294399999,
          "quote_volume": 1333294.35895,
          "trades": 7024,
          "taker_buy_base": 2182.819,
          "taker_buy_quote": 458090.66168
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 210.0,
          "high": 210.8,
          "low": 207.55,
          "close": 209.12,
          "volume": 6430.656,
          "close_time": 1772297999999,
          "quote_volume": 1344842.08325,
          "trades": 7104,
          "taker_buy_base": 3416.708,
          "taker_buy_quote": 714745.99064
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 209.26,
          "high": 210.42,
          "low": 207.31,
          "close": 209.9,
          "volume": 2816.03,
          "close_time": 1772301599999,
          "quote_volume": 587561.11292,
          "trades": 4240,
          "taker_buy_base": 1393.372,
          "taker_buy_quote": 290790.17695
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 209.88,
          "high": 216.78,
          "low": 208.81,
          "close": 214.84,
          "volume": 8465.623,
          "close_time": 1772305199999,
          "quote_volume": 1800692.42749,
          "trades": 10709,
          "taker_buy_base": 4417.337,
          "taker_buy_quote": 939221.57845
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 214.82,
          "high": 218.44,
          "low": 213.26,
          "close": 216.73,
          "volume": 15795.23,
          "close_time": 1772308799999,
          "quote_volume": 3413687.34583,
          "trades": 14385,
          "taker_buy_base": 6912.602,
          "taker_buy_quote": 1491924.78752
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 216.73,
          "high": 219.92,
          "low": 215.62,
          "close": 219.62,
          "volume": 14494.59,
          "close_time": 1772312399999,
          "quote_volume": 3166955.31377,
          "trades": 12809,
          "taker_buy_base": 8365.381,
          "taker_buy_quote": 1830242.19206
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 219.61,
          "high": 219.93,
          "low": 216.32,
          "close": 218.73,
          "volume": 13013.239,
          "close_time": 1772315999999,
          "quote_volume": 2838991.45731,
          "trades": 16061,
          "taker_buy_base": 6952.963,
          "taker_buy_quote": 1517222.96058
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 218.76,
          "high": 224.24,
          "low": 218.76,
          "close": 222.07,
          "volume": 20190.338,
          "close_time": 1772319599999,
          "quote_volume": 4470903.30779,
          "trades": 16846,
          "taker_buy_base": 9061.077,
          "taker_buy_quote": 2002606.22517
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 222.02,
          "high": 222.5,
          "low": 219.08,
          "close": 220.27,
          "volume": 11479.665,
          "close_time": 1772323199999,
          "quote_volume": 2530954.93312,
          "trades": 14251,
          "taker_buy_base": 5106.809,
          "taker_buy_quote": 1126507.7837
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 220.3,
          "high": 221.76,
          "low": 218.9,
          "close": 221.03,
          "volume": 5855.342,
          "close_time": 1772326799999,
          "quote_volume": 1290718.88875,
          "trades": 8322,
          "taker_buy_base": 2816.41,
          "taker_buy_quote": 620863.57981
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 221.03,
          "high": 226.67,
          "low": 218.29,
          "close": 224.92,
          "volume": 12923.238,
          "close_time": 1772330399999,
          "quote_volume": 2880992.39853,
          "trades": 12829,
          "taker_buy_base": 7621.298,
          "taker_buy_quote": 1703499.94448
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 225.0,
          "high": 234.0,
          "low": 224.92,
          "close": 232.16,
          "volume": 27864.783,
          "close_time": 1772333999999,
          "quote_volume": 6396914.63709,
          "trades": 25327,
          "taker_buy_base": 17145.092,
          "taker_buy_quote": 3933614.64294
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 232.14,
          "high": 233.2,
          "low": 229.38,
          "close": 230.78,
          "volume": 8191.427,
          "close_time": 1772337599999,
          "quote_volume": 1888165.71226,
          "trades": 10494,
          "taker_buy_base": 3228.699,
          "taker_buy_quote": 744846.26325
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 230.71,
          "high": 233.32,
          "low": 228.28,
          "close": 231.45,
          "volume": 9411.086,
          "close_time": 1772341199999,
          "quote_volume": 2169147.97,
          "trades": 10702,
          "taker_buy_base": 4553.578,
          "taker_buy_quote": 1049624.11769
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 231.48,
          "high": 231.91,
          "low": 228.57,
          "close": 229.0,
          "volume": 4367.39,
          "close_time": 1772344799999,
          "quote_volume": 1003782.29495,
          "trades": 6426,
          "taker_buy_base": 1746.998,
          "taker_buy_quote": 401642.888
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 229.01,
          "high": 229.17,
          "low": 222.32,
          "close": 223.97,
          "volume": 9918.337,
          "close_time": 1772348399999,
          "quote_volume": 2232099.11366,
          "trades": 16196,
          "taker_buy_base": 4107.044,
          "taker_buy_quote": 925140.76617
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 223.98,
          "high": 227.65,
          "low": 223.03,
          "close": 225.7,
          "volume": 6017.527,
          "close_time": 1772351999999,
          "quote_volume": 1356771.46668,
          "trades": 7717,
          "taker_buy_base": 3851.461,
          "taker_buy_quote": 868506.93266
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 225.72,
          "high": 225.73,
          "low": 220.98,
          "close": 222.0,
          "volume": 8948.344,
          "close_time": 1772355599999,
          "quote_volume": 1992206.54071,
          "trades": 9017,
          "taker_buy_base": 3662.691,
          "taker_buy_quote": 816669.74663
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 222.02,
          "high": 224.28,
          "low": 221.18,
          "close": 221.97,
          "volume": 4213.887,
          "close_time": 1772359199999,
          "quote_volume": 939468.85927,
          "trades": 6340,
          "taker_buy_base": 2179.979,
          "taker_buy_quote": 485910.34427
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 221.95,
          "high": 223.94,
          "low": 220.8,
          "close": 223.57,
          "volume": 8559.595,
          "close_time": 1772362799999,
          "quote_volume": 1902379.96427,
          "trades": 9799,
          "taker_buy_base": 4993.223,
          "taker_buy_quote": 1110496.21443
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 223.56,
          "high": 224.9,
          "low": 220.9,
          "close": 221.93,
          "volume": 13168.552,
          "close_time": 1772366399999,
          "quote_volume": 2928051.63732,
          "trades": 18638,
          "taker_buy_base": 5019.327,
          "taker_buy_quote": 1116722.99148
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 221.95,
          "high": 221.98,
          "low": 218.71,
          "close": 218.99,
          "volume": 9580.3,
          "close_time": 1772369999999,
          "quote_volume": 2111927.87953,
          "trades": 11926,
          "taker_buy_base": 4084.668,
          "taker_buy_quote": 900727.14892
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 219.0,
          "high": 224.8,
          "low": 217.76,
          "close": 223.51,
          "volume": 11382.952,
          "close_time": 1772373599999,
          "quote_volume": 2517711.85945,
          "trades": 14218,
          "taker_buy_base": 5888.343,
          "taker_buy_quote": 1300354.90506
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 223.54,
          "high": 225.53,
          "low": 219.33,
          "close": 219.83,
          "volume": 19164.404,
          "close_time": 1772377199999,
          "quote_volume": 4270718.39989,
          "trades": 16367,
          "taker_buy_base": 8801.782,
          "taker_buy_quote": 1967236.45822
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 219.82,
          "high": 223.29,
          "low": 219.04,
          "close": 220.34,
          "volume": 5671.839,
          "close_time": 1772380799999,
          "quote_volume": 1255546.8128,
          "trades": 7419,
          "taker_buy_base": 3295.364,
          "taker_buy_quote": 729720.45971
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 220.36,
          "high": 221.78,
          "low": 216.05,
          "close": 217.3,
          "volume": 7658.572,
          "close_time": 1772384399999,
          "quote_volume": 1673741.64013,
          "trades": 10149,
          "taker_buy_base": 3832.534,
          "taker_buy_quote": 837411.78768
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 217.28,
          "high": 217.91,
          "low": 215.04,
          "close": 216.64,
          "volume": 5031.735,
          "close_time": 1772387999999,
          "quote_volume": 1090032.67835,
          "trades": 10006,
          "taker_buy_base": 2803.261,
          "taker_buy_quote": 607271.71343
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 216.64,
          "high": 220.58,
          "low": 216.64,
          "close": 219.07,
          "volume": 6058.303,
          "close_time": 1772391599999,
          "quote_volume": 1329487.00833,
          "trades": 7280,
          "taker_buy_base": 3484.292,
          "taker_buy_quote": 764620.12366
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 219.12,
          "high": 219.14,
          "low": 215.41,
          "close": 215.69,
          "volume": 6307.527,
          "close_time": 1772395199999,
          "quote_volume": 1368399.77066,
          "trades": 8113,
          "taker_buy_base": 2242.552,
          "taker_buy_quote": 486252.57121
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 215.68,
          "high": 215.73,
          "low": 211.99,
          "close": 212.61,
          "volume": 9884.455,
          "close_time": 1772398799999,
          "quote_volume": 2112992.96494,
          "trades": 10990,
          "taker_buy_base": 4252.077,
          "taker_buy_quote": 908152.33457
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 212.66,
          "high": 215.44,
          "low": 211.89,
          "close": 214.97,
          "volume": 6255.258,
          "close_time": 1772402399999,
          "quote_volume": 1339617.56554,
          "trades": 9847,
          "taker_buy_base": 2874.71,
          "taker_buy_quote": 615891.94616
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 214.98,
          "high": 219.22,
          "low": 212.93,
          "close": 213.06,
          "volume": 11067.407,
          "close_time": 1772405999999,
          "quote_volume": 2396597.95394,
          "trades": 12400,
          "taker_buy_base": 5010.144,
          "taker_buy_quote": 1085427.88712
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 213.15,
          "high": 215.66,
          "low": 212.69,
          "close": 213.38,
          "volume": 4916.921,
          "close_time": 1772409599999,
          "quote_volume": 1051400.44447,
          "trades": 8956,
          "taker_buy_base": 2546.018,
          "taker_buy_quote": 544540.73012
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 213.38,
          "high": 220.46,
          "low": 213.19,
          "close": 218.63,
          "volume": 11729.803,
          "close_time": 1772413199999,
          "quote_volume": 2555460.64306,
          "trades": 9731,
          "taker_buy_base": 7650.274,
          "taker_buy_quote": 1667575.84203
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 218.68,
          "high": 221.47,
          "low": 217.57,
          "close": 219.43,
          "volume": 7469.856,
          "close_time": 1772416799999,
          "quote_volume": 1641163.42881,
          "trades": 8341,
          "taker_buy_base": 4068.238,
          "taker_buy_quote": 894572.84066
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 219.44,
          "high": 220.42,
          "low": 216.74,
          "close": 217.51,
          "volume": 7122.437,
          "close_time": 1772420399999,
          "quote_volume": 1550677.08025,
          "trades": 7734,
          "taker_buy_base": 2755.284,
          "taker_buy_quote": 600500.90622
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 217.52,
          "high": 219.87,
          "low": 215.93,
          "close": 217.95,
          "volume": 6090.274,
          "close_time": 1772423999999,
          "quote_volume": 1326592.64971,
          "trades": 8872,
          "taker_buy_base": 3482.389,
          "taker_buy_quote": 758379.64015
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 217.95,
          "high": 218.53,
          "low": 217.01,
          "close": 217.66,
          "volume": 3623.158,
          "close_time": 1772427599999,
          "quote_volume": 789115.09462,
          "trades": 5329,
          "taker_buy_base": 1711.777,
          "taker_buy_quote": 372787.84793
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 217.6,
          "high": 217.69,
          "low": 215.3,
          "close": 216.05,
          "volume": 5833.926,
          "close_time": 1772431199999,
          "quote_volume": 1263325.28138,
          "trades": 6682,
          "taker_buy_base": 2906.287,
          "taker_buy_quote": 629550.16381
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 216.06,
          "high": 216.08,
          "low": 212.68,
          "close": 214.15,
          "volume": 6346.173,
          "close_time": 1772434799999,
          "quote_volume": 1359724.84425,
          "trades": 7030,
          "taker_buy_base": 2431.679,
          "taker_buy_quote": 521064.43136
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 214.13,
          "high": 214.19,
          "low": 211.29,
          "close": 212.82,
          "volume": 11196.215,
          "close_time": 1772438399999,
          "quote_volume": 2377152.82193,
          "trades": 7840,
          "taker_buy_base": 5128.122,
          "taker_buy_quote": 1088013.32035
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 212.84,
          "high": 215.09,
          "low": 212.04,
          "close": 214.81,
          "volume": 8071.039,
          "close_time": 1772441999999,
          "quote_volume": 1724617.57577,
          "trades": 8007,
          "taker_buy_base": 5683.927,
          "taker_buy_quote": 1215184.03083
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 214.82,
          "high": 216.92,
          "low": 214.47,
          "close": 214.64,
          "volume": 4487.718,
          "close_time": 1772445599999,
          "quote_volume": 966883.87115,
          "trades": 5728,
          "taker_buy_base": 2095.529,
          "taker_buy_quote": 451636.60578
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 214.63,
          "high": 215.62,
          "low": 212.76,
          "close": 213.8,
          "volume": 5136.414,
          "close_time": 1772449199999,
          "quote_volume": 1097819.00048,
          "trades": 4998,
          "taker_buy_base": 1817.579,
          "taker_buy_quote": 388634.22196
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 213.8,
          "high": 214.31,
          "low": 212.45,
          "close": 213.49,
          "volume": 3645.088,
          "close_time": 1772452799999,
          "quote_volume": 777113.22976,
          "trades": 4647,
          "taker_buy_base": 1833.868,
          "taker_buy_quote": 391093.27418
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 213.46,
          "high": 214.01,
          "low": 212.1,
          "close": 212.88,
          "volume": 3572.814,
          "close_time": 1772456399999,
          "quote_volume": 760081.89095,
          "trades": 4801,
          "taker_buy_base": 1689.765,
          "taker_buy_quote": 359611.24509
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 212.86,
          "high": 214.15,
          "low": 212.08,
          "close": 212.75,
          "volume": 4881.708,
          "close_time": 1772459999999,
          "quote_volume": 1039355.41104,
          "trades": 6379,
          "taker_buy_base": 1729.007,
          "taker_buy_quote": 368196.63285
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 212.75,
          "high": 219.89,
          "low": 212.0,
          "close": 219.22,
          "volume": 14274.286,
          "close_time": 1772463599999,
          "quote_volume": 3093207.15916,
          "trades": 16769,
          "taker_buy_base": 7661.473,
          "taker_buy_quote": 1660377.75384
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 219.22,
          "high": 226.28,
          "low": 218.87,
          "close": 223.16,
          "volume": 24117.581,
          "close_time": 1772467199999,
          "quote_volume": 5385831.31228,
          "trades": 23800,
          "taker_buy_base": 13971.228,
          "taker_buy_quote": 3120876.88718
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 223.14,
          "high": 225.97,
          "low": 220.46,
          "close": 222.62,
          "volume": 20247.641,
          "close_time": 1772470799999,
          "quote_volume": 4521874.17196,
          "trades": 16736,
          "taker_buy_base": 9795.491,
          "taker_buy_quote": 2190028.89901
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 222.64,
          "high": 223.64,
          "low": 218.56,
          "close": 221.1,
          "volume": 11845.304,
          "close_time": 1772474399999,
          "quote_volume": 2615736.75627,
          "trades": 10296,
          "taker_buy_base": 5761.896,
          "taker_buy_quote": 1273529.42558
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 221.08,
          "high": 221.44,
          "low": 218.88,
          "close": 219.75,
          "volume": 5701.654,
          "close_time": 1772477999999,
          "quote_volume": 1255697.77305,
          "trades": 8062,
          "taker_buy_base": 2938.583,
          "taker_buy_quote": 647001.64875
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 219.75,
          "high": 220.88,
          "low": 217.9,
          "close": 220.22,
          "volume": 5881.45,
          "close_time": 1772481599999,
          "quote_volume": 1289695.63326,
          "trades": 7757,
          "taker_buy_base": 2721.348,
          "taker_buy_quote": 596856.63963
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 220.17,
          "high": 221.42,
          "low": 218.12,
          "close": 219.61,
          "volume": 7028.751,
          "close_time": 1772485199999,
          "quote_volume": 1545640.15871,
          "trades": 11879,
          "taker_buy_base": 4105.044,
          "taker_buy_quote": 902809.48769
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 219.64,
          "high": 222.87,
          "low": 218.34,
          "close": 222.7,
          "volume": 6847.409,
          "close_time": 1772488799999,
          "quote_volume": 1511233.07316,
          "trades": 9525,
          "taker_buy_base": 3481.329,
          "taker_buy_quote": 767868.27963
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 222.72,
          "high": 225.39,
          "low": 222.72,
          "close": 223.68,
          "volume": 8629.313,
          "close_time": 1772492399999,
          "quote_volume": 1934204.76446,
          "trades": 10540,
          "taker_buy_base": 4049.4,
          "taker_buy_quote": 907691.55211
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 223.66,
          "high": 224.98,
          "low": 221.56,
          "close": 223.85,
          "volume": 10202.955,
          "close_time": 1772495999999,
          "quote_volume": 2274635.21758,
          "trades": 15876,
          "taker_buy_base": 5990.46,
          "taker_buy_quote": 1336464.50286
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 223.86,
          "high": 224.6,
          "low": 220.29,
          "close": 222.41,
          "volume": 11159.861,
          "close_time": 1772499599999,
          "quote_volume": 2481773.09657,
          "trades": 16812,
          "taker_buy_base": 5350.155,
          "taker_buy_quote": 1190789.22867
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 222.4,
          "high": 223.44,
          "low": 221.04,
          "close": 221.76,
          "volume": 3489.027,
          "close_time": 1772503199999,
          "quote_volume": 774963.33085,
          "trades": 6910,
          "taker_buy_base": 1645.24,
          "taker_buy_quote": 365404.8513
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 221.75,
          "high": 223.49,
          "low": 219.71,
          "close": 222.41,
          "volume": 5240.038,
          "close_time": 1772506799999,
          "quote_volume": 1162013.28594,
          "trades": 7678,
          "taker_buy_base": 2379.202,
          "taker_buy_quote": 527593.99628
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 222.4,
          "high": 223.39,
          "low": 220.58,
          "close": 222.02,
          "volume": 4496.096,
          "close_time": 1772510399999,
          "quote_volume": 997839.40532,
          "trades": 5989,
          "taker_buy_base": 2848.844,
          "taker_buy_quote": 632359.77785
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 222.0,
          "high": 222.27,
          "low": 219.33,
          "close": 220.1,
          "volume": 6149.853,
          "close_time": 1772513999999,
          "quote_volume": 1359761.23239,
          "trades": 6075,
          "taker_buy_base": 2157.55,
          "taker_buy_quote": 477401.39272
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 220.1,
          "high": 223.39,
          "low": 218.43,
          "close": 219.32,
          "volume": 6318.443,
          "close_time": 1772517599999,
          "quote_volume": 1395603.52402,
          "trades": 9499,
          "taker_buy_base": 2849.552,
          "taker_buy_quote": 630333.01358
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 219.28,
          "high": 223.38,
          "low": 219.08,
          "close": 221.2,
          "volume": 7843.044,
          "close_time": 1772521199999,
          "quote_volume": 1737384.15668,
          "trades": 9255,
          "taker_buy_base": 5385.262,
          "taker_buy_quote": 1193010.41679
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 221.2,
          "high": 223.54,
          "low": 220.42,
          "close": 221.22,
          "volume": 6881.453,
          "close_time": 1772524799999,
          "quote_volume": 1527861.77821,
          "trades": 8499,
          "taker_buy_base": 3053.89,
          "taker_buy_quote": 678155.41288
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 221.18,
          "high": 221.62,
          "low": 214.03,
          "close": 214.48,
          "volume": 15613.838,
          "close_time": 1772528399999,
          "quote_volume": 3382694.31317,
          "trades": 13491,
          "taker_buy_base": 4809.587,
          "taker_buy_quote": 1044392.16487
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 214.52,
          "high": 215.76,
          "low": 212.63,
          "close": 213.44,
          "volume": 8045.107,
          "close_time": 1772531999999,
          "quote_volume": 1723434.21589,
          "trades": 10338,
          "taker_buy_base": 3906.394,
          "taker_buy_quote": 836643.64066
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 213.4,
          "high": 214.97,
          "low": 212.71,
          "close": 214.87,
          "volume": 5097.934,
          "close_time": 1772535599999,
          "quote_volume": 1089188.39112,
          "trades": 6824,
          "taker_buy_base": 2341.936,
          "taker_buy_quote": 500847.58553
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 214.83,
          "high": 215.36,
          "low": 213.36,
          "close": 214.96,
          "volume": 3731.144,
          "close_time": 1772539199999,
          "quote_volume": 800079.20554,
          "trades": 5889,
          "taker_buy_base": 1530.483,
          "taker_buy_quote": 328397.47086
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 215.02,
          "high": 218.96,
          "low": 214.92,
          "close": 216.57,
          "volume": 6650.368,
          "close_time": 1772542799999,
          "quote_volume": 1443976.7109,
          "trades": 9140,
          "taker_buy_base": 3405.656,
          "taker_buy_quote": 738794.01865
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 216.57,
          "high": 216.66,
          "low": 213.0,
          "close": 214.43,
          "volume": 4990.264,
          "close_time": 1772546399999,
          "quote_volume": 1070655.86846,
          "trades": 7058,
          "taker_buy_base": 2443.166,
          "taker_buy_quote": 524221.16969
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 214.38,
          "high": 218.65,
          "low": 211.23,
          "close": 213.0,
          "volume": 17172.235,
          "close_time": 1772549999999,
          "quote_volume": 3683009.96314,
          "trades": 18536,
          "taker_buy_base": 7323.727,
          "taker_buy_quote": 1574062.92154
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 212.99,
          "high": 216.95,
          "low": 211.01,
          "close": 216.46,
          "volume": 16852.418,
          "close_time": 1772553599999,
          "quote_volume": 3610036.36578,
          "trades": 17946,
          "taker_buy_base": 8288.97,
          "taker_buy_quote": 1777869.05087
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 216.45,
          "high": 223.59,
          "low": 215.66,
          "close": 218.76,
          "volume": 29382.566,
          "close_time": 1772557199999,
          "quote_volume": 6446927.78298,
          "trades": 26600,
          "taker_buy_base": 14184.967,
          "taker_buy_quote": 3116916.74595
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 218.78,
          "high": 219.36,
          "low": 215.53,
          "close": 218.38,
          "volume": 8677.835,
          "close_time": 1772560799999,
          "quote_volume": 1886039.08078,
          "trades": 17951,
          "taker_buy_base": 4875.788,
          "taker_buy_quote": 1059934.62864
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 218.38,
          "high": 221.79,
          "low": 216.88,
          "close": 219.47,
          "volume": 11935.865,
          "close_time": 1772564399999,
          "quote_volume": 2624066.63271,
          "trades": 17898,
          "taker_buy_base": 7798.376,
          "taker_buy_quote": 1714473.65983
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 219.47,
          "high": 220.69,
          "low": 218.32,
          "close": 219.15,
          "volume": 11336.05,
          "close_time": 1772567999999,
          "quote_volume": 2486516.40454,
          "trades": 16269,
          "taker_buy_base": 6206.428,
          "taker_buy_quote": 1362246.38729
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 219.15,
          "high": 220.73,
          "low": 217.86,
          "close": 218.4,
          "volume": 6212.97,
          "close_time": 1772571599999,
          "quote_volume": 1362364.39648,
          "trades": 11621,
          "taker_buy_base": 3810.149,
          "taker_buy_quote": 835883.90311
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 218.39,
          "high": 218.48,
          "low": 215.54,
          "close": 216.71,
          "volume": 9869.042,
          "close_time": 1772575199999,
          "quote_volume": 2139920.07686,
          "trades": 8821,
          "taker_buy_base": 3690.524,
          "taker_buy_quote": 800530.54866
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 216.71,
          "high": 220.44,
          "low": 216.61,
          "close": 219.87,
          "volume": 4902.477,
          "close_time": 1772578799999,
          "quote_volume": 1073656.13809,
          "trades": 6913,
          "taker_buy_base": 2919.808,
          "taker_buy_quote": 639566.85544
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 219.84,
          "high": 222.9,
          "low": 219.45,
          "close": 220.93,
          "volume": 11995.604,
          "close_time": 1772582399999,
          "quote_volume": 2655856.34223,
          "trades": 11514,
          "taker_buy_base": 6226.991,
          "taker_buy_quote": 1378015.10268
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 221.01,
          "high": 221.67,
          "low": 218.35,
          "close": 220.63,
          "volume": 5228.492,
          "close_time": 1772585999999,
          "quote_volume": 1149646.69807,
          "trades": 7382,
          "taker_buy_base": 2004.268,
          "taker_buy_quote": 441348.9277
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 220.63,
          "high": 222.26,
          "low": 219.7,
          "close": 221.48,
          "volume": 3558.824,
          "close_time": 1772589599999,
          "quote_volume": 787131.00936,
          "trades": 6702,
          "taker_buy_base": 1762.103,
          "taker_buy_quote": 389788.87972
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 221.5,
          "high": 221.97,
          "low": 218.81,
          "close": 220.22,
          "volume": 3274.069,
          "close_time": 1772593199999,
          "quote_volume": 721110.56526,
          "trades": 5607,
          "taker_buy_base": 1554.502,
          "taker_buy_quote": 342434.66129
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 220.25,
          "high": 220.51,
          "low": 215.53,
          "close": 216.61,
          "volume": 8304.958,
          "close_time": 1772596799999,
          "quote_volume": 1809897.30353,
          "trades": 8162,
          "taker_buy_base": 3191.437,
          "taker_buy_quote": 696760.37241
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 216.61,
          "high": 218.16,
          "low": 215.85,
          "close": 217.72,
          "volume": 3269.702,
          "close_time": 1772600399999,
          "quote_volume": 709751.54603,
          "trades": 4540,
          "taker_buy_base": 1658.375,
          "taker_buy_quote": 360165.4679
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 217.68,
          "high": 218.99,
          "low": 216.23,
          "close": 217.61,
          "volume": 2330.419,
          "close_time": 1772603999999,
          "quote_volume": 507048.41178,
          "trades": 3592,
          "taker_buy_base": 1214.148,
          "taker_buy_quote": 264524.71625
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 217.58,
          "high": 219.93,
          "low": 216.31,
          "close": 219.12,
          "volume": 4504.876,
          "close_time": 1772607599999,
          "quote_volume": 982936.82264,
          "trades": 4958,
          "taker_buy_base": 2807.681,
          "taker_buy_quote": 612790.9601
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 219.12,
          "high": 222.86,
          "low": 218.51,
          "close": 222.28,
          "volume": 6284.122,
          "close_time": 1772611199999,
          "quote_volume": 1387509.27524,
          "trades": 6735,
          "taker_buy_base": 3893.595,
          "taker_buy_quote": 860639.22027
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 222.28,
          "high": 228.31,
          "low": 219.14,
          "close": 227.28,
          "volume": 20889.731,
          "close_time": 1772614799999,
          "quote_volume": 4676739.4815,
          "trades": 15734,
          "taker_buy_base": 11476.615,
          "taker_buy_quote": 2571409.29885
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 227.22,
          "high": 234.75,
          "low": 226.01,
          "close": 230.26,
          "volume": 34523.749,
          "close_time": 1772618399999,
          "quote_volume": 7986540.82911,
          "trades": 26894,
          "taker_buy_base": 16733.327,
          "taker_buy_quote": 3874052.48848
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 230.28,
          "high": 230.7,
          "low": 226.01,
          "close": 226.8,
          "volume": 11498.004,
          "close_time": 1772621999999,
          "quote_volume": 2622837.88021,
          "trades": 10491,
          "taker_buy_base": 4749.225,
          "taker_buy_quote": 1083723.39087
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 226.84,
          "high": 227.61,
          "low": 224.42,
          "close": 226.79,
          "volume": 6277.718,
          "close_time": 1772625599999,
          "quote_volume": 1419084.33703,
          "trades": 10068,
          "taker_buy_base": 3441.415,
          "taker_buy_quote": 778288.29084
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 226.84,
          "high": 229.59,
          "low": 225.29,
          "close": 229.21,
          "volume": 9552.212,
          "close_time": 1772629199999,
          "quote_volume": 2173320.47903,
          "trades": 10228,
          "taker_buy_base": 5750.418,
          "taker_buy_quote": 1308706.42384
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 229.22,
          "high": 238.25,
          "low": 228.77,
          "close": 235.68,
          "volume": 27948.191,
          "close_time": 1772632799999,
          "quote_volume": 6536993.55773,
          "trades": 24528,
          "taker_buy_base": 19434.231,
          "taker_buy_quote": 4542125.21348
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 235.67,
          "high": 243.1,
          "low": 232.17,
          "close": 233.32,
          "volume": 34572.387,
          "close_time": 1772636399999,
          "quote_volume": 8250249.98314,
          "trades": 31819,
          "taker_buy_base": 16725.541,
          "taker_buy_quote": 3995602.94408
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 233.33,
          "high": 242.28,
          "low": 232.81,
          "close": 240.92,
          "volume": 29645.395,
          "close_time": 1772639999999,
          "quote_volume": 7054823.42168,
          "trades": 33152,
          "taker_buy_base": 18286.683,
          "taker_buy_quote": 4353488.63078
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 240.91,
          "high": 241.24,
          "low": 235.19,
          "close": 237.84,
          "volume": 14398.342,
          "close_time": 1772643599999,
          "quote_volume": 3420370.20056,
          "trades": 15135,
          "taker_buy_base": 7551.31,
          "taker_buy_quote": 1794127.80589
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 237.8,
          "high": 240.0,
          "low": 235.04,
          "close": 237.01,
          "volume": 10155.909,
          "close_time": 1772647199999,
          "quote_volume": 2405849.30553,
          "trades": 12421,
          "taker_buy_base": 4913.774,
          "taker_buy_quote": 1164844.02347
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 237.03,
          "high": 243.73,
          "low": 236.42,
          "close": 243.21,
          "volume": 12552.371,
          "close_time": 1772650799999,
          "quote_volume": 3014570.43937,
          "trades": 16254,
          "taker_buy_base": 8442.616,
          "taker_buy_quote": 2025786.28919
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 243.24,
          "high": 249.88,
          "low": 242.47,
          "close": 248.73,
          "volume": 16918.936,
          "close_time": 1772654399999,
          "quote_volume": 4160897.56745,
          "trades": 17590,
          "taker_buy_base": 10875.298,
          "taker_buy_quote": 2675693.84021
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 248.75,
          "high": 251.42,
          "low": 245.85,
          "close": 246.0,
          "volume": 16060.697,
          "close_time": 1772657999999,
          "quote_volume": 3992453.84825,
          "trades": 17225,
          "taker_buy_base": 6526.405,
          "taker_buy_quote": 1623228.00302
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 246.16,
          "high": 250.82,
          "low": 245.18,
          "close": 249.12,
          "volume": 11224.166,
          "close_time": 1772661599999,
          "quote_volume": 2789575.08635,
          "trades": 12030,
          "taker_buy_base": 7229.974,
          "taker_buy_quote": 1797726.0329
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 249.08,
          "high": 250.21,
          "low": 243.84,
          "close": 244.55,
          "volume": 11823.31,
          "close_time": 1772665199999,
          "quote_volume": 2916710.51317,
          "trades": 8916,
          "taker_buy_base": 5358.693,
          "taker_buy_quote": 1321371.24081
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 244.58,
          "high": 245.1,
          "low": 240.82,
          "close": 243.52,
          "volume": 14323.291,
          "close_time": 1772668799999,
          "quote_volume": 3480219.09302,
          "trades": 13816,
          "taker_buy_base": 6632.565,
          "taker_buy_quote": 1613094.09604
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 243.48,
          "high": 244.08,
          "low": 239.9,
          "close": 240.12,
          "volume": 6220.997,
          "close_time": 1772672399999,
          "quote_volume": 1503654.70899,
          "trades": 8258,
          "taker_buy_base": 2552.835,
          "taker_buy_quote": 617940.87096
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 240.11,
          "high": 242.14,
          "low": 237.82,
          "close": 238.52,
          "volume": 6707.496,
          "close_time": 1772675999999,
          "quote_volume": 1607767.73935,
          "trades": 8475,
          "taker_buy_base": 3211.156,
          "taker_buy_quote": 770716.83014
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 238.52,
          "high": 240.46,
          "low": 237.02,
          "close": 238.49,
          "volume": 4691.261,
          "close_time": 1772679599999,
          "quote_volume": 1119239.29091,
          "trades": 6899,
          "taker_buy_base": 2473.908,
          "taker_buy_quote": 590652.31233
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 238.46,
          "high": 239.41,
          "low": 237.38,
          "close": 238.28,
          "volume": 2965.12,
          "close_time": 1772683199999,
          "quote_volume": 706918.55473,
          "trades": 4344,
          "taker_buy_base": 1553.175,
          "taker_buy_quote": 370357.56084
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 238.37,
          "high": 239.8,
          "low": 237.4,
          "close": 237.94,
          "volume": 5148.14,
          "close_time": 1772686799999,
          "quote_volume": 1228357.2197,
          "trades": 7281,
          "taker_buy_base": 2267.793,
          "taker_buy_quote": 540944.51507
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 238.0,
          "high": 238.51,
          "low": 235.22,
          "close": 236.14,
          "volume": 5120.353,
          "close_time": 1772690399999,
          "quote_volume": 1210730.2001,
          "trades": 5713,
          "taker_buy_base": 1887.604,
          "taker_buy_quote": 446028.83216
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 236.19,
          "high": 237.94,
          "low": 234.5,
          "close": 237.41,
          "volume": 6930.12,
          "close_time": 1772693999999,
          "quote_volume": 1632430.95532,
          "trades": 5416,
          "taker_buy_base": 2753.893,
          "taker_buy_quote": 650064.02776
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 237.43,
          "high": 237.78,
          "low": 233.7,
          "close": 234.91,
          "volume": 3944.562,
          "close_time": 1772697599999,
          "quote_volume": 929305.03522,
          "trades": 6647,
          "taker_buy_base": 1938.733,
          "taker_buy_quote": 457189.3035
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 234.88,
          "high": 236.93,
          "low": 234.67,
          "close": 235.91,
          "volume": 4341.553,
          "close_time": 1772701199999,
          "quote_volume": 1023386.07264,
          "trades": 6279,
          "taker_buy_base": 2398.206,
          "taker_buy_quote": 565269.5731
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 235.81,
          "high": 238.72,
          "low": 235.7,
          "close": 236.82,
          "volume": 4394.489,
          "close_time": 1772704799999,
          "quote_volume": 1042679.92541,
          "trades": 6979,
          "taker_buy_base": 2465.998,
          "taker_buy_quote": 585385.3322
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 236.84,
          "high": 240.92,
          "low": 236.07,
          "close": 240.26,
          "volume": 12201.009,
          "close_time": 1772708399999,
          "quote_volume": 2916481.81223,
          "trades": 9743,
          "taker_buy_base": 7713.842,
          "taker_buy_quote": 1843831.18997
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 240.27,
          "high": 240.65,
          "low": 233.31,
          "close": 234.43,
          "volume": 21597.325,
          "close_time": 1772711999999,
          "quote_volume": 5105449.81629,
          "trades": 15013,
          "taker_buy_base": 6706.862,
          "taker_buy_quote": 1583930.57714
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 234.44,
          "high": 235.82,
          "low": 232.25,
          "close": 234.9,
          "volume": 8480.227,
          "close_time": 1772715599999,
          "quote_volume": 1983574.14288,
          "trades": 8444,
          "taker_buy_base": 4272.72,
          "taker_buy_quote": 1000623.19573
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 234.94,
          "high": 235.06,
          "low": 231.21,
          "close": 232.24,
          "volume": 8420.478,
          "close_time": 1772719199999,
          "quote_volume": 1957460.65889,
          "trades": 8278,
          "taker_buy_base": 4491.618,
          "taker_buy_quote": 1044225.06039
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 232.23,
          "high": 234.79,
          "low": 231.53,
          "close": 234.03,
          "volume": 7142.067,
          "close_time": 1772722799999,
          "quote_volume": 1663495.0175,
          "trades": 8610,
          "taker_buy_base": 3898.606,
          "taker_buy_quote": 908385.96817
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 234.1,
          "high": 234.32,
          "low": 230.83,
          "close": 231.98,
          "volume": 8466.657,
          "close_time": 1772726399999,
          "quote_volume": 1963386.33402,
          "trades": 8408,
          "taker_buy_base": 3729.16,
          "taker_buy_quote": 865189.29478
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 232.04,
          "high": 232.04,
          "low": 227.83,
          "close": 229.7,
          "volume": 11823.382,
          "close_time": 1772729999999,
          "quote_volume": 2714119.39198,
          "trades": 12550,
          "taker_buy_base": 5269.219,
          "taker_buy_quote": 1210266.2059
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 229.71,
          "high": 230.8,
          "low": 227.57,
          "close": 227.97,
          "volume": 9226.155,
          "close_time": 1772733599999,
          "quote_volume": 2108720.51566,
          "trades": 8198,
          "taker_buy_base": 4315.508,
          "taker_buy_quote": 986746.82069
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 227.9,
          "high": 229.99,
          "low": 227.78,
          "close": 229.78,
          "volume": 3415.463,
          "close_time": 1772737199999,
          "quote_volume": 782308.45887,
          "trades": 3345,
          "taker_buy_base": 1757.372,
          "taker_buy_quote": 402524.09226
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 229.81,
          "high": 232.0,
          "low": 227.9,
          "close": 228.39,
          "volume": 4827.594,
          "close_time": 1772740799999,
          "quote_volume": 1113126.80959,
          "trades": 4466,
          "taker_buy_base": 2706.361,
          "taker_buy_quote": 624475.25208
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 228.42,
          "high": 231.16,
          "low": 228.23,
          "close": 230.68,
          "volume": 3832.254,
          "close_time": 1772744399999,
          "quote_volume": 881066.69357,
          "trades": 3906,
          "taker_buy_base": 2148.332,
          "taker_buy_quote": 494319.45806
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 230.64,
          "high": 232.12,
          "low": 228.79,
          "close": 229.75,
          "volume": 7956.669,
          "close_time": 1772747999999,
          "quote_volume": 1835579.51381,
          "trades": 5566,
          "taker_buy_base": 2445.505,
          "taker_buy_quote": 564445.48442
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 229.8,
          "high": 230.45,
          "low": 228.73,
          "close": 229.64,
          "volume": 2754.702,
          "close_time": 1772751599999,
          "quote_volume": 632674.08207,
          "trades": 2715,
          "taker_buy_base": 1688.059,
          "taker_buy_quote": 387807.48555
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 229.61,
          "high": 230.0,
          "low": 225.59,
          "close": 226.48,
          "volume": 6721.759,
          "close_time": 1772755199999,
          "quote_volume": 1530374.78624,
          "trades": 7290,
          "taker_buy_base": 2406.629,
          "taker_buy_quote": 549119.79612
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 226.48,
          "high": 228.08,
          "low": 225.72,
          "close": 227.33,
          "volume": 4106.543,
          "close_time": 1772758799999,
          "quote_volume": 931346.06087,
          "trades": 5303,
          "taker_buy_base": 1986.676,
          "taker_buy_quote": 450403.98266
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 227.35,
          "high": 229.0,
          "low": 225.81,
          "close": 227.78,
          "volume": 5322.923,
          "close_time": 1772762399999,
          "quote_volume": 1210968.18421,
          "trades": 4379,
          "taker_buy_base": 3388.934,
          "taker_buy_quote": 770266.86111
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 227.78,
          "high": 229.49,
          "low": 227.25,
          "close": 227.8,
          "volume": 2366.892,
          "close_time": 1772765999999,
          "quote_volume": 540288.05282,
          "trades": 3303,
          "taker_buy_base": 1157.643,
          "taker_buy_quote": 264366.70675
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 227.81,
          "high": 229.0,
          "low": 226.91,
          "close": 228.46,
          "volume": 1729.961,
          "close_time": 1772769599999,
          "quote_volume": 394264.51289,
          "trades": 2441,
          "taker_buy_base": 1047.456,
          "taker_buy_quote": 238863.0884
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 228.47,
          "high": 229.06,
          "low": 225.95,
          "close": 227.28,
          "volume": 2181.355,
          "close_time": 1772773199999,
          "quote_volume": 495750.94328,
          "trades": 3189,
          "taker_buy_base": 753.385,
          "taker_buy_quote": 171192.94554
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 227.3,
          "high": 228.04,
          "low": 225.53,
          "close": 226.78,
          "volume": 2271.973,
          "close_time": 1772776799999,
          "quote_volume": 514859.26247,
          "trades": 2807,
          "taker_buy_base": 1383.024,
          "taker_buy_quote": 313403.17483
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 226.73,
          "high": 227.39,
          "low": 225.17,
          "close": 225.33,
          "volume": 4050.73,
          "close_time": 1772780399999,
          "quote_volume": 915448.65518,
          "trades": 3447,
          "taker_buy_base": 2446.88,
          "taker_buy_quote": 553069.58341
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 225.39,
          "high": 226.58,
          "low": 224.61,
          "close": 226.05,
          "volume": 3659.636,
          "close_time": 1772783999999,
          "quote_volume": 824679.35443,
          "trades": 3381,
          "taker_buy_base": 2116.619,
          "taker_buy_quote": 476982.20514
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 225.97,
          "high": 226.06,
          "low": 222.77,
          "close": 224.26,
          "volume": 9059.285,
          "close_time": 1772787599999,
          "quote_volume": 2027880.44929,
          "trades": 5010,
          "taker_buy_base": 4972.618,
          "taker_buy_quote": 1113138.86255
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 224.22,
          "high": 225.32,
          "low": 222.38,
          "close": 225.18,
          "volume": 9179.617,
          "close_time": 1772791199999,
          "quote_volume": 2054915.38209,
          "trades": 6655,
          "taker_buy_base": 6532.721,
          "taker_buy_quote": 1462635.42759
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 225.07,
          "high": 226.25,
          "low": 224.02,
          "close": 224.39,
          "volume": 2085.242,
          "close_time": 1772794799999,
          "quote_volume": 469128.26783,
          "trades": 2474,
          "taker_buy_base": 1042.048,
          "taker_buy_quote": 234430.6892
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 224.38,
          "high": 225.56,
          "low": 223.1,
          "close": 223.39,
          "volume": 3541.063,
          "close_time": 1772798399999,
          "quote_volume": 793208.03979,
          "trades": 3366,
          "taker_buy_base": 2229.876,
          "taker_buy_quote": 499684.58307
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 223.38,
          "high": 223.75,
          "low": 220.53,
          "close": 221.36,
          "volume": 9347.535,
          "close_time": 1772801999999,
          "quote_volume": 2075191.49,
          "trades": 7095,
          "taker_buy_base": 3332.701,
          "taker_buy_quote": 739994.15382
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 221.36,
          "high": 221.98,
          "low": 216.6,
          "close": 216.77,
          "volume": 9685.651,
          "close_time": 1772805599999,
          "quote_volume": 2121388.98899,
          "trades": 8873,
          "taker_buy_base": 4427.705,
          "taker_buy_quote": 969765.80687
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 216.79,
          "high": 217.43,
          "low": 213.05,
          "close": 213.29,
          "volume": 13983.909,
          "close_time": 1772809199999,
          "quote_volume": 3011145.63052,
          "trades": 10879,
          "taker_buy_base": 6750.521,
          "taker_buy_quote": 1454271.2729
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 213.25,
          "high": 215.09,
          "low": 211.2,
          "close": 211.92,
          "volume": 13199.7,
          "close_time": 1772812799999,
          "quote_volume": 2817138.76125,
          "trades": 13242,
          "taker_buy_base": 4926.739,
          "taker_buy_quote": 1051469.58103
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 211.96,
          "high": 213.84,
          "low": 207.74,
          "close": 208.37,
          "volume": 13092.725,
          "close_time": 1772816399999,
          "quote_volume": 2753174.71857,
          "trades": 13980,
          "taker_buy_base": 5923.024,
          "taker_buy_quote": 1247933.57646
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 208.39,
          "high": 209.67,
          "low": 205.52,
          "close": 206.8,
          "volume": 10526.701,
          "close_time": 1772819999999,
          "quote_volume": 2182558.00482,
          "trades": 13391,
          "taker_buy_base": 5054.785,
          "taker_buy_quote": 1048313.03409
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 206.79,
          "high": 211.13,
          "low": 206.72,
          "close": 210.56,
          "volume": 19316.604,
          "close_time": 1772823599999,
          "quote_volume": 4050303.95689,
          "trades": 20069,
          "taker_buy_base": 10716.26,
          "taker_buy_quote": 2246136.65156
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 210.56,
          "high": 211.99,
          "low": 209.8,
          "close": 210.67,
          "volume": 6554.87,
          "close_time": 1772827199999,
          "quote_volume": 1381707.58731,
          "trades": 14242,
          "taker_buy_base": 2562.317,
          "taker_buy_quote": 541015.16695
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 210.69,
          "high": 212.86,
          "low": 210.46,
          "close": 212.31,
          "volume": 5322.328,
          "close_time": 1772830799999,
          "quote_volume": 1125970.36177,
          "trades": 18289,
          "taker_buy_base": 2519.767,
          "taker_buy_quote": 532888.90986
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 212.31,
          "high": 212.55,
          "low": 210.49,
          "close": 211.44,
          "volume": 2099.335,
          "close_time": 1772834399999,
          "quote_volume": 444036.44814,
          "trades": 7272,
          "taker_buy_base": 975.649,
          "taker_buy_quote": 206242.13654
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 211.41,
          "high": 212.59,
          "low": 210.79,
          "close": 212.3,
          "volume": 2560.866,
          "close_time": 1772837999999,
          "quote_volume": 541902.16291,
          "trades": 4158,
          "taker_buy_base": 1222.655,
          "taker_buy_quote": 258741.98867
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 212.29,
          "high": 212.52,
          "low": 209.75,
          "close": 210.1,
          "volume": 4027.805,
          "close_time": 1772841599999,
          "quote_volume": 849796.93075,
          "trades": 5367,
          "taker_buy_base": 1321.598,
          "taker_buy_quote": 279066.16478
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 210.13,
          "high": 210.95,
          "low": 209.61,
          "close": 210.16,
          "volume": 2936.896,
          "close_time": 1772845199999,
          "quote_volume": 617262.10493,
          "trades": 4413,
          "taker_buy_base": 1912.926,
          "taker_buy_quote": 402075.63509
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 210.0,
          "high": 211.2,
          "low": 209.61,
          "close": 210.83,
          "volume": 2428.991,
          "close_time": 1772848799999,
          "quote_volume": 511201.12661,
          "trades": 2914,
          "taker_buy_base": 1276.795,
          "taker_buy_quote": 268814.4037
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 210.85,
          "high": 211.24,
          "low": 208.94,
          "close": 210.24,
          "volume": 6604.486,
          "close_time": 1772852399999,
          "quote_volume": 1386448.74069,
          "trades": 4350,
          "taker_buy_base": 2398.588,
          "taker_buy_quote": 504234.88763
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 210.3,
          "high": 210.63,
          "low": 207.71,
          "close": 208.56,
          "volume": 7042.895,
          "close_time": 1772855999999,
          "quote_volume": 1474609.44474,
          "trades": 4688,
          "taker_buy_base": 4170.412,
          "taker_buy_quote": 873490.928
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 208.53,
          "high": 209.01,
          "low": 207.67,
          "close": 209.01,
          "volume": 2183.89,
          "close_time": 1772859599999,
          "quote_volume": 455054.75164,
          "trades": 1984,
          "taker_buy_base": 843.375,
          "taker_buy_quote": 175774.19957
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 209.01,
          "high": 209.57,
          "low": 208.8,
          "close": 209.18,
          "volume": 1497.466,
          "close_time": 1772863199999,
          "quote_volume": 313244.80039,
          "trades": 1648,
          "taker_buy_base": 852.904,
          "taker_buy_quote": 178435.46638
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 209.17,
          "high": 209.17,
          "low": 207.0,
          "close": 207.5,
          "volume": 3922.955,
          "close_time": 1772866799999,
          "quote_volume": 814624.26168,
          "trades": 3454,
          "taker_buy_base": 1312.467,
          "taker_buy_quote": 272482.24616
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 207.53,
          "high": 208.17,
          "low": 206.72,
          "close": 207.88,
          "volume": 2722.592,
          "close_time": 1772870399999,
          "quote_volume": 564466.02195,
          "trades": 2563,
          "taker_buy_base": 1078.929,
          "taker_buy_quote": 223804.84988
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 207.89,
          "high": 208.19,
          "low": 206.17,
          "close": 206.37,
          "volume": 2814.285,
          "close_time": 1772873999999,
          "quote_volume": 583683.48869,
          "trades": 3123,
          "taker_buy_base": 1398.649,
          "taker_buy_quote": 290251.32599
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 206.41,
          "high": 210.36,
          "low": 205.73,
          "close": 209.25,
          "volume": 6218.222,
          "close_time": 1772877599999,
          "quote_volume": 1296432.88417,
          "trades": 5837,
          "taker_buy_base": 3344.997,
          "taker_buy_quote": 698032.52107
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 209.3,
          "high": 211.09,
          "low": 209.04,
          "close": 209.19,
          "volume": 2441.049,
          "close_time": 1772881199999,
          "quote_volume": 512632.29563,
          "trades": 2996,
          "taker_buy_base": 1124.699,
          "taker_buy_quote": 236186.99353
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 209.26,
          "high": 211.06,
          "low": 207.68,
          "close": 210.3,
          "volume": 4096.747,
          "close_time": 1772884799999,
          "quote_volume": 857942.77821,
          "trades": 3987,
          "taker_buy_base": 2454.782,
          "taker_buy_quote": 514229.09207
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 210.29,
          "high": 210.95,
          "low": 208.17,
          "close": 208.67,
          "volume": 4251.749,
          "close_time": 1772888399999,
          "quote_volume": 891272.35399,
          "trades": 4077,
          "taker_buy_base": 1341.574,
          "taker_buy_quote": 281362.47459
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 208.73,
          "high": 209.5,
          "low": 207.77,
          "close": 207.94,
          "volume": 2952.213,
          "close_time": 1772891999999,
          "quote_volume": 615919.36238,
          "trades": 4046,
          "taker_buy_base": 1621.116,
          "taker_buy_quote": 338196.87222
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 207.94,
          "high": 208.67,
          "low": 206.03,
          "close": 207.67,
          "volume": 4938.083,
          "close_time": 1772895599999,
          "quote_volume": 1023057.46981,
          "trades": 6128,
          "taker_buy_base": 1610.213,
          "taker_buy_quote": 333585.61675
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 207.74,
          "high": 207.91,
          "low": 205.43,
          "close": 206.72,
          "volume": 4214.698,
          "close_time": 1772899199999,
          "quote_volume": 871274.49038,
          "trades": 5738,
          "taker_buy_base": 1368.723,
          "taker_buy_quote": 283141.20372
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 206.75,
          "high": 207.0,
          "low": 205.67,
          "close": 206.8,
          "volume": 2827.979,
          "close_time": 1772902799999,
          "quote_volume": 583296.14264,
          "trades": 2982,
          "taker_buy_base": 747.202,
          "taker_buy_quote": 154247.54016
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 206.79,
          "high": 208.22,
          "low": 206.3,
          "close": 208.0,
          "volume": 2836.285,
          "close_time": 1772906399999,
          "quote_volume": 588972.13751,
          "trades": 3362,
          "taker_buy_base": 1594.258,
          "taker_buy_quote": 331313.97612
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 208.03,
          "high": 208.12,
          "low": 206.38,
          "close": 206.48,
          "volume": 3170.021,
          "close_time": 1772909999999,
          "quote_volume": 655762.84988,
          "trades": 3955,
          "taker_buy_base": 1402.716,
          "taker_buy_quote": 290193.599
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 206.52,
          "high": 206.71,
          "low": 199.28,
          "close": 201.0,
          "volume": 15558.337,
          "close_time": 1772913599999,
          "quote_volume": 3150400.46591,
          "trades": 17552,
          "taker_buy_base": 5808.525,
          "taker_buy_quote": 1174773.54816
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 201.01,
          "high": 204.14,
          "low": 200.89,
          "close": 203.35,
          "volume": 6757.939,
          "close_time": 1772917199999,
          "quote_volume": 1370967.3051,
          "trades": 6927,
          "taker_buy_base": 2937.947,
          "taker_buy_quote": 596237.34097
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 203.36,
          "high": 203.81,
          "low": 199.34,
          "close": 200.88,
          "volume": 7437.701,
          "close_time": 1772920799999,
          "quote_volume": 1496385.99473,
          "trades": 7435,
          "taker_buy_base": 3365.314,
          "taker_buy_quote": 677027.50177
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 200.88,
          "high": 202.0,
          "low": 193.54,
          "close": 194.92,
          "volume": 36003.742,
          "close_time": 1772924399999,
          "quote_volume": 7064963.14648,
          "trades": 26298,
          "taker_buy_base": 14563.146,
          "taker_buy_quote": 2851725.32907
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 194.93,
          "high": 198.42,
          "low": 194.78,
          "close": 197.25,
          "volume": 8089.081,
          "close_time": 1772927999999,
          "quote_volume": 1589650.49504,
          "trades": 9679,
          "taker_buy_base": 3467.69,
          "taker_buy_quote": 681839.60897
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 197.28,
          "high": 198.2,
          "low": 195.41,
          "close": 196.11,
          "volume": 3947.347,
          "close_time": 1772931599999,
          "quote_volume": 775834.69162,
          "trades": 6184,
          "taker_buy_base": 1571.012,
          "taker_buy_quote": 308835.53048
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 196.12,
          "high": 197.23,
          "low": 195.35,
          "close": 196.58,
          "volume": 3758.493,
          "close_time": 1772935199999,
          "quote_volume": 737049.85122,
          "trades": 5362,
          "taker_buy_base": 1729.096,
          "taker_buy_quote": 339408.44048
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 196.57,
          "high": 197.62,
          "low": 195.0,
          "close": 195.65,
          "volume": 3780.212,
          "close_time": 1772938799999,
          "quote_volume": 741854.80037,
          "trades": 6854,
          "taker_buy_base": 1866.577,
          "taker_buy_quote": 366595.39183
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 195.66,
          "high": 196.12,
          "low": 193.54,
          "close": 195.13,
          "volume": 5067.888,
          "close_time": 1772942399999,
          "quote_volume": 987539.55015,
          "trades": 7511,
          "taker_buy_base": 2558.376,
          "taker_buy_quote": 498720.13834
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 195.13,
          "high": 195.74,
          "low": 192.04,
          "close": 193.83,
          "volume": 6767.341,
          "close_time": 1772945999999,
          "quote_volume": 1311763.57289,
          "trades": 7833,
          "taker_buy_base": 2989.078,
          "taker_buy_quote": 579541.50149
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 193.83,
          "high": 196.53,
          "low": 193.81,
          "close": 194.56,
          "volume": 3658.138,
          "close_time": 1772949599999,
          "quote_volume": 713802.10873,
          "trades": 5218,
          "taker_buy_base": 1740.166,
          "taker_buy_quote": 339785.035
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 194.56,
          "high": 194.93,
          "low": 193.37,
          "close": 194.02,
          "volume": 2495.286,
          "close_time": 1772953199999,
          "quote_volume": 484517.59025,
          "trades": 3675,
          "taker_buy_base": 1056.73,
          "taker_buy_quote": 205216.02094
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 194.04,
          "high": 196.64,
          "low": 193.99,
          "close": 195.47,
          "volume": 4959.445,
          "close_time": 1772956799999,
          "quote_volume": 969608.96754,
          "trades": 8483,
          "taker_buy_base": 2768.192,
          "taker_buy_quote": 541144.51626
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 195.47,
          "high": 196.36,
          "low": 194.35,
          "close": 195.8,
          "volume": 3050.815,
          "close_time": 1772960399999,
          "quote_volume": 595938.57521,
          "trades": 9574,
          "taker_buy_base": 1538.966,
          "taker_buy_quote": 300548.29941
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 195.81,
          "high": 196.69,
          "low": 195.13,
          "close": 195.89,
          "volume": 4521.31,
          "close_time": 1772963999999,
          "quote_volume": 885885.61852,
          "trades": 7000,
          "taker_buy_base": 1821.707,
          "taker_buy_quote": 357053.68617
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 195.93,
          "high": 200.96,
          "low": 195.79,
          "close": 198.96,
          "volume": 7823.819,
          "close_time": 1772967599999,
          "quote_volume": 1554057.41279,
          "trades": 12193,
          "taker_buy_base": 4205.372,
          "taker_buy_quote": 835193.84177
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 198.9,
          "high": 198.97,
          "low": 196.21,
          "close": 197.96,
          "volume": 4805.29,
          "close_time": 1772971199999,
          "quote_volume": 948915.98444,
          "trades": 8421,
          "taker_buy_base": 2375.826,
          "taker_buy_quote": 469313.30134
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 197.94,
          "high": 199.49,
          "low": 195.82,
          "close": 197.94,
          "volume": 5606.933,
          "close_time": 1772974799999,
          "quote_volume": 1106323.77807,
          "trades": 8997,
          "taker_buy_base": 2470.405,
          "taker_buy_quote": 488177.73676
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 197.95,
          "high": 198.98,
          "low": 195.34,
          "close": 197.78,
          "volume": 5538.924,
          "close_time": 1772978399999,
          "quote_volume": 1093188.05005,
          "trades": 8957,
          "taker_buy_base": 2641.177,
          "taker_buy_quote": 521230.26699
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 197.76,
          "high": 198.9,
          "low": 196.85,
          "close": 197.61,
          "volume": 2912.145,
          "close_time": 1772981999999,
          "quote_volume": 575779.15391,
          "trades": 5929,
          "taker_buy_base": 1369.479,
          "taker_buy_quote": 270812.14844
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 197.6,
          "high": 197.91,
          "low": 195.99,
          "close": 196.69,
          "volume": 2182.471,
          "close_time": 1772985599999,
          "quote_volume": 429664.94583,
          "trades": 4564,
          "taker_buy_base": 892.052,
          "taker_buy_quote": 175559.39222
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 196.68,
          "high": 198.03,
          "low": 196.52,
          "close": 197.56,
          "volume": 4528.834,
          "close_time": 1772989199999,
          "quote_volume": 893131.05009,
          "trades": 5944,
          "taker_buy_base": 1552.736,
          "taker_buy_quote": 306257.6684
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 197.54,
          "high": 199.43,
          "low": 196.74,
          "close": 198.72,
          "volume": 4394.731,
          "close_time": 1772992799999,
          "quote_volume": 869714.73183,
          "trades": 6022,
          "taker_buy_base": 2326.858,
          "taker_buy_quote": 460678.71583
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 198.7,
          "high": 198.8,
          "low": 196.04,
          "close": 196.94,
          "volume": 3170.93,
          "close_time": 1772996399999,
          "quote_volume": 624631.61025,
          "trades": 4066,
          "taker_buy_base": 1417.313,
          "taker_buy_quote": 279106.35185
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 196.95,
          "high": 202.58,
          "low": 196.6,
          "close": 201.0,
          "volume": 7700.492,
          "close_time": 1772999999999,
          "quote_volume": 1541201.44062,
          "trades": 9440,
          "taker_buy_base": 4655.209,
          "taker_buy_quote": 931725.80318
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 201.01,
          "high": 204.01,
          "low": 200.38,
          "close": 201.66,
          "volume": 8320.131,
          "close_time": 1773003599999,
          "quote_volume": 1679993.03857,
          "trades": 9637,
          "taker_buy_base": 5121.357,
          "taker_buy_quote": 1033899.6978
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 201.7,
          "high": 201.95,
          "low": 199.76,
          "close": 200.81,
          "volume": 3821.504,
          "close_time": 1773007199999,
          "quote_volume": 767243.23445,
          "trades": 4948,
          "taker_buy_base": 2131.544,
          "taker_buy_quote": 427861.6056
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 200.81,
          "high": 200.81,
          "low": 195.82,
          "close": 199.4,
          "volume": 12900.373,
          "close_time": 1773010799999,
          "quote_volume": 2555528.00383,
          "trades": 13580,
          "taker_buy_base": 6478.725,
          "taker_buy_quote": 1283518.58458
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 199.42,
          "high": 200.5,
          "low": 197.26,
          "close": 197.9,
          "volume": 4466.145,
          "close_time": 1773014399999,
          "quote_volume": 887460.5777,
          "trades": 8253,
          "taker_buy_base": 1948.108,
          "taker_buy_quote": 387106.20151
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 197.87,
          "high": 201.66,
          "low": 197.47,
          "close": 199.05,
          "volume": 6583.275,
          "close_time": 1773017999999,
          "quote_volume": 1313794.63943,
          "trades": 8530,
          "taker_buy_base": 3420.092,
          "taker_buy_quote": 683444.06637
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 199.04,
          "high": 200.56,
          "low": 198.02,
          "close": 198.65,
          "volume": 4768.028,
          "close_time": 1773021599999,
          "quote_volume": 950508.35542,
          "trades": 6501,
          "taker_buy_base": 2695.375,
          "taker_buy_quote": 537207.53448
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 198.63,
          "high": 200.86,
          "low": 197.88,
          "close": 199.79,
          "volume": 3643.606,
          "close_time": 1773025199999,
          "quote_volume": 725995.67938,
          "trades": 4799,
          "taker_buy_base": 2150.095,
          "taker_buy_quote": 428631.66767
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 199.77,
          "high": 205.61,
          "low": 199.57,
          "close": 202.92,
          "volume": 11323.419,
          "close_time": 1773028799999,
          "quote_volume": 2302271.82168,
          "trades": 11982,
          "taker_buy_base": 5805.695,
          "taker_buy_quote": 1180293.8643
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 202.9,
          "high": 204.54,
          "low": 202.25,
          "close": 202.8,
          "volume": 2731.38,
          "close_time": 1773032399999,
          "quote_volume": 555589.3632,
          "trades": 3853,
          "taker_buy_base": 1676.115,
          "taker_buy_quote": 340906.62332
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 202.82,
          "high": 209.87,
          "low": 202.45,
          "close": 207.41,
          "volume": 10261.811,
          "close_time": 1773035999999,
          "quote_volume": 2119921.15154,
          "trades": 11308,
          "taker_buy_base": 5923.972,
          "taker_buy_quote": 1222882.93566
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 207.42,
          "high": 207.48,
          "low": 203.0,
          "close": 203.91,
          "volume": 5532.36,
          "close_time": 1773039599999,
          "quote_volume": 1133213.98051,
          "trades": 6273,
          "taker_buy_base": 2385.76,
          "taker_buy_quote": 488655.2684
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 203.96,
          "high": 204.88,
          "low": 200.91,
          "close": 204.55,
          "volume": 5366.593,
          "close_time": 1773043199999,
          "quote_volume": 1090083.94037,
          "trades": 7262,
          "taker_buy_base": 2906.954,
          "taker_buy_quote": 590663.64298
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 204.6,
          "high": 206.35,
          "low": 204.18,
          "close": 205.38,
          "volume": 3313.157,
          "close_time": 1773046799999,
          "quote_volume": 680350.30343,
          "trades": 6093,
          "taker_buy_base": 2037.072,
          "taker_buy_quote": 418376.60278
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 205.4,
          "high": 208.5,
          "low": 204.23,
          "close": 205.46,
          "volume": 7840.57,
          "close_time": 1773050399999,
          "quote_volume": 1618928.7737,
          "trades": 8616,
          "taker_buy_base": 3582.75,
          "taker_buy_quote": 739918.91519
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 205.47,
          "high": 206.18,
          "low": 203.12,
          "close": 203.79,
          "volume": 5316.848,
          "close_time": 1773053999999,
          "quote_volume": 1087985.08274,
          "trades": 5090,
          "taker_buy_base": 2536.237,
          "taker_buy_quote": 519301.92428
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 203.8,
          "high": 205.27,
          "low": 202.32,
          "close": 204.86,
          "volume": 3250.082,
          "close_time": 1773057599999,
          "quote_volume": 662957.98651,
          "trades": 4706,
          "taker_buy_base": 1842.998,
          "taker_buy_quote": 376197.7424
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 204.86,
          "high": 209.22,
          "low": 204.86,
          "close": 207.82,
          "volume": 8553.292,
          "close_time": 1773061199999,
          "quote_volume": 1771388.4841,
          "trades": 8233,
          "taker_buy_base": 3723.499,
          "taker_buy_quote": 770823.85239
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 207.83,
          "high": 215.15,
          "low": 207.62,
          "close": 214.18,
          "volume": 28481.657,
          "close_time": 1773064799999,
          "quote_volume": 6042346.72808,
          "trades": 26339,
          "taker_buy_base": 15223.718,
          "taker_buy_quote": 3227397.83534
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 214.18,
          "high": 216.0,
          "low": 211.57,
          "close": 214.81,
          "volume": 20633.462,
          "close_time": 1773068399999,
          "quote_volume": 4398439.61662,
          "trades": 18311,
          "taker_buy_base": 12392.355,
          "taker_buy_quote": 2641605.35334
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 214.8,
          "high": 216.02,
          "low": 212.9,
          "close": 214.98,
          "volume": 10843.054,
          "close_time": 1773071999999,
          "quote_volume": 2325306.72504,
          "trades": 15106,
          "taker_buy_base": 5650.916,
          "taker_buy_quote": 1212095.79382
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 214.94,
          "high": 215.41,
          "low": 212.97,
          "close": 213.62,
          "volume": 7638.985,
          "close_time": 1773075599999,
          "quote_volume": 1636782.21626,
          "trades": 10870,
          "taker_buy_base": 4064.904,
          "taker_buy_quote": 871435.87524
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 213.65,
          "high": 215.76,
          "low": 212.62,
          "close": 215.06,
          "volume": 11372.389,
          "close_time": 1773079199999,
          "quote_volume": 2436448.55138,
          "trades": 10286,
          "taker_buy_base": 6539.93,
          "taker_buy_quote": 1401926.84841
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 215.01,
          "high": 215.13,
          "low": 212.69,
          "close": 213.66,
          "volume": 9051.249,
          "close_time": 1773082799999,
          "quote_volume": 1935803.42259,
          "trades": 9409,
          "taker_buy_base": 4543.916,
          "taker_buy_quote": 972032.5927
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 213.67,
          "high": 218.2,
          "low": 213.18,
          "close": 214.87,
          "volume": 13314.376,
          "close_time": 1773086399999,
          "quote_volume": 2874937.51677,
          "trades": 12291,
          "taker_buy_base": 7887.987,
          "taker_buy_quote": 1704957.78239
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 214.82,
          "high": 216.03,
          "low": 213.33,
          "close": 215.05,
          "volume": 4550.296,
          "close_time": 1773089999999,
          "quote_volume": 976381.87493,
          "trades": 6682,
          "taker_buy_base": 2244.108,
          "taker_buy_quote": 481721.95746
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 214.99,
          "high": 216.7,
          "low": 214.48,
          "close": 216.46,
          "volume": 4501.63,
          "close_time": 1773093599999,
          "quote_volume": 970494.41063,
          "trades": 5217,
          "taker_buy_base": 2938.687,
          "taker_buy_quote": 633753.19624
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 216.4,
          "high": 219.32,
          "low": 214.64,
          "close": 214.84,
          "volume": 12442.187,
          "close_time": 1773097199999,
          "quote_volume": 2699718.40926,
          "trades": 12968,
          "taker_buy_base": 7302.551,
          "taker_buy_quote": 1585960.82029
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 214.9,
          "high": 215.17,
          "low": 212.25,
          "close": 214.52,
          "volume": 9483.548,
          "close_time": 1773100799999,
          "quote_volume": 2025428.10241,
          "trades": 9696,
          "taker_buy_base": 4490.968,
          "taker_buy_quote": 959022.19205
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 214.52,
          "high": 217.81,
          "low": 213.28,
          "close": 216.05,
          "volume": 9230.323,
          "close_time": 1773104399999,
          "quote_volume": 1993997.59358,
          "trades": 8809,
          "taker_buy_base": 4683.592,
          "taker_buy_quote": 1012440.96246
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 216.05,
          "high": 218.07,
          "low": 215.3,
          "close": 217.56,
          "volume": 7565.051,
          "close_time": 1773107999999,
          "quote_volume": 1639603.39024,
          "trades": 7412,
          "taker_buy_base": 4460.906,
          "taker_buy_quote": 967193.81472
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 217.54,
          "high": 224.11,
          "low": 217.53,
          "close": 223.71,
          "volume": 18754.04,
          "close_time": 1773111599999,
          "quote_volume": 4153462.88894,
          "trades": 17862,
          "taker_buy_base": 13093.092,
          "taker_buy_quote": 2899887.54876
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 223.7,
          "high": 225.81,
          "low": 220.22,
          "close": 220.92,
          "volume": 15264.516,
          "close_time": 1773115199999,
          "quote_volume": 3415548.46908,
          "trades": 15648,
          "taker_buy_base": 7331.511,
          "taker_buy_quote": 1641662.28069
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 220.92,
          "high": 223.19,
          "low": 218.3,
          "close": 221.61,
          "volume": 9085.573,
          "close_time": 1773118799999,
          "quote_volume": 2006145.98234,
          "trades": 11002,
          "taker_buy_base": 5014.528,
          "taker_buy_quote": 1107301.46472
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 221.6,
          "high": 221.61,
          "low": 217.37,
          "close": 219.14,
          "volume": 6480.773,
          "close_time": 1773122399999,
          "quote_volume": 1422483.10809,
          "trades": 8394,
          "taker_buy_base": 2728.026,
          "taker_buy_quote": 598462.15918
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 219.16,
          "high": 219.81,
          "low": 216.81,
          "close": 219.69,
          "volume": 11353.635,
          "close_time": 1773125999999,
          "quote_volume": 2476173.15972,
          "trades": 8140,
          "taker_buy_base": 4737.996,
          "taker_buy_quote": 1034644.63755
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 219.64,
          "high": 221.13,
          "low": 218.37,
          "close": 220.26,
          "volume": 4082.628,
          "close_time": 1773129599999,
          "quote_volume": 896431.984,
          "trades": 5859,
          "taker_buy_base": 1811.125,
          "taker_buy_quote": 397925.54091
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 220.26,
          "high": 221.69,
          "low": 219.76,
          "close": 220.51,
          "volume": 9204.763,
          "close_time": 1773133199999,
          "quote_volume": 2031659.17826,
          "trades": 8974,
          "taker_buy_base": 3862.909,
          "taker_buy_quote": 852648.11578
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 220.52,
          "high": 223.78,
          "low": 220.45,
          "close": 222.75,
          "volume": 6243.205,
          "close_time": 1773136799999,
          "quote_volume": 1389796.7139,
          "trades": 6983,
          "taker_buy_base": 3649.737,
          "taker_buy_quote": 812417.95813
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 222.76,
          "high": 225.8,
          "low": 220.99,
          "close": 224.84,
          "volume": 6944.668,
          "close_time": 1773140399999,
          "quote_volume": 1551524.90531,
          "trades": 8037,
          "taker_buy_base": 3837.131,
          "taker_buy_quote": 857254.54398
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 224.88,
          "high": 227.34,
          "low": 223.6,
          "close": 224.84,
          "volume": 12556.387,
          "close_time": 1773143999999,
          "quote_volume": 2830459.00834,
          "trades": 10982,
          "taker_buy_base": 7385.92,
          "taker_buy_quote": 1665210.90313
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 224.88,
          "high": 228.49,
          "low": 224.15,
          "close": 228.21,
          "volume": 8316.459,
          "close_time": 1773147599999,
          "quote_volume": 1882589.38864,
          "trades": 10286,
          "taker_buy_base": 5165.434,
          "taker_buy_quote": 1169227.13664
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 228.24,
          "high": 229.63,
          "low": 221.82,
          "close": 223.12,
          "volume": 18590.817,
          "close_time": 1773151199999,
          "quote_volume": 4181774.23507,
          "trades": 18870,
          "taker_buy_base": 7875.678,
          "taker_buy_quote": 1773936.44208
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 223.1,
          "high": 230.42,
          "low": 219.22,
          "close": 230.13,
          "volume": 35531.205,
          "close_time": 1773154799999,
          "quote_volume": 8001184.90301,
          "trades": 26806,
          "taker_buy_base": 19065.481,
          "taker_buy_quote": 4294663.14933
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 230.12,
          "high": 230.88,
          "low": 224.54,
          "close": 227.02,
          "volume": 21008.332,
          "close_time": 1773158399999,
          "quote_volume": 4764683.27546,
          "trades": 20025,
          "taker_buy_base": 11543.724,
          "taker_buy_quote": 2619612.4086
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 227.03,
          "high": 228.66,
          "low": 224.43,
          "close": 225.69,
          "volume": 11299.175,
          "close_time": 1773161999999,
          "quote_volume": 2562856.83278,
          "trades": 11516,
          "taker_buy_base": 5048.387,
          "taker_buy_quote": 1145152.4281
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 225.64,
          "high": 226.54,
          "low": 222.77,
          "close": 224.66,
          "volume": 10309.653,
          "close_time": 1773165599999,
          "quote_volume": 2317823.9267,
          "trades": 10539,
          "taker_buy_base": 6247.941,
          "taker_buy_quote": 1405505.21618
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 224.62,
          "high": 224.63,
          "low": 220.58,
          "close": 222.11,
          "volume": 7292.712,
          "close_time": 1773169199999,
          "quote_volume": 1620849.11849,
          "trades": 8075,
          "taker_buy_base": 4001.067,
          "taker_buy_quote": 889568.38542
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 222.15,
          "high": 223.82,
          "low": 221.61,
          "close": 223.32,
          "volume": 5966.291,
          "close_time": 1773172799999,
          "quote_volume": 1327623.85173,
          "trades": 5986,
          "taker_buy_base": 3050.354,
          "taker_buy_quote": 678745.41358
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 223.35,
          "high": 224.97,
          "low": 223.31,
          "close": 224.73,
          "volume": 2324.595,
          "close_time": 1773176399999,
          "quote_volume": 521471.48038,
          "trades": 3938,
          "taker_buy_base": 1152.729,
          "taker_buy_quote": 258589.5673
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 224.73,
          "high": 225.53,
          "low": 220.55,
          "close": 220.94,
          "volume": 6767.702,
          "close_time": 1773179999999,
          "quote_volume": 1506824.23227,
          "trades": 6841,
          "taker_buy_base": 3309.602,
          "taker_buy_quote": 737512.51067
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 220.88,
          "high": 222.63,
          "low": 220.16,
          "close": 221.9,
          "volume": 4358.537,
          "close_time": 1773183599999,
          "quote_volume": 964808.57669,
          "trades": 6099,
          "taker_buy_base": 2672.852,
          "taker_buy_quote": 591743.31928
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 221.91,
          "high": 223.05,
          "low": 221.61,
          "close": 222.64,
          "volume": 2392.263,
          "close_time": 1773187199999,
          "quote_volume": 532141.9739,
          "trades": 3943,
          "taker_buy_base": 1046.864,
          "taker_buy_quote": 232842.97166
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 222.62,
          "high": 222.62,
          "low": 218.64,
          "close": 220.18,
          "volume": 8417.98,
          "close_time": 1773190799999,
          "quote_volume": 1857266.22267,
          "trades": 8227,
          "taker_buy_base": 3303.54,
          "taker_buy_quote": 728014.94324
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 220.2,
          "high": 220.37,
          "low": 218.49,
          "close": 219.62,
          "volume": 3361.933,
          "close_time": 1773194399999,
          "quote_volume": 737208.20459,
          "trades": 5091,
          "taker_buy_base": 1649.699,
          "taker_buy_quote": 361830.50551
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 219.62,
          "high": 219.86,
          "low": 215.01,
          "close": 216.51,
          "volume": 9508.181,
          "close_time": 1773197999999,
          "quote_volume": 2060631.60786,
          "trades": 8388,
          "taker_buy_base": 4752.125,
          "taker_buy_quote": 1029235.80449
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 216.52,
          "high": 216.98,
          "low": 213.14,
          "close": 215.42,
          "volume": 19695.08,
          "close_time": 1773201599999,
          "quote_volume": 4224783.4487,
          "trades": 11879,
          "taker_buy_base": 6784.944,
          "taker_buy_quote": 1456328.65302
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 215.4,
          "high": 216.67,
          "low": 214.7,
          "close": 216.57,
          "volume": 4617.841,
          "close_time": 1773205199999,
          "quote_volume": 995830.73542,
          "trades": 5226,
          "taker_buy_base": 2246.228,
          "taker_buy_quote": 484608.09479
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 216.55,
          "high": 217.12,
          "low": 212.61,
          "close": 213.71,
          "volume": 5670.147,
          "close_time": 1773208799999,
          "quote_volume": 1213782.73105,
          "trades": 5382,
          "taker_buy_base": 2657.781,
          "taker_buy_quote": 568641.88452
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 213.73,
          "high": 214.74,
          "low": 212.97,
          "close": 214.33,
          "volume": 7373.547,
          "close_time": 1773212399999,
          "quote_volume": 1578133.37052,
          "trades": 6024,
          "taker_buy_base": 5106.242,
          "taker_buy_quote": 1093188.05166
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 214.33,
          "high": 215.27,
          "low": 212.84,
          "close": 213.64,
          "volume": 5982.846,
          "close_time": 1773215999999,
          "quote_volume": 1282810.2076,
          "trades": 3765,
          "taker_buy_base": 3583.299,
          "taker_buy_quote": 769084.00988
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 213.62,
          "high": 214.19,
          "low": 212.54,
          "close": 213.55,
          "volume": 3425.369,
          "close_time": 1773219599999,
          "quote_volume": 730435.63459,
          "trades": 4269,
          "taker_buy_base": 1859.82,
          "taker_buy_quote": 396714.19727
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 213.54,
          "high": 213.95,
          "low": 212.33,
          "close": 212.72,
          "volume": 5167.928,
          "close_time": 1773223199999,
          "quote_volume": 1101367.02083,
          "trades": 5465,
          "taker_buy_base": 2292.084,
          "taker_buy_quote": 488715.39253
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 212.74,
          "high": 213.43,
          "low": 212.04,
          "close": 212.53,
          "volume": 3926.678,
          "close_time": 1773226799999,
          "quote_volume": 834838.50388,
          "trades": 5501,
          "taker_buy_base": 1719.515,
          "taker_buy_quote": 365605.20579
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 212.58,
          "high": 212.99,
          "low": 209.15,
          "close": 209.93,
          "volume": 12513.208,
          "close_time": 1773230399999,
          "quote_volume": 2636539.09797,
          "trades": 11001,
          "taker_buy_base": 5736.508,
          "taker_buy_quote": 1209654.70362
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 209.93,
          "high": 213.54,
          "low": 209.61,
          "close": 211.64,
          "volume": 10475.265,
          "close_time": 1773233999999,
          "quote_volume": 2215715.34005,
          "trades": 7952,
          "taker_buy_base": 6549.833,
          "taker_buy_quote": 1384865.89224
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 211.62,
          "high": 216.96,
          "low": 211.33,
          "close": 213.54,
          "volume": 19617.527,
          "close_time": 1773237599999,
          "quote_volume": 4205214.42001,
          "trades": 19778,
          "taker_buy_base": 9685.242,
          "taker_buy_quote": 2076912.67834
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 213.52,
          "high": 216.37,
          "low": 213.38,
          "close": 213.8,
          "volume": 8798.416,
          "close_time": 1773241199999,
          "quote_volume": 1889680.64687,
          "trades": 12264,
          "taker_buy_base": 4210.748,
          "taker_buy_quote": 904770.33353
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 213.84,
          "high": 214.15,
          "low": 209.76,
          "close": 211.12,
          "volume": 10995.861,
          "close_time": 1773244799999,
          "quote_volume": 2327403.73163,
          "trades": 12379,
          "taker_buy_base": 4233.123,
          "taker_buy_quote": 895809.57252
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 211.14,
          "high": 211.72,
          "low": 209.42,
          "close": 211.22,
          "volume": 8360.811,
          "close_time": 1773248399999,
          "quote_volume": 1758913.40934,
          "trades": 11886,
          "taker_buy_base": 3097.937,
          "taker_buy_quote": 651770.23851
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 211.2,
          "high": 213.45,
          "low": 210.38,
          "close": 211.87,
          "volume": 7134.391,
          "close_time": 1773251999999,
          "quote_volume": 1510022.78943,
          "trades": 10053,
          "taker_buy_base": 2861.582,
          "taker_buy_quote": 605724.08652
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 211.87,
          "high": 213.77,
          "low": 211.21,
          "close": 213.24,
          "volume": 5527.596,
          "close_time": 1773255599999,
          "quote_volume": 1174276.1235,
          "trades": 6569,
          "taker_buy_base": 2406.366,
          "taker_buy_quote": 511399.13443
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 213.25,
          "high": 215.0,
          "low": 212.3,
          "close": 213.92,
          "volume": 5815.132,
          "close_time": 1773259199999,
          "quote_volume": 1241846.66644,
          "trades": 5287,
          "taker_buy_base": 4036.812,
          "taker_buy_quote": 861989.63098
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 213.93,
          "high": 213.94,
          "low": 212.3,
          "close": 213.39,
          "volume": 1988.101,
          "close_time": 1773262799999,
          "quote_volume": 423400.97335,
          "trades": 2767,
          "taker_buy_base": 979.223,
          "taker_buy_quote": 208518.65181
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 213.4,
          "high": 214.44,
          "low": 212.87,
          "close": 214.06,
          "volume": 2900.439,
          "close_time": 1773266399999,
          "quote_volume": 619161.6416,
          "trades": 3356,
          "taker_buy_base": 1332.111,
          "taker_buy_quote": 284534.81772
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 214.09,
          "high": 215.08,
          "low": 212.35,
          "close": 212.94,
          "volume": 2965.076,
          "close_time": 1773269999999,
          "quote_volume": 633603.25298,
          "trades": 4232,
          "taker_buy_base": 1756.294,
          "taker_buy_quote": 375504.99927
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 212.88,
          "high": 213.79,
          "low": 212.25,
          "close": 212.87,
          "volume": 2940.888,
          "close_time": 1773273599999,
          "quote_volume": 626401.32952,
          "trades": 4078,
          "taker_buy_base": 1558.91,
          "taker_buy_quote": 332195.64408
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 212.87,
          "high": 214.48,
          "low": 211.7,
          "close": 213.77,
          "volume": 6294.471,
          "close_time": 1773277199999,
          "quote_volume": 1341605.17368,
          "trades": 5822,
          "taker_buy_base": 4414.677,
          "taker_buy_quote": 941608.94252
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 213.77,
          "high": 214.16,
          "low": 212.51,
          "close": 213.52,
          "volume": 3222.094,
          "close_time": 1773280799999,
          "quote_volume": 687293.28476,
          "trades": 4367,
          "taker_buy_base": 2060.802,
          "taker_buy_quote": 439720.57565
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 213.49,
          "high": 213.89,
          "low": 211.0,
          "close": 211.23,
          "volume": 4886.846,
          "close_time": 1773284399999,
          "quote_volume": 1037680.55807,
          "trades": 6351,
          "taker_buy_base": 1955.815,
          "taker_buy_quote": 415808.9119
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 211.26,
          "high": 212.25,
          "low": 206.26,
          "close": 207.76,
          "volume": 9925.743,
          "close_time": 1773287999999,
          "quote_volume": 2072051.55201,
          "trades": 8547,
          "taker_buy_base": 5105.331,
          "taker_buy_quote": 1065897.3334
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 207.77,
          "high": 208.97,
          "low": 203.58,
          "close": 204.9,
          "volume": 13806.628,
          "close_time": 1773291599999,
          "quote_volume": 2840620.68858,
          "trades": 11888,
          "taker_buy_base": 4852.724,
          "taker_buy_quote": 999128.74367
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 204.9,
          "high": 205.72,
          "low": 203.92,
          "close": 205.62,
          "volume": 4973.275,
          "close_time": 1773295199999,
          "quote_volume": 1018865.26446,
          "trades": 6373,
          "taker_buy_base": 2680.539,
          "taker_buy_quote": 549326.67774
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 205.63,
          "high": 205.97,
          "low": 204.48,
          "close": 205.68,
          "volume": 4035.727,
          "close_time": 1773298799999,
          "quote_volume": 828278.59095,
          "trades": 4603,
          "taker_buy_base": 2060.03,
          "taker_buy_quote": 422823.51457
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 205.68,
          "high": 208.21,
          "low": 205.27,
          "close": 208.03,
          "volume": 7722.929,
          "close_time": 1773302399999,
          "quote_volume": 1596510.59126,
          "trades": 7396,
          "taker_buy_base": 4205.784,
          "taker_buy_quote": 870019.9317
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 207.98,
          "high": 208.92,
          "low": 206.83,
          "close": 208.69,
          "volume": 5479.052,
          "close_time": 1773305999999,
          "quote_volume": 1138885.63754,
          "trades": 6017,
          "taker_buy_base": 3330.223,
          "taker_buy_quote": 692347.24924
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 208.69,
          "high": 211.78,
          "low": 208.0,
          "close": 210.5,
          "volume": 6933.532,
          "close_time": 1773309599999,
          "quote_volume": 1454853.49087,
          "trades": 7634,
          "taker_buy_base": 3758.028,
          "taker_buy_quote": 788732.025
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 210.51,
          "high": 213.5,
          "low": 209.4,
          "close": 212.09,
          "volume": 7851.564,
          "close_time": 1773313199999,
          "quote_volume": 1663704.81365,
          "trades": 8608,
          "taker_buy_base": 3521.276,
          "taker_buy_quote": 745983.66229
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 212.1,
          "high": 213.19,
          "low": 210.36,
          "close": 211.08,
          "volume": 4512.946,
          "close_time": 1773316799999,
          "quote_volume": 955727.06174,
          "trades": 6772,
          "taker_buy_base": 2153.478,
          "taker_buy_quote": 456160.91112
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 211.12,
          "high": 211.83,
          "low": 209.88,
          "close": 210.36,
          "volume": 4658.144,
          "close_time": 1773320399999,
          "quote_volume": 980939.3929,
          "trades": 5672,
          "taker_buy_base": 2296.553,
          "taker_buy_quote": 483811.15865
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 210.39,
          "high": 213.09,
          "low": 209.75,
          "close": 210.88,
          "volume": 6905.884,
          "close_time": 1773323999999,
          "quote_volume": 1459181.46541,
          "trades": 8140,
          "taker_buy_base": 4269.27,
          "taker_buy_quote": 902480.55664
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 210.95,
          "high": 211.88,
          "low": 206.0,
          "close": 208.29,
          "volume": 9993.652,
          "close_time": 1773327599999,
          "quote_volume": 2080415.36424,
          "trades": 12023,
          "taker_buy_base": 4376.219,
          "taker_buy_quote": 911006.75541
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 208.33,
          "high": 209.99,
          "low": 207.26,
          "close": 208.65,
          "volume": 7713.921,
          "close_time": 1773331199999,
          "quote_volume": 1610158.42527,
          "trades": 9880,
          "taker_buy_base": 4687.809,
          "taker_buy_quote": 978676.07617
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 208.65,
          "high": 211.87,
          "low": 206.62,
          "close": 210.51,
          "volume": 7123.234,
          "close_time": 1773334799999,
          "quote_volume": 1493004.56446,
          "trades": 8630,
          "taker_buy_base": 3907.381,
          "taker_buy_quote": 818840.8995
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 210.53,
          "high": 211.3,
          "low": 209.25,
          "close": 210.76,
          "volume": 2724.783,
          "close_time": 1773338399999,
          "quote_volume": 573423.52687,
          "trades": 4040,
          "taker_buy_base": 1798.966,
          "taker_buy_quote": 378679.40957
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 210.75,
          "high": 211.26,
          "low": 208.76,
          "close": 209.1,
          "volume": 2542.868,
          "close_time": 1773341999999,
          "quote_volume": 534437.64037,
          "trades": 4137,
          "taker_buy_base": 1160.45,
          "taker_buy_quote": 244047.05001
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 209.09,
          "high": 209.89,
          "low": 207.65,
          "close": 208.96,
          "volume": 3514.956,
          "close_time": 1773345599999,
          "quote_volume": 733842.56953,
          "trades": 5226,
          "taker_buy_base": 1546.774,
          "taker_buy_quote": 322975.77009
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 208.95,
          "high": 209.0,
          "low": 207.23,
          "close": 207.55,
          "volume": 2653.271,
          "close_time": 1773349199999,
          "quote_volume": 551707.15441,
          "trades": 3470,
          "taker_buy_base": 975.193,
          "taker_buy_quote": 202822.227
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 207.54,
          "high": 209.35,
          "low": 207.54,
          "close": 209.18,
          "volume": 2790.94,
          "close_time": 1773352799999,
          "quote_volume": 581601.3179,
          "trades": 2574,
          "taker_buy_base": 1378.77,
          "taker_buy_quote": 287318.07416
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 209.16,
          "high": 209.16,
          "low": 207.0,
          "close": 207.98,
          "volume": 3013.305,
          "close_time": 1773356399999,
          "quote_volume": 627006.17118,
          "trades": 3439,
          "taker_buy_base": 1846.464,
          "taker_buy_quote": 384202.90968
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 207.97,
          "high": 209.33,
          "low": 207.55,
          "close": 208.47,
          "volume": 5622.358,
          "close_time": 1773359999999,
          "quote_volume": 1171444.89262,
          "trades": 5274,
          "taker_buy_base": 2680.258,
          "taker_buy_quote": 558656.11258
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 208.47,
          "high": 216.49,
          "low": 207.65,
          "close": 213.4,
          "volume": 27347.934,
          "close_time": 1773363599999,
          "quote_volume": 5827920.90854,
          "trades": 19379,
          "taker_buy_base": 16269.882,
          "taker_buy_quote": 3471128.81706
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 213.43,
          "high": 215.8,
          "low": 212.69,
          "close": 214.82,
          "volume": 6951.921,
          "close_time": 1773367199999,
          "quote_volume": 1489111.91793,
          "trades": 9035,
          "taker_buy_base": 3298.34,
          "taker_buy_quote": 706890.93532
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 214.81,
          "high": 215.1,
          "low": 211.88,
          "close": 212.4,
          "volume": 6044.902,
          "close_time": 1773370799999,
          "quote_volume": 1290124.74356,
          "trades": 6445,
          "taker_buy_base": 2990.539,
          "taker_buy_quote": 638785.01813
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 212.41,
          "high": 214.44,
          "low": 211.81,
          "close": 213.78,
          "volume": 4272.622,
          "close_time": 1773374399999,
          "quote_volume": 909500.27107,
          "trades": 4357,
          "taker_buy_base": 2026.764,
          "taker_buy_quote": 431555.18548
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 213.79,
          "high": 213.79,
          "low": 211.68,
          "close": 212.79,
          "volume": 2461.83,
          "close_time": 1773377999999,
          "quote_volume": 522836.70798,
          "trades": 3161,
          "taker_buy_base": 649.293,
          "taker_buy_quote": 138017.29181
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 212.79,
          "high": 213.55,
          "low": 211.88,
          "close": 212.99,
          "volume": 2361.465,
          "close_time": 1773381599999,
          "quote_volume": 502459.14626,
          "trades": 3607,
          "taker_buy_base": 1207.3,
          "taker_buy_quote": 256976.85162
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 212.99,
          "high": 213.3,
          "low": 210.37,
          "close": 211.21,
          "volume": 4545.822,
          "close_time": 1773385199999,
          "quote_volume": 961058.19838,
          "trades": 5964,
          "taker_buy_base": 2203.362,
          "taker_buy_quote": 466016.08904
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 211.21,
          "high": 211.74,
          "low": 210.26,
          "close": 211.04,
          "volume": 4011.356,
          "close_time": 1773388799999,
          "quote_volume": 845498.64521,
          "trades": 5494,
          "taker_buy_base": 1800.093,
          "taker_buy_quote": 379358.79914
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 210.99,
          "high": 213.82,
          "low": 209.37,
          "close": 212.68,
          "volume": 12721.576,
          "close_time": 1773392399999,
          "quote_volume": 2690718.35683,
          "trades": 9176,
          "taker_buy_base": 6945.359,
          "taker_buy_quote": 1468511.25406
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 212.64,
          "high": 216.95,
          "low": 212.53,
          "close": 215.88,
          "volume": 14629.574,
          "close_time": 1773395999999,
          "quote_volume": 3145028.74786,
          "trades": 10670,
          "taker_buy_base": 9888.185,
          "taker_buy_quote": 2125026.31247
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 215.9,
          "high": 218.31,
          "low": 215.07,
          "close": 217.1,
          "volume": 6475.782,
          "close_time": 1773399599999,
          "quote_volume": 1403911.60595,
          "trades": 8094,
          "taker_buy_base": 3333.92,
          "taker_buy_quote": 722788.68539
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 217.11,
          "high": 218.95,
          "low": 215.5,
          "close": 217.84,
          "volume": 7149.061,
          "close_time": 1773403199999,
          "quote_volume": 1551995.87046,
          "trades": 7795,
          "taker_buy_base": 2597.591,
          "taker_buy_quote": 564364.93408
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 217.85,
          "high": 224.79,
          "low": 216.32,
          "close": 220.44,
          "volume": 25546.69,
          "close_time": 1773406799999,
          "quote_volume": 5637729.07718,
          "trades": 25734,
          "taker_buy_base": 11784.959,
          "taker_buy_quote": 2600029.98818
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 220.46,
          "high": 223.52,
          "low": 219.42,
          "close": 219.79,
          "volume": 15063.802,
          "close_time": 1773410399999,
          "quote_volume": 3332629.51267,
          "trades": 19812,
          "taker_buy_base": 8971.614,
          "taker_buy_quote": 1986590.17762
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 219.75,
          "high": 221.42,
          "low": 213.0,
          "close": 213.48,
          "volume": 26811.171,
          "close_time": 1773413999999,
          "quote_volume": 5808806.31391,
          "trades": 22299,
          "taker_buy_base": 9582.989,
          "taker_buy_quote": 2076997.65839
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 213.58,
          "high": 215.13,
          "low": 212.34,
          "close": 213.28,
          "volume": 20420.656,
          "close_time": 1773417599999,
          "quote_volume": 4370002.91154,
          "trades": 19230,
          "taker_buy_base": 9044.852,
          "taker_buy_quote": 1936230.27004
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 213.3,
          "high": 215.21,
          "low": 210.7,
          "close": 212.96,
          "volume": 20715.846,
          "close_time": 1773421199999,
          "quote_volume": 4409791.91302,
          "trades": 19551,
          "taker_buy_base": 10411.409,
          "taker_buy_quote": 2215279.07803
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 212.97,
          "high": 214.19,
          "low": 211.95,
          "close": 212.94,
          "volume": 7424.868,
          "close_time": 1773424799999,
          "quote_volume": 1582680.7036,
          "trades": 16429,
          "taker_buy_base": 3236.733,
          "taker_buy_quote": 689923.64429
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 212.94,
          "high": 214.98,
          "low": 212.76,
          "close": 213.98,
          "volume": 6576.697,
          "close_time": 1773428399999,
          "quote_volume": 1406415.91555,
          "trades": 11559,
          "taker_buy_base": 2821.224,
          "taker_buy_quote": 603102.93291
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 213.97,
          "high": 214.53,
          "low": 212.35,
          "close": 212.58,
          "volume": 4350.644,
          "close_time": 1773431999999,
          "quote_volume": 927712.98724,
          "trades": 6894,
          "taker_buy_base": 1779.575,
          "taker_buy_quote": 379462.4692
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 212.56,
          "high": 212.56,
          "low": 210.79,
          "close": 211.51,
          "volume": 6134.622,
          "close_time": 1773435599999,
          "quote_volume": 1298628.63668,
          "trades": 4915,
          "taker_buy_base": 1833.093,
          "taker_buy_quote": 388034.91168
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 211.56,
          "high": 212.44,
          "low": 209.63,
          "close": 209.76,
          "volume": 5697.335,
          "close_time": 1773439199999,
          "quote_volume": 1199314.21842,
          "trades": 5328,
          "taker_buy_base": 1743.0,
          "taker_buy_quote": 367145.49024
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 209.75,
          "high": 209.95,
          "low": 206.52,
          "close": 208.28,
          "volume": 12739.012,
          "close_time": 1773442799999,
          "quote_volume": 2649389.11783,
          "trades": 8754,
          "taker_buy_base": 5609.024,
          "taker_buy_quote": 1165788.97524
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 208.26,
          "high": 208.68,
          "low": 207.64,
          "close": 208.22,
          "volume": 2471.229,
          "close_time": 1773446399999,
          "quote_volume": 514093.90544,
          "trades": 2972,
          "taker_buy_base": 1403.868,
          "taker_buy_quote": 292030.94147
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 208.2,
          "high": 208.29,
          "low": 206.0,
          "close": 206.26,
          "volume": 6136.009,
          "close_time": 1773449999999,
          "quote_volume": 1268569.33663,
          "trades": 5222,
          "taker_buy_base": 2134.47,
          "taker_buy_quote": 441280.63656
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 206.24,
          "high": 207.59,
          "low": 205.83,
          "close": 206.96,
          "volume": 3107.857,
          "close_time": 1773453599999,
          "quote_volume": 642201.72794,
          "trades": 3648,
          "taker_buy_base": 1476.475,
          "taker_buy_quote": 305207.4834
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 206.96,
          "high": 208.68,
          "low": 206.7,
          "close": 208.21,
          "volume": 3703.246,
          "close_time": 1773457199999,
          "quote_volume": 769271.81414,
          "trades": 3342,
          "taker_buy_base": 2637.38,
          "taker_buy_quote": 547835.30921
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 208.26,
          "high": 211.19,
          "low": 208.17,
          "close": 210.52,
          "volume": 4882.409,
          "close_time": 1773460799999,
          "quote_volume": 1025961.00498,
          "trades": 5988,
          "taker_buy_base": 2705.967,
          "taker_buy_quote": 568627.32073
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 210.53,
          "high": 212.43,
          "low": 209.9,
          "close": 210.99,
          "volume": 11059.04,
          "close_time": 1773464399999,
          "quote_volume": 2337988.60619,
          "trades": 7162,
          "taker_buy_base": 6673.618,
          "taker_buy_quote": 1411338.30487
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 211.0,
          "high": 211.45,
          "low": 209.52,
          "close": 210.04,
          "volume": 2178.216,
          "close_time": 1773467999999,
          "quote_volume": 458240.10999,
          "trades": 3621,
          "taker_buy_base": 1070.649,
          "taker_buy_quote": 225328.74626
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 210.04,
          "high": 210.04,
          "low": 206.39,
          "close": 207.59,
          "volume": 3596.532,
          "close_time": 1773471599999,
          "quote_volume": 747175.24606,
          "trades": 4992,
          "taker_buy_base": 1765.564,
          "taker_buy_quote": 366678.72421
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 207.58,
          "high": 207.97,
          "low": 206.33,
          "close": 206.56,
          "volume": 1881.344,
          "close_time": 1773475199999,
          "quote_volume": 389365.19912,
          "trades": 2822,
          "taker_buy_base": 865.755,
          "taker_buy_quote": 179294.97048
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 206.55,
          "high": 207.08,
          "low": 205.78,
          "close": 206.15,
          "volume": 3813.99,
          "close_time": 1773478799999,
          "quote_volume": 787466.42651,
          "trades": 3983,
          "taker_buy_base": 1675.208,
          "taker_buy_quote": 345895.84625
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 206.12,
          "high": 208.33,
          "low": 206.08,
          "close": 207.02,
          "volume": 3943.542,
          "close_time": 1773482399999,
          "quote_volume": 817099.56745,
          "trades": 5043,
          "taker_buy_base": 2371.064,
          "taker_buy_quote": 491272.94671
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 207.0,
          "high": 208.59,
          "low": 206.79,
          "close": 208.53,
          "volume": 2340.161,
          "close_time": 1773485999999,
          "quote_volume": 485873.27702,
          "trades": 3060,
          "taker_buy_base": 1565.485,
          "taker_buy_quote": 324981.6016
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 208.56,
          "high": 209.47,
          "low": 208.42,
          "close": 209.23,
          "volume": 3347.542,
          "close_time": 1773489599999,
          "quote_volume": 699679.17463,
          "trades": 3422,
          "taker_buy_base": 1912.287,
          "taker_buy_quote": 399665.37754
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 209.17,
          "high": 210.24,
          "low": 208.77,
          "close": 209.19,
          "volume": 4740.483,
          "close_time": 1773493199999,
          "quote_volume": 993073.77592,
          "trades": 3856,
          "taker_buy_base": 3304.678,
          "taker_buy_quote": 692396.67776
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 209.16,
          "high": 210.92,
          "low": 208.9,
          "close": 209.39,
          "volume": 3699.195,
          "close_time": 1773496799999,
          "quote_volume": 776523.81963,
          "trades": 4212,
          "taker_buy_base": 1828.371,
          "taker_buy_quote": 383775.13116
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 209.4,
          "high": 209.99,
          "low": 207.04,
          "close": 207.84,
          "volume": 5734.293,
          "close_time": 1773500399999,
          "quote_volume": 1196450.89331,
          "trades": 5588,
          "taker_buy_base": 1882.312,
          "taker_buy_quote": 392261.58442
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 207.86,
          "high": 209.62,
          "low": 207.6,
          "close": 209.23,
          "volume": 2183.476,
          "close_time": 1773503999999,
          "quote_volume": 456004.77321,
          "trades": 3396,
          "taker_buy_base": 1303.295,
          "taker_buy_quote": 272203.79903
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 209.23,
          "high": 210.53,
          "low": 208.68,
          "close": 210.1,
          "volume": 5102.689,
          "close_time": 1773507599999,
          "quote_volume": 1069032.47942,
          "trades": 4986,
          "taker_buy_base": 1739.908,
          "taker_buy_quote": 365013.63299
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 210.09,
          "high": 210.27,
          "low": 209.09,
          "close": 209.35,
          "volume": 4088.91,
          "close_time": 1773511199999,
          "quote_volume": 856411.25698,
          "trades": 3953,
          "taker_buy_base": 953.869,
          "taker_buy_quote": 199921.86736
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 209.35,
          "high": 209.86,
          "low": 208.43,
          "close": 209.58,
          "volume": 2034.98,
          "close_time": 1773514799999,
          "quote_volume": 425504.14763,
          "trades": 2313,
          "taker_buy_base": 1101.053,
          "taker_buy_quote": 230306.40305
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 209.54,
          "high": 211.0,
          "low": 209.07,
          "close": 210.4,
          "volume": 2253.44,
          "close_time": 1773518399999,
          "quote_volume": 474144.87988,
          "trades": 2189,
          "taker_buy_base": 1822.713,
          "taker_buy_quote": 383633.11059
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 210.38,
          "high": 210.5,
          "low": 209.71,
          "close": 209.76,
          "volume": 1044.31,
          "close_time": 1773521999999,
          "quote_volume": 219362.70818,
          "trades": 1824,
          "taker_buy_base": 561.574,
          "taker_buy_quote": 117982.79546
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 209.75,
          "high": 211.82,
          "low": 209.38,
          "close": 211.66,
          "volume": 3620.644,
          "close_time": 1773525599999,
          "quote_volume": 763544.0169,
          "trades": 2829,
          "taker_buy_base": 2666.787,
          "taker_buy_quote": 562391.19663
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 211.68,
          "high": 213.81,
          "low": 211.67,
          "close": 211.99,
          "volume": 9020.41,
          "close_time": 1773529199999,
          "quote_volume": 1919210.99379,
          "trades": 8428,
          "taker_buy_base": 5631.549,
          "taker_buy_quote": 1198243.15728
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 211.98,
          "high": 213.72,
          "low": 211.7,
          "close": 213.18,
          "volume": 5068.271,
          "close_time": 1773532799999,
          "quote_volume": 1078785.18096,
          "trades": 6726,
          "taker_buy_base": 2658.928,
          "taker_buy_quote": 565967.16846
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 213.19,
          "high": 213.3,
          "low": 211.71,
          "close": 212.47,
          "volume": 3900.876,
          "close_time": 1773536399999,
          "quote_volume": 828690.91935,
          "trades": 4814,
          "taker_buy_base": 1550.443,
          "taker_buy_quote": 329533.87402
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 212.47,
          "high": 214.98,
          "low": 211.42,
          "close": 214.58,
          "volume": 3847.62,
          "close_time": 1773539999999,
          "quote_volume": 820495.26719,
          "trades": 6448,
          "taker_buy_base": 2000.542,
          "taker_buy_quote": 426225.24418
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 214.66,
          "high": 220.1,
          "low": 214.66,
          "close": 217.83,
          "volume": 18835.389,
          "close_time": 1773543599999,
          "quote_volume": 4099030.33648,
          "trades": 16492,
          "taker_buy_base": 10442.47,
          "taker_buy_quote": 2272486.97664
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 217.84,
          "high": 219.58,
          "low": 216.03,
          "close": 217.73,
          "volume": 9402.66,
          "close_time": 1773547199999,
          "quote_volume": 2047050.76332,
          "trades": 8537,
          "taker_buy_base": 4575.796,
          "taker_buy_quote": 995995.99195
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 217.74,
          "high": 223.41,
          "low": 217.64,
          "close": 222.99,
          "volume": 15503.965,
          "close_time": 1773550799999,
          "quote_volume": 3426034.51268,
          "trades": 15099,
          "taker_buy_base": 8103.052,
          "taker_buy_quote": 1791228.29666
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 222.99,
          "high": 228.56,
          "low": 222.16,
          "close": 227.23,
          "volume": 21817.541,
          "close_time": 1773554399999,
          "quote_volume": 4936869.32768,
          "trades": 26573,
          "taker_buy_base": 11664.218,
          "taker_buy_quote": 2638640.21436
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 227.19,
          "high": 229.8,
          "low": 226.22,
          "close": 226.65,
          "volume": 14352.207,
          "close_time": 1773557999999,
          "quote_volume": 3272132.87647,
          "trades": 20407,
          "taker_buy_base": 7034.504,
          "taker_buy_quote": 1604622.65683
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 226.65,
          "high": 227.48,
          "low": 224.21,
          "close": 225.35,
          "volume": 13822.36,
          "close_time": 1773561599999,
          "quote_volume": 3117867.67521,
          "trades": 14396,
          "taker_buy_base": 8383.846,
          "taker_buy_quote": 1890326.07608
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 225.35,
          "high": 229.24,
          "low": 225.03,
          "close": 227.87,
          "volume": 8589.186,
          "close_time": 1773565199999,
          "quote_volume": 1954135.3202,
          "trades": 11272,
          "taker_buy_base": 5174.691,
          "taker_buy_quote": 1177040.79261
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 227.83,
          "high": 229.99,
          "low": 223.35,
          "close": 224.34,
          "volume": 26133.944,
          "close_time": 1773568799999,
          "quote_volume": 5912764.19842,
          "trades": 24331,
          "taker_buy_base": 11503.405,
          "taker_buy_quote": 2601940.07799
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 224.34,
          "high": 224.85,
          "low": 222.43,
          "close": 223.26,
          "volume": 7475.107,
          "close_time": 1773572399999,
          "quote_volume": 1672395.62415,
          "trades": 11891,
          "taker_buy_base": 3352.652,
          "taker_buy_quote": 750200.46971
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 223.27,
          "high": 227.73,
          "low": 222.64,
          "close": 226.81,
          "volume": 6954.308,
          "close_time": 1773575999999,
          "quote_volume": 1567771.09142,
          "trades": 7459,
          "taker_buy_base": 4608.553,
          "taker_buy_quote": 1040108.76875
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 226.8,
          "high": 228.77,
          "low": 225.77,
          "close": 225.93,
          "volume": 6155.88,
          "close_time": 1773579599999,
          "quote_volume": 1399082.46637,
          "trades": 7651,
          "taker_buy_base": 3443.9,
          "taker_buy_quote": 783102.57902
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 225.88,
          "high": 226.77,
          "low": 223.51,
          "close": 225.65,
          "volume": 6555.469,
          "close_time": 1773583199999,
          "quote_volume": 1473476.25679,
          "trades": 10980,
          "taker_buy_base": 3349.598,
          "taker_buy_quote": 753231.52955
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 225.64,
          "high": 228.54,
          "low": 225.02,
          "close": 228.14,
          "volume": 17987.321,
          "close_time": 1773586799999,
          "quote_volume": 4083147.11101,
          "trades": 13926,
          "taker_buy_base": 8205.652,
          "taker_buy_quote": 1863806.3877
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 228.18,
          "high": 228.94,
          "low": 226.74,
          "close": 227.5,
          "volume": 4932.111,
          "close_time": 1773590399999,
          "quote_volume": 1123545.99886,
          "trades": 6547,
          "taker_buy_base": 2268.225,
          "taker_buy_quote": 516923.90177
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 227.5,
          "high": 228.38,
          "low": 223.52,
          "close": 224.19,
          "volume": 25045.526,
          "close_time": 1773593999999,
          "quote_volume": 5635677.14638,
          "trades": 19562,
          "taker_buy_base": 6081.06,
          "taker_buy_quote": 1368877.74166
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 224.19,
          "high": 227.29,
          "low": 223.82,
          "close": 226.52,
          "volume": 5349.061,
          "close_time": 1773597599999,
          "quote_volume": 1205958.71867,
          "trades": 7601,
          "taker_buy_base": 2744.101,
          "taker_buy_quote": 618501.52196
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 226.51,
          "high": 228.04,
          "low": 226.04,
          "close": 226.39,
          "volume": 8146.33,
          "close_time": 1773601199999,
          "quote_volume": 1850874.74865,
          "trades": 7016,
          "taker_buy_base": 4395.078,
          "taker_buy_quote": 999144.84142
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 226.4,
          "high": 227.2,
          "low": 225.38,
          "close": 226.73,
          "volume": 2486.31,
          "close_time": 1773604799999,
          "quote_volume": 562197.76276,
          "trades": 4071,
          "taker_buy_base": 1311.218,
          "taker_buy_quote": 296598.28915
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 226.73,
          "high": 228.88,
          "low": 225.59,
          "close": 225.62,
          "volume": 3906.123,
          "close_time": 1773608399999,
          "quote_volume": 888333.30289,
          "trades": 6830,
          "taker_buy_base": 2380.891,
          "taker_buy_quote": 541774.63852
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 225.61,
          "high": 239.39,
          "low": 224.98,
          "close": 233.01,
          "volume": 22605.102,
          "close_time": 1773611999999,
          "quote_volume": 5257165.96255,
          "trades": 18224,
          "taker_buy_base": 10865.563,
          "taker_buy_quote": 2514734.36385
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 233.01,
          "high": 235.18,
          "low": 229.0,
          "close": 229.83,
          "volume": 28576.571,
          "close_time": 1773615599999,
          "quote_volume": 6626901.62805,
          "trades": 24005,
          "taker_buy_base": 14278.12,
          "taker_buy_quote": 3314735.77751
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 229.83,
          "high": 232.01,
          "low": 226.58,
          "close": 229.66,
          "volume": 16037.1,
          "close_time": 1773619199999,
          "quote_volume": 3678676.96434,
          "trades": 16056,
          "taker_buy_base": 8628.172,
          "taker_buy_quote": 1980467.41962
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 229.69,
          "high": 231.8,
          "low": 227.42,
          "close": 229.94,
          "volume": 8430.928,
          "close_time": 1773622799999,
          "quote_volume": 1934711.57441,
          "trades": 10561,
          "taker_buy_base": 3649.324,
          "taker_buy_quote": 838095.09599
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 229.98,
          "high": 231.81,
          "low": 228.48,
          "close": 230.95,
          "volume": 6565.808,
          "close_time": 1773626399999,
          "quote_volume": 1510170.57641,
          "trades": 10660,
          "taker_buy_base": 3256.674,
          "taker_buy_quote": 749128.32875
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 230.92,
          "high": 231.12,
          "low": 227.85,
          "close": 229.38,
          "volume": 7241.116,
          "close_time": 1773629999999,
          "quote_volume": 1661049.67654,
          "trades": 8684,
          "taker_buy_base": 3394.774,
          "taker_buy_quote": 778890.49503
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 229.39,
          "high": 237.0,
          "low": 228.49,
          "close": 234.91,
          "volume": 28880.252,
          "close_time": 1773633599999,
          "quote_volume": 6768456.75769,
          "trades": 26783,
          "taker_buy_base": 20055.987,
          "taker_buy_quote": 4702893.3455
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 234.96,
          "high": 239.24,
          "low": 234.0,
          "close": 237.46,
          "volume": 16765.61,
          "close_time": 1773637199999,
          "quote_volume": 3966823.74431,
          "trades": 17400,
          "taker_buy_base": 11382.161,
          "taker_buy_quote": 2693898.90061
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 237.46,
          "high": 238.82,
          "low": 235.21,
          "close": 236.45,
          "volume": 11017.214,
          "close_time": 1773640799999,
          "quote_volume": 2608228.34758,
          "trades": 12695,
          "taker_buy_base": 5378.968,
          "taker_buy_quote": 1273196.22732
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 236.39,
          "high": 236.68,
          "low": 233.14,
          "close": 233.7,
          "volume": 7284.7,
          "close_time": 1773644399999,
          "quote_volume": 1708434.04803,
          "trades": 8604,
          "taker_buy_base": 3055.886,
          "taker_buy_quote": 716858.46137
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 233.7,
          "high": 235.16,
          "low": 232.27,
          "close": 234.16,
          "volume": 6443.811,
          "close_time": 1773647999999,
          "quote_volume": 1506026.80106,
          "trades": 11868,
          "taker_buy_base": 3271.662,
          "taker_buy_quote": 764498.52978
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 234.17,
          "high": 235.3,
          "low": 229.73,
          "close": 231.48,
          "volume": 11432.332,
          "close_time": 1773651599999,
          "quote_volume": 2648156.78002,
          "trades": 13348,
          "taker_buy_base": 4318.44,
          "taker_buy_quote": 999874.60481
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 231.42,
          "high": 233.18,
          "low": 231.24,
          "close": 232.0,
          "volume": 4340.209,
          "close_time": 1773655199999,
          "quote_volume": 1007843.2164,
          "trades": 5767,
          "taker_buy_base": 2290.857,
          "taker_buy_quote": 531991.17029
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 232.0,
          "high": 235.15,
          "low": 231.52,
          "close": 234.65,
          "volume": 10494.624,
          "close_time": 1773658799999,
          "quote_volume": 2452002.77832,
          "trades": 7699,
          "taker_buy_base": 6215.408,
          "taker_buy_quote": 1451898.80835
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 234.65,
          "high": 234.87,
          "low": 229.26,
          "close": 231.75,
          "volume": 7687.983,
          "close_time": 1773662399999,
          "quote_volume": 1776997.9516,
          "trades": 9792,
          "taker_buy_base": 4140.47,
          "taker_buy_quote": 957369.10507
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 231.75,
          "high": 232.45,
          "low": 229.73,
          "close": 230.96,
          "volume": 9991.588,
          "close_time": 1773665999999,
          "quote_volume": 2304512.90763,
          "trades": 8841,
          "taker_buy_base": 4348.34,
          "taker_buy_quote": 1002637.02729
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 230.94,
          "high": 234.59,
          "low": 230.57,
          "close": 231.44,
          "volume": 11148.641,
          "close_time": 1773669599999,
          "quote_volume": 2590148.08592,
          "trades": 11021,
          "taker_buy_base": 5968.972,
          "taker_buy_quote": 1387861.51753
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 231.46,
          "high": 233.59,
          "low": 228.45,
          "close": 232.52,
          "volume": 19248.734,
          "close_time": 1773673199999,
          "quote_volume": 4449714.61896,
          "trades": 19115,
          "taker_buy_base": 9130.474,
          "taker_buy_quote": 2112927.02439
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 232.49,
          "high": 235.66,
          "low": 231.22,
          "close": 234.92,
          "volume": 9350.314,
          "close_time": 1773676799999,
          "quote_volume": 2187234.99288,
          "trades": 9847,
          "taker_buy_base": 6053.691,
          "taker_buy_quote": 1416501.64213
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 234.9,
          "high": 242.94,
          "low": 234.81,
          "close": 241.63,
          "volume": 20450.452,
          "close_time": 1773680399999,
          "quote_volume": 4887599.38716,
          "trades": 21415,
          "taker_buy_base": 13837.629,
          "taker_buy_quote": 3306598.67894
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 241.64,
          "high": 257.29,
          "low": 241.52,
          "close": 256.78,
          "volume": 53244.87,
          "close_time": 1773683999999,
          "quote_volume": 13378736.48991,
          "trades": 40453,
          "taker_buy_base": 28775.03,
          "taker_buy_quote": 7226365.43859
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 256.8,
          "high": 270.82,
          "low": 255.45,
          "close": 267.3,
          "volume": 58140.304,
          "close_time": 1773687599999,
          "quote_volume": 15372729.25324,
          "trades": 59368,
          "taker_buy_base": 32287.412,
          "taker_buy_quote": 8543029.89245
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 267.28,
          "high": 275.91,
          "low": 265.25,
          "close": 266.36,
          "volume": 43589.214,
          "close_time": 1773691199999,
          "quote_volume": 11755298.81306,
          "trades": 45326,
          "taker_buy_base": 23128.894,
          "taker_buy_quote": 6237745.00958
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 266.35,
          "high": 279.77,
          "low": 265.84,
          "close": 277.2,
          "volume": 25521.364,
          "close_time": 1773694799999,
          "quote_volume": 6989357.27888,
          "trades": 29724,
          "taker_buy_base": 14980.171,
          "taker_buy_quote": 4102461.20947
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 277.16,
          "high": 284.0,
          "low": 275.12,
          "close": 282.41,
          "volume": 27283.075,
          "close_time": 1773698399999,
          "quote_volume": 7645696.05415,
          "trades": 27268,
          "taker_buy_base": 15009.178,
          "taker_buy_quote": 4209740.8879
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 282.51,
          "high": 289.47,
          "low": 282.17,
          "close": 283.56,
          "volume": 43132.933,
          "close_time": 1773701999999,
          "quote_volume": 12339316.17368,
          "trades": 37582,
          "taker_buy_base": 21908.687,
          "taker_buy_quote": 6269698.85351
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 283.54,
          "high": 290.31,
          "low": 276.66,
          "close": 276.87,
          "volume": 49771.211,
          "close_time": 1773705599999,
          "quote_volume": 14104269.75816,
          "trades": 34959,
          "taker_buy_base": 20835.929,
          "taker_buy_quote": 5916173.35218
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 276.9,
          "high": 281.98,
          "low": 271.68,
          "close": 276.29,
          "volume": 42454.401,
          "close_time": 1773709199999,
          "quote_volume": 11732472.79051,
          "trades": 42655,
          "taker_buy_base": 19678.524,
          "taker_buy_quote": 5445923.24597
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 276.23,
          "high": 277.55,
          "low": 273.44,
          "close": 276.44,
          "volume": 17685.055,
          "close_time": 1773712799999,
          "quote_volume": 4870972.46776,
          "trades": 19176,
          "taker_buy_base": 9068.898,
          "taker_buy_quote": 2498667.67213
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 276.42,
          "high": 279.55,
          "low": 274.92,
          "close": 277.45,
          "volume": 13017.993,
          "close_time": 1773716399999,
          "quote_volume": 3614161.79746,
          "trades": 14430,
          "taker_buy_base": 6754.852,
          "taker_buy_quote": 1876410.04786
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 277.44,
          "high": 279.5,
          "low": 270.29,
          "close": 272.5,
          "volume": 20450.137,
          "close_time": 1773719999999,
          "quote_volume": 5613836.02893,
          "trades": 18461,
          "taker_buy_base": 7439.567,
          "taker_buy_quote": 2040707.34168
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 272.55,
          "high": 273.56,
          "low": 265.42,
          "close": 268.1,
          "volume": 21750.935,
          "close_time": 1773723599999,
          "quote_volume": 5860698.4394,
          "trades": 23298,
          "taker_buy_base": 9617.994,
          "taker_buy_quote": 2592825.24409
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 268.05,
          "high": 270.7,
          "low": 263.81,
          "close": 269.98,
          "volume": 14264.256,
          "close_time": 1773727199999,
          "quote_volume": 3805567.94522,
          "trades": 15845,
          "taker_buy_base": 7298.247,
          "taker_buy_quote": 1949328.17229
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 270.0,
          "high": 270.79,
          "low": 265.5,
          "close": 266.09,
          "volume": 12398.22,
          "close_time": 1773730799999,
          "quote_volume": 3321607.9686,
          "trades": 12131,
          "taker_buy_base": 7184.657,
          "taker_buy_quote": 1924157.81912
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 266.04,
          "high": 270.84,
          "low": 264.67,
          "close": 268.49,
          "volume": 14002.194,
          "close_time": 1773734399999,
          "quote_volume": 3746604.81535,
          "trades": 13086,
          "taker_buy_base": 6859.978,
          "taker_buy_quote": 1837201.80962
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 268.52,
          "high": 270.64,
          "low": 267.03,
          "close": 268.68,
          "volume": 10349.861,
          "close_time": 1773737999999,
          "quote_volume": 2781418.05419,
          "trades": 10780,
          "taker_buy_base": 5253.473,
          "taker_buy_quote": 1412193.6194
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 268.63,
          "high": 272.0,
          "low": 267.36,
          "close": 270.23,
          "volume": 12331.719,
          "close_time": 1773741599999,
          "quote_volume": 3328632.93032,
          "trades": 16955,
          "taker_buy_base": 6204.833,
          "taker_buy_quote": 1675458.53954
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 270.23,
          "high": 274.63,
          "low": 268.46,
          "close": 274.29,
          "volume": 18297.118,
          "close_time": 1773745199999,
          "quote_volume": 4987834.08219,
          "trades": 23339,
          "taker_buy_base": 9905.815,
          "taker_buy_quote": 2700157.58091
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 274.25,
          "high": 276.84,
          "low": 272.43,
          "close": 272.43,
          "volume": 18784.552,
          "close_time": 1773748799999,
          "quote_volume": 5158188.59276,
          "trades": 24090,
          "taker_buy_base": 10606.859,
          "taker_buy_quote": 2913685.58058
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 272.42,
          "high": 273.59,
          "low": 266.3,
          "close": 268.97,
          "volume": 18119.877,
          "close_time": 1773752399999,
          "quote_volume": 4880226.22735,
          "trades": 28721,
          "taker_buy_base": 9651.309,
          "taker_buy_quote": 2601362.84459
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 268.96,
          "high": 270.0,
          "low": 264.68,
          "close": 267.21,
          "volume": 12170.523,
          "close_time": 1773755999999,
          "quote_volume": 3253977.4523,
          "trades": 17884,
          "taker_buy_base": 5411.898,
          "taker_buy_quote": 1448001.27899
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 267.2,
          "high": 271.31,
          "low": 265.2,
          "close": 267.74,
          "volume": 14313.374,
          "close_time": 1773759599999,
          "quote_volume": 3841626.4505,
          "trades": 16849,
          "taker_buy_base": 8445.069,
          "taker_buy_quote": 2265420.20161
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 267.74,
          "high": 269.95,
          "low": 266.01,
          "close": 268.96,
          "volume": 13226.48,
          "close_time": 1773763199999,
          "quote_volume": 3546853.21195,
          "trades": 14241,
          "taker_buy_base": 6828.713,
          "taker_buy_quote": 1831096.04266
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 268.94,
          "high": 270.88,
          "low": 267.72,
          "close": 268.56,
          "volume": 6817.995,
          "close_time": 1773766799999,
          "quote_volume": 1834814.84165,
          "trades": 9149,
          "taker_buy_base": 2741.167,
          "taker_buy_quote": 738328.79734
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 268.56,
          "high": 279.77,
          "low": 267.66,
          "close": 278.76,
          "volume": 27251.641,
          "close_time": 1773770399999,
          "quote_volume": 7483170.43561,
          "trades": 24539,
          "taker_buy_base": 16841.438,
          "taker_buy_quote": 4630696.9094
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 278.76,
          "high": 287.85,
          "low": 274.6,
          "close": 278.26,
          "volume": 61504.53,
          "close_time": 1773773999999,
          "quote_volume": 17286152.84712,
          "trades": 47882,
          "taker_buy_base": 35037.58,
          "taker_buy_quote": 9849518.85609
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 278.27,
          "high": 279.72,
          "low": 271.67,
          "close": 272.34,
          "volume": 20189.549,
          "close_time": 1773777599999,
          "quote_volume": 5550944.48791,
          "trades": 21024,
          "taker_buy_base": 9277.649,
          "taker_buy_quote": 2550852.99434
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 272.32,
          "high": 277.29,
          "low": 271.52,
          "close": 275.53,
          "volume": 16507.554,
          "close_time": 1773781199999,
          "quote_volume": 4533726.88749,
          "trades": 19702,
          "taker_buy_base": 8161.791,
          "taker_buy_quote": 2241501.16996
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 275.52,
          "high": 277.01,
          "low": 273.95,
          "close": 275.34,
          "volume": 4561.813,
          "close_time": 1773784799999,
          "quote_volume": 1256872.22376,
          "trades": 10306,
          "taker_buy_base": 2314.134,
          "taker_buy_quote": 637629.396
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 275.33,
          "high": 277.08,
          "low": 273.0,
          "close": 273.85,
          "volume": 10402.131,
          "close_time": 1773788399999,
          "quote_volume": 2857558.41119,
          "trades": 15140,
          "taker_buy_base": 6222.089,
          "taker_buy_quote": 1709591.92776
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 273.9,
          "high": 274.11,
          "low": 270.3,
          "close": 272.64,
          "volume": 8675.928,
          "close_time": 1773791999999,
          "quote_volume": 2361647.95323,
          "trades": 7921,
          "taker_buy_base": 2816.663,
          "taker_buy_quote": 765909.15763
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 272.65,
          "high": 274.25,
          "low": 268.39,
          "close": 273.57,
          "volume": 20931.282,
          "close_time": 1773795599999,
          "quote_volume": 5687204.52203,
          "trades": 15685,
          "taker_buy_base": 10408.847,
          "taker_buy_quote": 2835349.80807
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 273.53,
          "high": 276.46,
          "low": 272.5,
          "close": 274.22,
          "volume": 9118.954,
          "close_time": 1773799199999,
          "quote_volume": 2507963.67463,
          "trades": 7603,
          "taker_buy_base": 5328.102,
          "taker_buy_quote": 1465922.91539
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 274.21,
          "high": 283.33,
          "low": 273.92,
          "close": 280.63,
          "volume": 27549.688,
          "close_time": 1773802799999,
          "quote_volume": 7689380.02333,
          "trades": 18892,
          "taker_buy_base": 16649.51,
          "taker_buy_quote": 4644706.46361
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 280.64,
          "high": 282.97,
          "low": 278.09,
          "close": 281.03,
          "volume": 10542.978,
          "close_time": 1773806399999,
          "quote_volume": 2960082.40084,
          "trades": 11102,
          "taker_buy_base": 5183.536,
          "taker_buy_quote": 1455310.23741
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 281.02,
          "high": 282.54,
          "low": 277.6,
          "close": 278.69,
          "volume": 10182.469,
          "close_time": 1773809999999,
          "quote_volume": 2845666.86702,
          "trades": 10074,
          "taker_buy_base": 5527.566,
          "taker_buy_quote": 1544223.61659
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 278.71,
          "high": 282.29,
          "low": 276.25,
          "close": 277.05,
          "volume": 13535.095,
          "close_time": 1773813599999,
          "quote_volume": 3781247.77145,
          "trades": 11633,
          "taker_buy_base": 5105.087,
          "taker_buy_quote": 1428217.34528
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 277.09,
          "high": 278.77,
          "low": 275.66,
          "close": 277.36,
          "volume": 7185.161,
          "close_time": 1773817199999,
          "quote_volume": 1992315.50153,
          "trades": 8363,
          "taker_buy_base": 2750.625,
          "taker_buy_quote": 763060.95113
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 277.43,
          "high": 278.32,
          "low": 274.79,
          "close": 276.95,
          "volume": 6982.703,
          "close_time": 1773820799999,
          "quote_volume": 1931608.81189,
          "trades": 8836,
          "taker_buy_base": 3243.106,
          "taker_buy_quote": 897534.05105
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 276.96,
          "high": 277.83,
          "low": 274.52,
          "close": 275.72,
          "volume": 6565.058,
          "close_time": 1773824399999,
          "quote_volume": 1813610.78234,
          "trades": 6708,
          "taker_buy_base": 3185.216,
          "taker_buy_quote": 879979.28946
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 275.73,
          "high": 282.76,
          "low": 275.19,
          "close": 281.68,
          "volume": 12778.609,
          "close_time": 1773827999999,
          "quote_volume": 3572517.35397,
          "trades": 11718,
          "taker_buy_base": 7640.832,
          "taker_buy_quote": 2136999.75612
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 281.68,
          "high": 284.81,
          "low": 278.63,
          "close": 279.39,
          "volume": 15196.761,
          "close_time": 1773831599999,
          "quote_volume": 4282386.73822,
          "trades": 14587,
          "taker_buy_base": 8122.05,
          "taker_buy_quote": 2290649.12685
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 279.39,
          "high": 282.3,
          "low": 266.96,
          "close": 268.53,
          "volume": 44604.075,
          "close_time": 1773835199999,
          "quote_volume": 12172161.56623,
          "trades": 41297,
          "taker_buy_base": 16942.446,
          "taker_buy_quote": 4626603.63178
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 268.54,
          "high": 268.56,
          "low": 261.1,
          "close": 263.94,
          "volume": 39850.763,
          "close_time": 1773838799999,
          "quote_volume": 10547960.08523,
          "trades": 36653,
          "taker_buy_base": 16977.356,
          "taker_buy_quote": 4492456.77153
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 263.94,
          "high": 266.15,
          "low": 258.54,
          "close": 259.58,
          "volume": 30148.632,
          "close_time": 1773842399999,
          "quote_volume": 7885424.39109,
          "trades": 24826,
          "taker_buy_base": 13849.516,
          "taker_buy_quote": 3624789.44714
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 259.59,
          "high": 260.47,
          "low": 253.03,
          "close": 254.34,
          "volume": 34224.698,
          "close_time": 1773845999999,
          "quote_volume": 8772276.97107,
          "trades": 37067,
          "taker_buy_base": 14043.424,
          "taker_buy_quote": 3604029.43555
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 254.3,
          "high": 257.75,
          "low": 252.42,
          "close": 256.33,
          "volume": 19624.797,
          "close_time": 1773849599999,
          "quote_volume": 5013865.12973,
          "trades": 21208,
          "taker_buy_base": 10520.612,
          "taker_buy_quote": 2687694.63337
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 256.32,
          "high": 256.81,
          "low": 249.14,
          "close": 250.11,
          "volume": 15217.372,
          "close_time": 1773853199999,
          "quote_volume": 3849569.02936,
          "trades": 16903,
          "taker_buy_base": 6343.931,
          "taker_buy_quote": 1603011.90271
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 250.1,
          "high": 250.37,
          "low": 244.71,
          "close": 246.03,
          "volume": 26652.708,
          "close_time": 1773856799999,
          "quote_volume": 6580775.02786,
          "trades": 20773,
          "taker_buy_base": 10518.726,
          "taker_buy_quote": 2597245.37601
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 246.04,
          "high": 253.29,
          "low": 245.99,
          "close": 247.66,
          "volume": 22274.764,
          "close_time": 1773860399999,
          "quote_volume": 5571084.72267,
          "trades": 22163,
          "taker_buy_base": 12905.048,
          "taker_buy_quote": 3227857.90045
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 247.64,
          "high": 250.2,
          "low": 246.52,
          "close": 246.78,
          "volume": 7384.405,
          "close_time": 1773863999999,
          "quote_volume": 1832658.74971,
          "trades": 9193,
          "taker_buy_base": 3490.528,
          "taker_buy_quote": 866526.34566
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 246.81,
          "high": 248.36,
          "low": 243.58,
          "close": 246.86,
          "volume": 28385.849,
          "close_time": 1773867599999,
          "quote_volume": 6977953.00122,
          "trades": 18064,
          "taker_buy_base": 13807.207,
          "taker_buy_quote": 3393227.14869
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 246.87,
          "high": 251.32,
          "low": 246.8,
          "close": 250.35,
          "volume": 9384.448,
          "close_time": 1773871199999,
          "quote_volume": 2338967.33015,
          "trades": 9453,
          "taker_buy_base": 5763.034,
          "taker_buy_quote": 1436863.48501
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 250.35,
          "high": 250.35,
          "low": 246.58,
          "close": 248.36,
          "volume": 7658.149,
          "close_time": 1773874799999,
          "quote_volume": 1901197.46456,
          "trades": 8903,
          "taker_buy_base": 2708.323,
          "taker_buy_quote": 672564.06222
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 248.39,
          "high": 249.33,
          "low": 247.11,
          "close": 248.71,
          "volume": 10107.587,
          "close_time": 1773878399999,
          "quote_volume": 2512228.03399,
          "trades": 7561,
          "taker_buy_base": 3389.544,
          "taker_buy_quote": 842333.05911
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 248.71,
          "high": 253.42,
          "low": 248.33,
          "close": 249.41,
          "volume": 15501.31,
          "close_time": 1773881999999,
          "quote_volume": 3891067.02581,
          "trades": 11561,
          "taker_buy_base": 10799.932,
          "taker_buy_quote": 2711247.7925
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 249.4,
          "high": 253.51,
          "low": 248.97,
          "close": 253.12,
          "volume": 7735.008,
          "close_time": 1773885599999,
          "quote_volume": 1946288.43111,
          "trades": 8540,
          "taker_buy_base": 5251.877,
          "taker_buy_quote": 1323099.22348
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 253.14,
          "high": 255.69,
          "low": 251.36,
          "close": 251.72,
          "volume": 14997.927,
          "close_time": 1773889199999,
          "quote_volume": 3802649.27631,
          "trades": 12296,
          "taker_buy_base": 8721.879,
          "taker_buy_quote": 2214455.2745
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 251.71,
          "high": 254.9,
          "low": 250.43,
          "close": 252.8,
          "volume": 8534.397,
          "close_time": 1773892799999,
          "quote_volume": 2151357.0935,
          "trades": 8763,
          "taker_buy_base": 2740.214,
          "taker_buy_quote": 692507.71654
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 252.76,
          "high": 253.11,
          "low": 247.53,
          "close": 247.66,
          "volume": 10524.438,
          "close_time": 1773896399999,
          "quote_volume": 2626679.01514,
          "trades": 8898,
          "taker_buy_base": 3199.2,
          "taker_buy_quote": 797943.70139
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 247.65,
          "high": 248.33,
          "low": 245.01,
          "close": 246.05,
          "volume": 9247.871,
          "close_time": 1773899999999,
          "quote_volume": 2278501.64639,
          "trades": 7765,
          "taker_buy_base": 2282.306,
          "taker_buy_quote": 561998.14693
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 245.96,
          "high": 246.94,
          "low": 244.14,
          "close": 246.4,
          "volume": 8000.621,
          "close_time": 1773903599999,
          "quote_volume": 1961745.39482,
          "trades": 6615,
          "taker_buy_base": 2384.316,
          "taker_buy_quote": 584841.97522
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 246.36,
          "high": 246.58,
          "low": 241.79,
          "close": 244.44,
          "volume": 21151.284,
          "close_time": 1773907199999,
          "quote_volume": 5159730.18428,
          "trades": 19063,
          "taker_buy_base": 9965.953,
          "taker_buy_quote": 2430801.97188
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 244.42,
          "high": 245.08,
          "low": 240.2,
          "close": 241.64,
          "volume": 7259.935,
          "close_time": 1773910799999,
          "quote_volume": 1759395.70896,
          "trades": 10176,
          "taker_buy_base": 3163.116,
          "taker_buy_quote": 766604.77621
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 241.64,
          "high": 246.2,
          "low": 241.64,
          "close": 244.28,
          "volume": 5944.037,
          "close_time": 1773914399999,
          "quote_volume": 1451865.68188,
          "trades": 7403,
          "taker_buy_base": 3719.324,
          "taker_buy_quote": 909300.42278
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 244.25,
          "high": 246.44,
          "low": 242.84,
          "close": 243.24,
          "volume": 6539.83,
          "close_time": 1773917999999,
          "quote_volume": 1600439.87998,
          "trades": 7387,
          "taker_buy_base": 2599.228,
          "taker_buy_quote": 636035.03588
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 243.23,
          "high": 246.21,
          "low": 243.14,
          "close": 244.14,
          "volume": 5088.827,
          "close_time": 1773921599999,
          "quote_volume": 1244432.40381,
          "trades": 6478,
          "taker_buy_base": 2750.635,
          "taker_buy_quote": 673071.63195
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 244.14,
          "high": 244.31,
          "low": 238.44,
          "close": 239.03,
          "volume": 14269.604,
          "close_time": 1773925199999,
          "quote_volume": 3437594.57935,
          "trades": 16203,
          "taker_buy_base": 5296.458,
          "taker_buy_quote": 1277330.81796
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 239.04,
          "high": 240.63,
          "low": 236.56,
          "close": 240.28,
          "volume": 24602.74,
          "close_time": 1773928799999,
          "quote_volume": 5861524.33428,
          "trades": 21994,
          "taker_buy_base": 10134.843,
          "taker_buy_quote": 2416809.60855
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 240.31,
          "high": 241.19,
          "low": 236.85,
          "close": 238.45,
          "volume": 7731.642,
          "close_time": 1773932399999,
          "quote_volume": 1844155.57056,
          "trades": 9725,
          "taker_buy_base": 4359.555,
          "taker_buy_quote": 1040551.65778
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 238.41,
          "high": 239.42,
          "low": 233.08,
          "close": 235.47,
          "volume": 18023.182,
          "close_time": 1773935999999,
          "quote_volume": 4242188.87329,
          "trades": 13565,
          "taker_buy_base": 7248.095,
          "taker_buy_quote": 1705957.35403
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 235.46,
          "high": 235.97,
          "low": 231.51,
          "close": 231.8,
          "volume": 9427.846,
          "close_time": 1773939599999,
          "quote_volume": 2206879.46144,
          "trades": 10424,
          "taker_buy_base": 4321.398,
          "taker_buy_quote": 1010408.84902
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 231.81,
          "high": 234.0,
          "low": 230.7,
          "close": 233.39,
          "volume": 9664.192,
          "close_time": 1773943199999,
          "quote_volume": 2243350.03558,
          "trades": 17017,
          "taker_buy_base": 3784.047,
          "taker_buy_quote": 878746.00519
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 233.47,
          "high": 234.23,
          "low": 231.26,
          "close": 232.92,
          "volume": 4217.51,
          "close_time": 1773946799999,
          "quote_volume": 981596.89781,
          "trades": 6543,
          "taker_buy_base": 2006.719,
          "taker_buy_quote": 467120.36895
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 232.91,
          "high": 238.41,
          "low": 232.86,
          "close": 236.58,
          "volume": 13882.71,
          "close_time": 1773950399999,
          "quote_volume": 3284443.41301,
          "trades": 18096,
          "taker_buy_base": 6859.999,
          "taker_buy_quote": 1622309.5451
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 236.58,
          "high": 238.91,
          "low": 236.29,
          "close": 237.44,
          "volume": 5001.155,
          "close_time": 1773953999999,
          "quote_volume": 1187775.1617,
          "trades": 9328,
          "taker_buy_base": 2052.99,
          "taker_buy_quote": 487857.27429
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 237.42,
          "high": 241.55,
          "low": 237.23,
          "close": 239.62,
          "volume": 10570.13,
          "close_time": 1773957599999,
          "quote_volume": 2535745.23867,
          "trades": 11730,
          "taker_buy_base": 5070.851,
          "taker_buy_quote": 1215835.97268
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 239.65,
          "high": 240.23,
          "low": 235.11,
          "close": 236.32,
          "volume": 6816.072,
          "close_time": 1773961199999,
          "quote_volume": 1619336.65084,
          "trades": 7753,
          "taker_buy_base": 3077.081,
          "taker_buy_quote": 731105.13139
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 236.33,
          "high": 237.54,
          "low": 233.91,
          "close": 234.66,
          "volume": 5406.52,
          "close_time": 1773964799999,
          "quote_volume": 1272185.69676,
          "trades": 6336,
          "taker_buy_base": 2012.444,
          "taker_buy_quote": 473247.93613
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 234.63,
          "high": 238.7,
          "low": 234.25,
          "close": 236.68,
          "volume": 9857.011,
          "close_time": 1773968399999,
          "quote_volume": 2333464.81373,
          "trades": 10658,
          "taker_buy_base": 6038.289,
          "taker_buy_quote": 1429158.58234
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 236.65,
          "high": 237.82,
          "low": 235.01,
          "close": 235.87,
          "volume": 9528.313,
          "close_time": 1773971999999,
          "quote_volume": 2252641.11636,
          "trades": 11440,
          "taker_buy_base": 5366.562,
          "taker_buy_quote": 1269124.86463
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 235.87,
          "high": 235.99,
          "low": 232.2,
          "close": 235.26,
          "volume": 13759.844,
          "close_time": 1773975599999,
          "quote_volume": 3215684.26931,
          "trades": 10886,
          "taker_buy_base": 7430.745,
          "taker_buy_quote": 1734965.47079
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 235.25,
          "high": 237.8,
          "low": 235.04,
          "close": 237.04,
          "volume": 3984.736,
          "close_time": 1773979199999,
          "quote_volume": 941747.51482,
          "trades": 6240,
          "taker_buy_base": 1958.207,
          "taker_buy_quote": 462867.88374
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 237.07,
          "high": 238.97,
          "low": 234.97,
          "close": 236.41,
          "volume": 11570.528,
          "close_time": 1773982799999,
          "quote_volume": 2738196.64039,
          "trades": 11066,
          "taker_buy_base": 5607.959,
          "taker_buy_quote": 1326802.83517
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 236.56,
          "high": 238.39,
          "low": 235.83,
          "close": 237.27,
          "volume": 5115.539,
          "close_time": 1773986399999,
          "quote_volume": 1213839.60234,
          "trades": 8325,
          "taker_buy_base": 2691.218,
          "taker_buy_quote": 638819.37725
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 237.28,
          "high": 237.34,
          "low": 234.41,
          "close": 235.14,
          "volume": 4993.943,
          "close_time": 1773989999999,
          "quote_volume": 1176972.27763,
          "trades": 8668,
          "taker_buy_base": 1795.103,
          "taker_buy_quote": 423277.99119
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 235.12,
          "high": 237.77,
          "low": 232.85,
          "close": 236.76,
          "volume": 8495.616,
          "close_time": 1773993599999,
          "quote_volume": 1998574.61435,
          "trades": 10986,
          "taker_buy_base": 5116.704,
          "taker_buy_quote": 1205009.82488
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 236.77,
          "high": 240.78,
          "low": 236.08,
          "close": 237.49,
          "volume": 12921.045,
          "close_time": 1773997199999,
          "quote_volume": 3085513.01375,
          "trades": 18625,
          "taker_buy_base": 7394.018,
          "taker_buy_quote": 1765718.30067
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 237.49,
          "high": 237.56,
          "low": 233.82,
          "close": 234.75,
          "volume": 10257.708,
          "close_time": 1774000799999,
          "quote_volume": 2414185.94946,
          "trades": 11288,
          "taker_buy_base": 4263.804,
          "taker_buy_quote": 1002916.63948
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 234.75,
          "high": 250.43,
          "low": 232.51,
          "close": 235.09,
          "volume": 28016.166,
          "close_time": 1774004399999,
          "quote_volume": 6625678.13174,
          "trades": 21369,
          "taker_buy_base": 17242.25,
          "taker_buy_quote": 4066027.77385
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 235.13,
          "high": 237.54,
          "low": 233.38,
          "close": 233.84,
          "volume": 10426.583,
          "close_time": 1774007999999,
          "quote_volume": 2460703.43335,
          "trades": 11425,
          "taker_buy_base": 5954.44,
          "taker_buy_quote": 1407311.13946
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 233.88,
          "high": 234.81,
          "low": 231.07,
          "close": 231.64,
          "volume": 7916.307,
          "close_time": 1774011599999,
          "quote_volume": 1843617.82917,
          "trades": 9013,
          "taker_buy_base": 3634.407,
          "taker_buy_quote": 847287.14143
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 231.65,
          "high": 233.5,
          "low": 228.53,
          "close": 230.42,
          "volume": 16853.757,
          "close_time": 1774015199999,
          "quote_volume": 3881382.57979,
          "trades": 14735,
          "taker_buy_base": 6493.679,
          "taker_buy_quote": 1496055.26261
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 230.44,
          "high": 233.85,
          "low": 229.29,
          "close": 231.0,
          "volume": 12071.679,
          "close_time": 1774018799999,
          "quote_volume": 2797593.76069,
          "trades": 11333,
          "taker_buy_base": 7003.36,
          "taker_buy_quote": 1625063.35515
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 230.97,
          "high": 235.33,
          "low": 229.97,
          "close": 235.0,
          "volume": 7241.44,
          "close_time": 1774022399999,
          "quote_volume": 1684614.19289,
          "trades": 10618,
          "taker_buy_base": 4551.073,
          "taker_buy_quote": 1059893.92829
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 235.01,
          "high": 240.17,
          "low": 234.4,
          "close": 235.2,
          "volume": 18509.455,
          "close_time": 1774025999999,
          "quote_volume": 4392161.47987,
          "trades": 24696,
          "taker_buy_base": 9428.122,
          "taker_buy_quote": 2239756.83378
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 235.2,
          "high": 235.5,
          "low": 231.71,
          "close": 233.82,
          "volume": 12721.318,
          "close_time": 1774029599999,
          "quote_volume": 2970730.86732,
          "trades": 11900,
          "taker_buy_base": 6533.611,
          "taker_buy_quote": 1525083.32109
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 233.84,
          "high": 234.15,
          "low": 229.36,
          "close": 231.12,
          "volume": 8966.126,
          "close_time": 1774033199999,
          "quote_volume": 2071095.40643,
          "trades": 13285,
          "taker_buy_base": 3940.843,
          "taker_buy_quote": 910734.96062
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 231.15,
          "high": 233.36,
          "low": 229.63,
          "close": 233.02,
          "volume": 7592.485,
          "close_time": 1774036799999,
          "quote_volume": 1756679.43639,
          "trades": 12823,
          "taker_buy_base": 3451.015,
          "taker_buy_quote": 799071.84541
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 232.99,
          "high": 233.56,
          "low": 230.31,
          "close": 232.61,
          "volume": 5078.913,
          "close_time": 1774040399999,
          "quote_volume": 1176408.10352,
          "trades": 7756,
          "taker_buy_base": 3432.17,
          "taker_buy_quote": 794714.60051
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 232.59,
          "high": 236.7,
          "low": 231.5,
          "close": 235.48,
          "volume": 9164.597,
          "close_time": 1774043999999,
          "quote_volume": 2147161.14436,
          "trades": 7798,
          "taker_buy_base": 5629.567,
          "taker_buy_quote": 1317371.96873
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 235.5,
          "high": 237.96,
          "low": 235.29,
          "close": 236.93,
          "volume": 5306.897,
          "close_time": 1774047599999,
          "quote_volume": 1256096.12615,
          "trades": 6364,
          "taker_buy_base": 2787.673,
          "taker_buy_quote": 659885.80873
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 236.94,
          "high": 236.97,
          "low": 234.04,
          "close": 234.53,
          "volume": 2938.338,
          "close_time": 1774051199999,
          "quote_volume": 690576.95591,
          "trades": 4338,
          "taker_buy_base": 1209.417,
          "taker_buy_quote": 284065.85146
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 234.52,
          "high": 236.06,
          "low": 233.7,
          "close": 235.97,
          "volume": 4236.51,
          "close_time": 1774054799999,
          "quote_volume": 994434.15345,
          "trades": 4304,
          "taker_buy_base": 1702.967,
          "taker_buy_quote": 399835.02911
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 235.98,
          "high": 236.63,
          "low": 234.64,
          "close": 235.03,
          "volume": 3441.464,
          "close_time": 1774058399999,
          "quote_volume": 810554.51315,
          "trades": 4835,
          "taker_buy_base": 1654.392,
          "taker_buy_quote": 389789.044
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 235.02,
          "high": 235.5,
          "low": 233.84,
          "close": 234.34,
          "volume": 3288.24,
          "close_time": 1774061999999,
          "quote_volume": 771153.02612,
          "trades": 4120,
          "taker_buy_base": 1665.119,
          "taker_buy_quote": 390520.51526
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 234.34,
          "high": 234.47,
          "low": 233.31,
          "close": 233.93,
          "volume": 1127.423,
          "close_time": 1774065599999,
          "quote_volume": 263661.20772,
          "trades": 2703,
          "taker_buy_base": 562.221,
          "taker_buy_quote": 131453.07471
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 233.91,
          "high": 234.75,
          "low": 231.58,
          "close": 232.43,
          "volume": 4376.756,
          "close_time": 1774069199999,
          "quote_volume": 1017867.08634,
          "trades": 4899,
          "taker_buy_base": 2167.637,
          "taker_buy_quote": 503984.25002
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 232.45,
          "high": 233.66,
          "low": 232.45,
          "close": 232.98,
          "volume": 2377.674,
          "close_time": 1774072799999,
          "quote_volume": 554391.98212,
          "trades": 2944,
          "taker_buy_base": 1224.991,
          "taker_buy_quote": 285658.11785
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 232.99,
          "high": 233.79,
          "low": 232.61,
          "close": 233.22,
          "volume": 2247.905,
          "close_time": 1774076399999,
          "quote_volume": 524286.01139,
          "trades": 2497,
          "taker_buy_base": 1294.248,
          "taker_buy_quote": 301842.82436
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 233.23,
          "high": 233.96,
          "low": 231.8,
          "close": 232.1,
          "volume": 2989.298,
          "close_time": 1774079999999,
          "quote_volume": 696210.8889,
          "trades": 3650,
          "taker_buy_base": 1701.271,
          "taker_buy_quote": 396263.09503
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 232.1,
          "high": 237.65,
          "low": 231.82,
          "close": 234.47,
          "volume": 18258.964,
          "close_time": 1774083599999,
          "quote_volume": 4289112.21338,
          "trades": 14165,
          "taker_buy_base": 13171.004,
          "taker_buy_quote": 3094809.4989
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 234.47,
          "high": 236.27,
          "low": 233.52,
          "close": 233.66,
          "volume": 2906.834,
          "close_time": 1774087199999,
          "quote_volume": 681962.83422,
          "trades": 5503,
          "taker_buy_base": 1189.481,
          "taker_buy_quote": 279264.47598
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 233.69,
          "high": 234.33,
          "low": 232.69,
          "close": 233.43,
          "volume": 2418.117,
          "close_time": 1774090799999,
          "quote_volume": 564293.51058,
          "trades": 4381,
          "taker_buy_base": 1328.942,
          "taker_buy_quote": 310122.61365
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 233.47,
          "high": 234.02,
          "low": 232.3,
          "close": 233.57,
          "volume": 3722.753,
          "close_time": 1774094399999,
          "quote_volume": 867206.39442,
          "trades": 3325,
          "taker_buy_base": 985.306,
          "taker_buy_quote": 229636.50694
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 233.59,
          "high": 234.9,
          "low": 233.2,
          "close": 234.3,
          "volume": 2488.477,
          "close_time": 1774097999999,
          "quote_volume": 582447.19347,
          "trades": 4092,
          "taker_buy_base": 1359.412,
          "taker_buy_quote": 318267.65245
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 234.3,
          "high": 234.83,
          "low": 231.67,
          "close": 232.89,
          "volume": 6305.14,
          "close_time": 1774101599999,
          "quote_volume": 1469336.76092,
          "trades": 5225,
          "taker_buy_base": 1352.601,
          "taker_buy_quote": 315819.76682
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 232.9,
          "high": 235.4,
          "low": 232.67,
          "close": 232.95,
          "volume": 11035.838,
          "close_time": 1774105199999,
          "quote_volume": 2586054.40172,
          "trades": 8078,
          "taker_buy_base": 6327.808,
          "taker_buy_quote": 1482331.26779
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 232.94,
          "high": 233.47,
          "low": 231.87,
          "close": 232.77,
          "volume": 8116.638,
          "close_time": 1774108799999,
          "quote_volume": 1888090.36997,
          "trades": 5874,
          "taker_buy_base": 2719.89,
          "taker_buy_quote": 632476.86518
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 232.77,
          "high": 232.81,
          "low": 230.83,
          "close": 231.29,
          "volume": 5757.552,
          "close_time": 1774112399999,
          "quote_volume": 1334201.84987,
          "trades": 5268,
          "taker_buy_base": 1861.37,
          "taker_buy_quote": 431198.62474
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 231.28,
          "high": 233.27,
          "low": 230.98,
          "close": 232.39,
          "volume": 3841.056,
          "close_time": 1774115999999,
          "quote_volume": 890846.53392,
          "trades": 3609,
          "taker_buy_base": 2121.454,
          "taker_buy_quote": 491952.75898
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 232.39,
          "high": 233.0,
          "low": 231.76,
          "close": 232.45,
          "volume": 2825.083,
          "close_time": 1774119599999,
          "quote_volume": 656123.10553,
          "trades": 2327,
          "taker_buy_base": 1373.847,
          "taker_buy_quote": 319037.99234
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 232.44,
          "high": 232.48,
          "low": 231.26,
          "close": 231.54,
          "volume": 894.134,
          "close_time": 1774123199999,
          "quote_volume": 207262.77947,
          "trades": 1653,
          "taker_buy_base": 411.353,
          "taker_buy_quote": 95388.80364
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 231.52,
          "high": 233.24,
          "low": 231.33,
          "close": 232.7,
          "volume": 1865.052,
          "close_time": 1774126799999,
          "quote_volume": 433430.90641,
          "trades": 2573,
          "taker_buy_base": 804.795,
          "taker_buy_quote": 187102.09428
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 232.71,
          "high": 232.74,
          "low": 230.97,
          "close": 231.16,
          "volume": 1481.271,
          "close_time": 1774130399999,
          "quote_volume": 343346.08145,
          "trades": 1959,
          "taker_buy_base": 697.246,
          "taker_buy_quote": 161674.76853
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 231.13,
          "high": 231.13,
          "low": 227.16,
          "close": 228.46,
          "volume": 6056.22,
          "close_time": 1774133999999,
          "quote_volume": 1388581.22208,
          "trades": 6028,
          "taker_buy_base": 2407.476,
          "taker_buy_quote": 551861.67005
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 228.43,
          "high": 228.44,
          "low": 218.13,
          "close": 219.79,
          "volume": 29709.39,
          "close_time": 1774137599999,
          "quote_volume": 6601102.11649,
          "trades": 22325,
          "taker_buy_base": 9874.22,
          "taker_buy_quote": 2195190.43858
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 219.87,
          "high": 222.96,
          "low": 216.7,
          "close": 221.44,
          "volume": 21679.246,
          "close_time": 1774141199999,
          "quote_volume": 4760520.21136,
          "trades": 19006,
          "taker_buy_base": 10848.324,
          "taker_buy_quote": 2384059.34934
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 221.42,
          "high": 222.78,
          "low": 219.41,
          "close": 220.24,
          "volume": 6313.351,
          "close_time": 1774144799999,
          "quote_volume": 1393007.19574,
          "trades": 7514,
          "taker_buy_base": 3521.619,
          "taker_buy_quote": 777148.41507
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 220.28,
          "high": 222.53,
          "low": 219.22,
          "close": 220.74,
          "volume": 4677.108,
          "close_time": 1774148399999,
          "quote_volume": 1031877.69041,
          "trades": 5655,
          "taker_buy_base": 2154.379,
          "taker_buy_quote": 476023.51459
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 220.78,
          "high": 223.46,
          "low": 219.94,
          "close": 221.07,
          "volume": 4847.504,
          "close_time": 1774151999999,
          "quote_volume": 1075639.77169,
          "trades": 5381,
          "taker_buy_base": 1941.854,
          "taker_buy_quote": 430518.86487
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 221.06,
          "high": 221.75,
          "low": 219.83,
          "close": 220.98,
          "volume": 4523.235,
          "close_time": 1774155599999,
          "quote_volume": 997383.5348,
          "trades": 4931,
          "taker_buy_base": 2697.113,
          "taker_buy_quote": 594786.18336
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 220.94,
          "high": 221.17,
          "low": 218.33,
          "close": 219.04,
          "volume": 5008.321,
          "close_time": 1774159199999,
          "quote_volume": 1099141.4,
          "trades": 4713,
          "taker_buy_base": 1836.899,
          "taker_buy_quote": 403259.75337
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 219.04,
          "high": 219.04,
          "low": 218.14,
          "close": 218.74,
          "volume": 3577.701,
          "close_time": 1774162799999,
          "quote_volume": 782210.8017,
          "trades": 4608,
          "taker_buy_base": 1780.539,
          "taker_buy_quote": 389328.21645
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 218.74,
          "high": 219.9,
          "low": 217.58,
          "close": 218.95,
          "volume": 8643.059,
          "close_time": 1774166399999,
          "quote_volume": 1892095.83086,
          "trades": 9658,
          "taker_buy_base": 5280.761,
          "taker_buy_quote": 1156370.17842
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 218.93,
          "high": 219.6,
          "low": 217.69,
          "close": 219.37,
          "volume": 3848.882,
          "close_time": 1774169999999,
          "quote_volume": 840791.09903,
          "trades": 5209,
          "taker_buy_base": 1714.263,
          "taker_buy_quote": 374713.80832
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 219.32,
          "high": 220.36,
          "low": 218.19,
          "close": 219.45,
          "volume": 2939.67,
          "close_time": 1774173599999,
          "quote_volume": 644723.35379,
          "trades": 5296,
          "taker_buy_base": 1944.961,
          "taker_buy_quote": 426611.44097
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 219.42,
          "high": 219.53,
          "low": 217.21,
          "close": 217.42,
          "volume": 3521.2,
          "close_time": 1774177199999,
          "quote_volume": 768367.76067,
          "trades": 4508,
          "taker_buy_base": 1527.37,
          "taker_buy_quote": 332995.78341
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 217.41,
          "high": 218.08,
          "low": 216.19,
          "close": 217.02,
          "volume": 4518.856,
          "close_time": 1774180799999,
          "quote_volume": 980624.95968,
          "trades": 5895,
          "taker_buy_base": 2054.029,
          "taker_buy_quote": 445916.9808
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 217.05,
          "high": 219.62,
          "low": 217.0,
          "close": 218.51,
          "volume": 3437.065,
          "close_time": 1774184399999,
          "quote_volume": 750580.19851,
          "trades": 4839,
          "taker_buy_base": 1659.555,
          "taker_buy_quote": 362237.0225
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 218.51,
          "high": 221.61,
          "low": 218.29,
          "close": 219.81,
          "volume": 4472.581,
          "close_time": 1774187999999,
          "quote_volume": 984335.06348,
          "trades": 5805,
          "taker_buy_base": 2355.628,
          "taker_buy_quote": 518696.83689
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 219.81,
          "high": 221.3,
          "low": 219.2,
          "close": 219.82,
          "volume": 5370.473,
          "close_time": 1774191599999,
          "quote_volume": 1181941.76807,
          "trades": 6831,
          "taker_buy_base": 2249.541,
          "taker_buy_quote": 494802.22227
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 219.79,
          "high": 220.96,
          "low": 219.59,
          "close": 220.02,
          "volume": 5517.787,
          "close_time": 1774195199999,
          "quote_volume": 1215019.21249,
          "trades": 6751,
          "taker_buy_base": 2462.734,
          "taker_buy_quote": 542332.08668
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 220.04,
          "high": 221.33,
          "low": 219.53,
          "close": 220.86,
          "volume": 2068.913,
          "close_time": 1774198799999,
          "quote_volume": 455953.81954,
          "trades": 3169,
          "taker_buy_base": 1152.405,
          "taker_buy_quote": 254084.36432
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 220.82,
          "high": 222.57,
          "low": 220.29,
          "close": 220.59,
          "volume": 6441.397,
          "close_time": 1774202399999,
          "quote_volume": 1426101.22027,
          "trades": 5483,
          "taker_buy_base": 2635.555,
          "taker_buy_quote": 583625.12756
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 220.58,
          "high": 220.58,
          "low": 217.72,
          "close": 219.29,
          "volume": 7858.69,
          "close_time": 1774205999999,
          "quote_volume": 1721053.1804,
          "trades": 6494,
          "taker_buy_base": 4476.583,
          "taker_buy_quote": 979786.81292
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 219.26,
          "high": 219.45,
          "low": 217.82,
          "close": 218.9,
          "volume": 3059.747,
          "close_time": 1774209599999,
          "quote_volume": 669015.13833,
          "trades": 4553,
          "taker_buy_base": 1526.459,
          "taker_buy_quote": 333607.69424
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 218.89,
          "high": 220.07,
          "low": 217.31,
          "close": 217.59,
          "volume": 3295.271,
          "close_time": 1774213199999,
          "quote_volume": 719180.21764,
          "trades": 5369,
          "taker_buy_base": 1341.962,
          "taker_buy_quote": 293232.78055
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 217.62,
          "high": 217.99,
          "low": 213.57,
          "close": 216.57,
          "volume": 10698.818,
          "close_time": 1774216799999,
          "quote_volume": 2305384.94939,
          "trades": 13483,
          "taker_buy_base": 4306.361,
          "taker_buy_quote": 928807.64225
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 216.64,
          "high": 218.83,
          "low": 214.66,
          "close": 218.46,
          "volume": 4355.504,
          "close_time": 1774220399999,
          "quote_volume": 944745.97246,
          "trades": 7642,
          "taker_buy_base": 2418.779,
          "taker_buy_quote": 525107.80561
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 218.48,
          "high": 219.6,
          "low": 216.67,
          "close": 217.37,
          "volume": 3514.845,
          "close_time": 1774223999999,
          "quote_volume": 766076.63341,
          "trades": 5197,
          "taker_buy_base": 1792.163,
          "taker_buy_quote": 390945.79328
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 217.39,
          "high": 219.13,
          "low": 215.89,
          "close": 217.92,
          "volume": 2982.952,
          "close_time": 1774227599999,
          "quote_volume": 649384.78863,
          "trades": 6180,
          "taker_buy_base": 1398.974,
          "taker_buy_quote": 304635.54524
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 217.9,
          "high": 220.38,
          "low": 216.81,
          "close": 219.12,
          "volume": 4021.466,
          "close_time": 1774231199999,
          "quote_volume": 880647.9749,
          "trades": 7076,
          "taker_buy_base": 2090.587,
          "taker_buy_quote": 457654.87343
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 219.17,
          "high": 221.28,
          "low": 218.15,
          "close": 220.26,
          "volume": 3623.409,
          "close_time": 1774234799999,
          "quote_volume": 796676.14296,
          "trades": 5114,
          "taker_buy_base": 1956.558,
          "taker_buy_quote": 430504.81612
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 220.23,
          "high": 221.6,
          "low": 219.48,
          "close": 220.12,
          "volume": 1884.654,
          "close_time": 1774238399999,
          "quote_volume": 415566.32674,
          "trades": 3588,
          "taker_buy_base": 903.37,
          "taker_buy_quote": 199093.50166
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 220.14,
          "high": 222.73,
          "low": 219.11,
          "close": 222.56,
          "volume": 3249.184,
          "close_time": 1774241999999,
          "quote_volume": 717561.13882,
          "trades": 5021,
          "taker_buy_base": 1760.401,
          "taker_buy_quote": 389179.54515
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 222.62,
          "high": 225.59,
          "low": 222.62,
          "close": 224.78,
          "volume": 15342.883,
          "close_time": 1774245599999,
          "quote_volume": 3444338.16651,
          "trades": 22189,
          "taker_buy_base": 7868.906,
          "taker_buy_quote": 1766225.83627
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 224.78,
          "high": 224.84,
          "low": 218.95,
          "close": 219.59,
          "volume": 10010.392,
          "close_time": 1774249199999,
          "quote_volume": 2220945.80684,
          "trades": 17106,
          "taker_buy_base": 4241.061,
          "taker_buy_quote": 938913.10401
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 219.56,
          "high": 220.64,
          "low": 217.36,
          "close": 218.54,
          "volume": 8266.943,
          "close_time": 1774252799999,
          "quote_volume": 1809609.88916,
          "trades": 9402,
          "taker_buy_base": 4771.43,
          "taker_buy_quote": 1044516.54006
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 218.56,
          "high": 218.99,
          "low": 216.89,
          "close": 217.44,
          "volume": 4755.285,
          "close_time": 1774256399999,
          "quote_volume": 1036857.84699,
          "trades": 7591,
          "taker_buy_base": 2491.412,
          "taker_buy_quote": 543418.07791
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 217.43,
          "high": 218.78,
          "low": 215.24,
          "close": 217.76,
          "volume": 4494.433,
          "close_time": 1774259999999,
          "quote_volume": 975401.48371,
          "trades": 6152,
          "taker_buy_base": 2154.856,
          "taker_buy_quote": 467956.59134
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 217.71,
          "high": 219.15,
          "low": 217.07,
          "close": 218.45,
          "volume": 3592.516,
          "close_time": 1774263599999,
          "quote_volume": 782952.11429,
          "trades": 4798,
          "taker_buy_base": 1851.282,
          "taker_buy_quote": 403568.63775
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 218.4,
          "high": 233.92,
          "low": 218.24,
          "close": 222.13,
          "volume": 70126.204,
          "close_time": 1774267199999,
          "quote_volume": 15925439.89207,
          "trades": 53172,
          "taker_buy_base": 38095.29,
          "taker_buy_quote": 8661372.27398
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 222.09,
          "high": 228.82,
          "low": 220.58,
          "close": 226.77,
          "volume": 30338.597,
          "close_time": 1774270799999,
          "quote_volume": 6828070.21652,
          "trades": 32736,
          "taker_buy_base": 15992.318,
          "taker_buy_quote": 3603423.68508
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 226.77,
          "high": 233.53,
          "low": 226.23,
          "close": 233.44,
          "volume": 33858.445,
          "close_time": 1774274399999,
          "quote_volume": 7786381.39669,
          "trades": 36442,
          "taker_buy_base": 15367.085,
          "taker_buy_quote": 3533267.44434
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 233.48,
          "high": 234.82,
          "low": 231.04,
          "close": 233.71,
          "volume": 18804.755,
          "close_time": 1774277999999,
          "quote_volume": 4374122.05454,
          "trades": 29669,
          "taker_buy_base": 9792.2,
          "taker_buy_quote": 2277634.32886
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 233.76,
          "high": 234.88,
          "low": 227.01,
          "close": 228.41,
          "volume": 19205.963,
          "close_time": 1774281599999,
          "quote_volume": 4413985.82979,
          "trades": 20740,
          "taker_buy_base": 9336.186,
          "taker_buy_quote": 2146115.37144
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 228.43,
          "high": 230.25,
          "low": 227.0,
          "close": 228.67,
          "volume": 9150.817,
          "close_time": 1774285199999,
          "quote_volume": 2094157.57835,
          "trades": 13209,
          "taker_buy_base": 3870.34,
          "taker_buy_quote": 885696.79235
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 228.68,
          "high": 231.98,
          "low": 225.85,
          "close": 231.45,
          "volume": 15449.465,
          "close_time": 1774288799999,
          "quote_volume": 3539780.39748,
          "trades": 13721,
          "taker_buy_base": 8588.631,
          "taker_buy_quote": 1968696.30066
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 231.46,
          "high": 232.59,
          "low": 229.77,
          "close": 230.19,
          "volume": 4960.102,
          "close_time": 1774292399999,
          "quote_volume": 1145982.12341,
          "trades": 7760,
          "taker_buy_base": 1946.157,
          "taker_buy_quote": 449708.34507
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 230.2,
          "high": 231.95,
          "low": 229.57,
          "close": 229.87,
          "volume": 3826.838,
          "close_time": 1774295999999,
          "quote_volume": 882051.16281,
          "trades": 6343,
          "taker_buy_base": 1794.118,
          "taker_buy_quote": 413597.4276
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 229.84,
          "high": 231.82,
          "low": 228.97,
          "close": 230.54,
          "volume": 3962.66,
          "close_time": 1774299599999,
          "quote_volume": 912829.36874,
          "trades": 5041,
          "taker_buy_base": 2077.239,
          "taker_buy_quote": 478436.33628
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 230.56,
          "high": 231.04,
          "low": 228.28,
          "close": 228.52,
          "volume": 4705.813,
          "close_time": 1774303199999,
          "quote_volume": 1079314.54145,
          "trades": 5167,
          "taker_buy_base": 2237.425,
          "taker_buy_quote": 513147.82623
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 228.53,
          "high": 228.79,
          "low": 226.44,
          "close": 228.31,
          "volume": 5367.19,
          "close_time": 1774306799999,
          "quote_volume": 1221877.46212,
          "trades": 8003,
          "taker_buy_base": 2570.653,
          "taker_buy_quote": 585200.55904
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 228.3,
          "high": 228.84,
          "low": 226.51,
          "close": 228.53,
          "volume": 2886.805,
          "close_time": 1774310399999,
          "quote_volume": 657579.95688,
          "trades": 4461,
          "taker_buy_base": 1492.61,
          "taker_buy_quote": 339874.92989
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 228.52,
          "high": 231.25,
          "low": 228.06,
          "close": 230.72,
          "volume": 5723.771,
          "close_time": 1774313999999,
          "quote_volume": 1313537.0128,
          "trades": 7077,
          "taker_buy_base": 2911.028,
          "taker_buy_quote": 668068.7374
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 230.74,
          "high": 231.96,
          "low": 226.77,
          "close": 227.96,
          "volume": 7156.833,
          "close_time": 1774317599999,
          "quote_volume": 1640117.49575,
          "trades": 8697,
          "taker_buy_base": 3303.389,
          "taker_buy_quote": 757860.18083
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 227.98,
          "high": 229.02,
          "low": 224.74,
          "close": 225.41,
          "volume": 7731.049,
          "close_time": 1774321199999,
          "quote_volume": 1750458.79985,
          "trades": 8111,
          "taker_buy_base": 2558.141,
          "taker_buy_quote": 579752.25221
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 225.4,
          "high": 229.27,
          "low": 225.14,
          "close": 227.98,
          "volume": 5016.124,
          "close_time": 1774324799999,
          "quote_volume": 1140396.22723,
          "trades": 7202,
          "taker_buy_base": 2557.295,
          "taker_buy_quote": 580853.04042
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 228.01,
          "high": 228.47,
          "low": 225.76,
          "close": 226.12,
          "volume": 3059.623,
          "close_time": 1774328399999,
          "quote_volume": 694174.7163,
          "trades": 5190,
          "taker_buy_base": 1634.163,
          "taker_buy_quote": 370945.27398
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 226.14,
          "high": 226.98,
          "low": 223.69,
          "close": 226.16,
          "volume": 7258.559,
          "close_time": 1774331999999,
          "quote_volume": 1635951.88708,
          "trades": 7412,
          "taker_buy_base": 4164.976,
          "taker_buy_quote": 939477.51148
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 226.16,
          "high": 230.33,
          "low": 225.8,
          "close": 229.96,
          "volume": 4266.429,
          "close_time": 1774335599999,
          "quote_volume": 973199.05963,
          "trades": 6150,
          "taker_buy_base": 2281.03,
          "taker_buy_quote": 520374.3953
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 229.92,
          "high": 233.49,
          "low": 229.68,
          "close": 232.35,
          "volume": 12430.111,
          "close_time": 1774339199999,
          "quote_volume": 2879071.23726,
          "trades": 9355,
          "taker_buy_base": 6698.488,
          "taker_buy_quote": 1552392.23271
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 232.35,
          "high": 232.92,
          "low": 230.39,
          "close": 230.73,
          "volume": 5190.475,
          "close_time": 1774342799999,
          "quote_volume": 1201691.13151,
          "trades": 7022,
          "taker_buy_base": 2593.901,
          "taker_buy_quote": 600546.55576
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 230.73,
          "high": 232.47,
          "low": 229.31,
          "close": 231.9,
          "volume": 6218.412,
          "close_time": 1774346399999,
          "quote_volume": 1437065.67272,
          "trades": 6480,
          "taker_buy_base": 3391.247,
          "taker_buy_quote": 783686.36487
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 231.9,
          "high": 232.04,
          "low": 230.16,
          "close": 230.67,
          "volume": 6254.553,
          "close_time": 1774349999999,
          "quote_volume": 1444683.8096,
          "trades": 4796,
          "taker_buy_base": 2237.567,
          "taker_buy_quote": 516714.77226
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 230.67,
          "high": 231.7,
          "low": 229.01,
          "close": 230.58,
          "volume": 6234.736,
          "close_time": 1774353599999,
          "quote_volume": 1434946.07749,
          "trades": 6442,
          "taker_buy_base": 3859.666,
          "taker_buy_quote": 888076.72148
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 230.58,
          "high": 230.62,
          "low": 228.37,
          "close": 229.07,
          "volume": 5996.454,
          "close_time": 1774357199999,
          "quote_volume": 1376561.32073,
          "trades": 5282,
          "taker_buy_base": 3137.287,
          "taker_buy_quote": 720558.8576
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 228.99,
          "high": 229.61,
          "low": 225.11,
          "close": 226.18,
          "volume": 12603.047,
          "close_time": 1774360799999,
          "quote_volume": 2855863.26339,
          "trades": 10726,
          "taker_buy_base": 5224.87,
          "taker_buy_quote": 1185109.56284
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 226.18,
          "high": 227.52,
          "low": 222.0,
          "close": 223.94,
          "volume": 12179.853,
          "close_time": 1774364399999,
          "quote_volume": 2739690.78575,
          "trades": 12166,
          "taker_buy_base": 5669.363,
          "taker_buy_quote": 1276433.04123
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 223.96,
          "high": 227.73,
          "low": 222.63,
          "close": 225.74,
          "volume": 10024.891,
          "close_time": 1774367999999,
          "quote_volume": 2259968.61547,
          "trades": 9880,
          "taker_buy_base": 5828.361,
          "taker_buy_quote": 1314141.06859
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 225.73,
          "high": 227.35,
          "low": 224.63,
          "close": 225.9,
          "volume": 7754.574,
          "close_time": 1774371599999,
          "quote_volume": 1752838.22042,
          "trades": 8582,
          "taker_buy_base": 4576.321,
          "taker_buy_quote": 1034128.61951
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 225.91,
          "high": 226.38,
          "low": 223.19,
          "close": 224.5,
          "volume": 7787.246,
          "close_time": 1774375199999,
          "quote_volume": 1745835.00276,
          "trades": 13940,
          "taker_buy_base": 2979.96,
          "taker_buy_quote": 668691.28213
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 224.53,
          "high": 227.14,
          "low": 224.46,
          "close": 225.53,
          "volume": 5838.294,
          "close_time": 1774378799999,
          "quote_volume": 1317385.85871,
          "trades": 8331,
          "taker_buy_base": 3087.447,
          "taker_buy_quote": 696603.87176
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 225.53,
          "high": 227.51,
          "low": 225.49,
          "close": 226.26,
          "volume": 3157.706,
          "close_time": 1774382399999,
          "quote_volume": 715158.99051,
          "trades": 5348,
          "taker_buy_base": 1129.77,
          "taker_buy_quote": 256079.41522
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 226.2,
          "high": 234.88,
          "low": 226.01,
          "close": 234.85,
          "volume": 17468.646,
          "close_time": 1774385999999,
          "quote_volume": 4054243.2732,
          "trades": 19289,
          "taker_buy_base": 10116.822,
          "taker_buy_quote": 2348085.83741
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 234.87,
          "high": 241.92,
          "low": 234.83,
          "close": 238.72,
          "volume": 34447.584,
          "close_time": 1774389599999,
          "quote_volume": 8208697.71344,
          "trades": 30948,
          "taker_buy_base": 17996.447,
          "taker_buy_quote": 4290412.50715
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 238.72,
          "high": 241.55,
          "low": 237.49,
          "close": 239.58,
          "volume": 14477.315,
          "close_time": 1774393199999,
          "quote_volume": 3469407.95215,
          "trades": 16922,
          "taker_buy_base": 7774.018,
          "taker_buy_quote": 1863267.63237
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 239.61,
          "high": 243.37,
          "low": 238.68,
          "close": 242.09,
          "volume": 15656.61,
          "close_time": 1774396799999,
          "quote_volume": 3782191.9965,
          "trades": 14378,
          "taker_buy_base": 8971.401,
          "taker_buy_quote": 2168015.82659
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 242.09,
          "high": 245.71,
          "low": 241.89,
          "close": 243.7,
          "volume": 16642.526,
          "close_time": 1774400399999,
          "quote_volume": 4060242.09112,
          "trades": 17006,
          "taker_buy_base": 11222.517,
          "taker_buy_quote": 2737710.64502
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 243.66,
          "high": 247.68,
          "low": 242.62,
          "close": 243.73,
          "volume": 17623.85,
          "close_time": 1774403999999,
          "quote_volume": 4321405.83689,
          "trades": 14428,
          "taker_buy_base": 11644.745,
          "taker_buy_quote": 2856769.50733
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 243.75,
          "high": 245.98,
          "low": 239.81,
          "close": 240.39,
          "volume": 15868.312,
          "close_time": 1774407599999,
          "quote_volume": 3855083.61555,
          "trades": 13527,
          "taker_buy_base": 7123.434,
          "taker_buy_quote": 1731819.76557
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 240.39,
          "high": 240.39,
          "low": 235.85,
          "close": 238.34,
          "volume": 16750.341,
          "close_time": 1774411199999,
          "quote_volume": 3983063.70338,
          "trades": 17188,
          "taker_buy_base": 7309.792,
          "taker_buy_quote": 1737556.18135
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 238.36,
          "high": 239.41,
          "low": 236.58,
          "close": 237.52,
          "volume": 6458.901,
          "close_time": 1774414799999,
          "quote_volume": 1537730.77,
          "trades": 8065,
          "taker_buy_base": 3275.172,
          "taker_buy_quote": 779645.3207
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 237.52,
          "high": 240.05,
          "low": 237.21,
          "close": 237.99,
          "volume": 8731.209,
          "close_time": 1774418399999,
          "quote_volume": 2085304.06213,
          "trades": 8220,
          "taker_buy_base": 5371.245,
          "taker_buy_quote": 1283014.17009
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 238.0,
          "high": 238.94,
          "low": 237.0,
          "close": 237.23,
          "volume": 15373.084,
          "close_time": 1774421999999,
          "quote_volume": 3655264.82896,
          "trades": 10621,
          "taker_buy_base": 4183.692,
          "taker_buy_quote": 995127.73781
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 237.27,
          "high": 239.84,
          "low": 236.62,
          "close": 236.93,
          "volume": 8370.113,
          "close_time": 1774425599999,
          "quote_volume": 1989684.69645,
          "trades": 6458,
          "taker_buy_base": 3312.968,
          "taker_buy_quote": 788499.65683
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 236.96,
          "high": 240.6,
          "low": 236.95,
          "close": 238.17,
          "volume": 9273.251,
          "close_time": 1774429199999,
          "quote_volume": 2217065.82246,
          "trades": 9005,
          "taker_buy_base": 4880.555,
          "taker_buy_quote": 1166597.67309
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 238.17,
          "high": 239.69,
          "low": 237.47,
          "close": 239.13,
          "volume": 6615.545,
          "close_time": 1774432799999,
          "quote_volume": 1581013.92668,
          "trades": 7771,
          "taker_buy_base": 3329.824,
          "taker_buy_quote": 795795.47371
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 239.11,
          "high": 239.67,
          "low": 237.32,
          "close": 237.47,
          "volume": 5937.374,
          "close_time": 1774436399999,
          "quote_volume": 1417438.12528,
          "trades": 8375,
          "taker_buy_base": 2907.246,
          "taker_buy_quote": 693886.80702
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 237.44,
          "high": 240.13,
          "low": 236.91,
          "close": 237.9,
          "volume": 11421.671,
          "close_time": 1774439999999,
          "quote_volume": 2725235.81915,
          "trades": 12914,
          "taker_buy_base": 6185.867,
          "taker_buy_quote": 1476771.11112
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 237.92,
          "high": 238.91,
          "low": 233.24,
          "close": 236.99,
          "volume": 14779.633,
          "close_time": 1774443599999,
          "quote_volume": 3477219.95583,
          "trades": 13589,
          "taker_buy_base": 7416.143,
          "taker_buy_quote": 1744212.95408
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 236.99,
          "high": 237.69,
          "low": 235.18,
          "close": 235.86,
          "volume": 14432.331,
          "close_time": 1774447199999,
          "quote_volume": 3412787.14189,
          "trades": 11684,
          "taker_buy_base": 7054.126,
          "taker_buy_quote": 1667801.17719
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 235.87,
          "high": 237.67,
          "low": 235.0,
          "close": 235.77,
          "volume": 8940.366,
          "close_time": 1774450799999,
          "quote_volume": 2110750.76164,
          "trades": 11315,
          "taker_buy_base": 3565.68,
          "taker_buy_quote": 842173.53312
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 235.78,
          "high": 236.91,
          "low": 232.58,
          "close": 236.06,
          "volume": 11446.562,
          "close_time": 1774454399999,
          "quote_volume": 2683548.4663,
          "trades": 11154,
          "taker_buy_base": 4320.298,
          "taker_buy_quote": 1015207.34727
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 236.08,
          "high": 238.86,
          "low": 235.81,
          "close": 236.68,
          "volume": 9955.506,
          "close_time": 1774457999999,
          "quote_volume": 2365302.25186,
          "trades": 8237,
          "taker_buy_base": 5263.166,
          "taker_buy_quote": 1250661.20864
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 236.72,
          "high": 237.25,
          "low": 235.16,
          "close": 235.79,
          "volume": 6888.977,
          "close_time": 1774461599999,
          "quote_volume": 1624515.10937,
          "trades": 7084,
          "taker_buy_base": 3906.094,
          "taker_buy_quote": 921038.93685
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 235.82,
          "high": 237.35,
          "low": 233.76,
          "close": 235.48,
          "volume": 9939.604,
          "close_time": 1774465199999,
          "quote_volume": 2340832.22018,
          "trades": 8204,
          "taker_buy_base": 5375.397,
          "taker_buy_quote": 1266218.30363
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 235.45,
          "high": 235.73,
          "low": 233.57,
          "close": 234.64,
          "volume": 3440.979,
          "close_time": 1774468799999,
          "quote_volume": 806830.83735,
          "trades": 4898,
          "taker_buy_base": 1504.231,
          "taker_buy_quote": 352766.50544
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 234.66,
          "high": 234.78,
          "low": 229.52,
          "close": 231.12,
          "volume": 13813.496,
          "close_time": 1774472399999,
          "quote_volume": 3199208.99261,
          "trades": 11032,
          "taker_buy_base": 5353.424,
          "taker_buy_quote": 1239648.14353
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 231.13,
          "high": 231.6,
          "low": 230.01,
          "close": 230.83,
          "volume": 4933.234,
          "close_time": 1774475999999,
          "quote_volume": 1138435.56325,
          "trades": 4217,
          "taker_buy_base": 2775.911,
          "taker_buy_quote": 640471.41884
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 230.84,
          "high": 233.05,
          "low": 229.18,
          "close": 232.2,
          "volume": 5338.541,
          "close_time": 1774479599999,
          "quote_volume": 1233922.08604,
          "trades": 6255,
          "taker_buy_base": 3118.804,
          "taker_buy_quote": 720923.65701
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 232.18,
          "high": 232.24,
          "low": 230.42,
          "close": 231.89,
          "volume": 2262.698,
          "close_time": 1774483199999,
          "quote_volume": 523787.78358,
          "trades": 3121,
          "taker_buy_base": 1150.525,
          "taker_buy_quote": 266343.07171
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 231.87,
          "high": 232.37,
          "low": 231.03,
          "close": 232.09,
          "volume": 3423.905,
          "close_time": 1774486799999,
          "quote_volume": 793825.83398,
          "trades": 4297,
          "taker_buy_base": 2038.904,
          "taker_buy_quote": 472766.72825
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 232.14,
          "high": 234.46,
          "low": 231.83,
          "close": 233.24,
          "volume": 3503.081,
          "close_time": 1774490399999,
          "quote_volume": 816581.56415,
          "trades": 4491,
          "taker_buy_base": 1468.785,
          "taker_buy_quote": 342415.67046
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 233.29,
          "high": 233.7,
          "low": 229.8,
          "close": 231.02,
          "volume": 8095.813,
          "close_time": 1774493999999,
          "quote_volume": 1873938.91315,
          "trades": 5521,
          "taker_buy_base": 3564.464,
          "taker_buy_quote": 823140.78935
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 231.0,
          "high": 231.19,
          "low": 228.22,
          "close": 229.03,
          "volume": 7320.621,
          "close_time": 1774497599999,
          "quote_volume": 1678989.30925,
          "trades": 6554,
          "taker_buy_base": 2260.438,
          "taker_buy_quote": 518315.5089
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 229.04,
          "high": 229.71,
          "low": 228.24,
          "close": 228.72,
          "volume": 2623.843,
          "close_time": 1774501199999,
          "quote_volume": 600200.56351,
          "trades": 2982,
          "taker_buy_base": 778.077,
          "taker_buy_quote": 178060.03661
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 228.7,
          "high": 229.28,
          "low": 225.51,
          "close": 226.14,
          "volume": 7332.551,
          "close_time": 1774504799999,
          "quote_volume": 1667220.34415,
          "trades": 8200,
          "taker_buy_base": 3420.758,
          "taker_buy_quote": 777976.96661
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 226.11,
          "high": 226.98,
          "low": 223.98,
          "close": 224.84,
          "volume": 9795.23,
          "close_time": 1774508399999,
          "quote_volume": 2203333.49874,
          "trades": 8168,
          "taker_buy_base": 3636.29,
          "taker_buy_quote": 817639.16647
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 224.84,
          "high": 225.56,
          "low": 224.22,
          "close": 225.18,
          "volume": 4197.778,
          "close_time": 1774511999999,
          "quote_volume": 944300.68179,
          "trades": 5357,
          "taker_buy_base": 2578.017,
          "taker_buy_quote": 579945.61981
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 225.16,
          "high": 225.92,
          "low": 224.17,
          "close": 225.5,
          "volume": 3564.208,
          "close_time": 1774515599999,
          "quote_volume": 801881.88409,
          "trades": 3697,
          "taker_buy_base": 1623.77,
          "taker_buy_quote": 365527.29298
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 225.51,
          "high": 226.25,
          "low": 221.28,
          "close": 222.6,
          "volume": 8120.602,
          "close_time": 1774519199999,
          "quote_volume": 1809521.32741,
          "trades": 7600,
          "taker_buy_base": 3977.009,
          "taker_buy_quote": 885922.94133
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 222.58,
          "high": 222.88,
          "low": 221.61,
          "close": 222.19,
          "volume": 4427.119,
          "close_time": 1774522799999,
          "quote_volume": 983981.74862,
          "trades": 3976,
          "taker_buy_base": 1787.877,
          "taker_buy_quote": 397510.43121
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 222.19,
          "high": 222.65,
          "low": 219.7,
          "close": 220.81,
          "volume": 12982.689,
          "close_time": 1774526399999,
          "quote_volume": 2865664.00069,
          "trades": 8107,
          "taker_buy_base": 4227.851,
          "taker_buy_quote": 933550.51067
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 220.83,
          "high": 222.08,
          "low": 220.27,
          "close": 221.96,
          "volume": 3213.605,
          "close_time": 1774529999999,
          "quote_volume": 710839.32726,
          "trades": 3555,
          "taker_buy_base": 1626.142,
          "taker_buy_quote": 359949.24478
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 221.92,
          "high": 224.78,
          "low": 221.33,
          "close": 224.14,
          "volume": 7734.851,
          "close_time": 1774533599999,
          "quote_volume": 1725359.72409,
          "trades": 9748,
          "taker_buy_base": 3814.248,
          "taker_buy_quote": 851277.76285
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 224.1,
          "high": 225.27,
          "low": 223.02,
          "close": 224.45,
          "volume": 16411.997,
          "close_time": 1774537199999,
          "quote_volume": 3684657.68128,
          "trades": 18183,
          "taker_buy_base": 10336.044,
          "taker_buy_quote": 2321227.47566
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 224.46,
          "high": 224.74,
          "low": 220.61,
          "close": 220.67,
          "volume": 8436.454,
          "close_time": 1774540799999,
          "quote_volume": 1874102.9602,
          "trades": 13557,
          "taker_buy_base": 3589.828,
          "taker_buy_quote": 797532.63826
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 220.67,
          "high": 221.43,
          "low": 220.07,
          "close": 220.63,
          "volume": 3721.03,
          "close_time": 1774544399999,
          "quote_volume": 821606.61478,
          "trades": 8048,
          "taker_buy_base": 1935.822,
          "taker_buy_quote": 427462.21472
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 220.63,
          "high": 222.59,
          "low": 219.45,
          "close": 220.11,
          "volume": 9571.505,
          "close_time": 1774547999999,
          "quote_volume": 2113861.70866,
          "trades": 10440,
          "taker_buy_base": 3445.042,
          "taker_buy_quote": 762412.68724
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 220.1,
          "high": 221.2,
          "low": 218.82,
          "close": 220.85,
          "volume": 6449.554,
          "close_time": 1774551599999,
          "quote_volume": 1417463.1443,
          "trades": 7400,
          "taker_buy_base": 2204.764,
          "taker_buy_quote": 484601.42736
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 220.9,
          "high": 221.2,
          "low": 219.97,
          "close": 220.5,
          "volume": 2309.779,
          "close_time": 1774555199999,
          "quote_volume": 509809.79973,
          "trades": 2739,
          "taker_buy_base": 920.483,
          "taker_buy_quote": 203126.37345
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 220.48,
          "high": 225.36,
          "low": 219.54,
          "close": 222.29,
          "volume": 18315.619,
          "close_time": 1774558799999,
          "quote_volume": 4079594.48176,
          "trades": 12751,
          "taker_buy_base": 7536.017,
          "taker_buy_quote": 1681449.44511
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 222.28,
          "high": 224.02,
          "low": 221.8,
          "close": 223.13,
          "volume": 4271.014,
          "close_time": 1774562399999,
          "quote_volume": 953212.92742,
          "trades": 3952,
          "taker_buy_base": 1699.591,
          "taker_buy_quote": 379325.46581
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 223.12,
          "high": 223.43,
          "low": 221.12,
          "close": 222.16,
          "volume": 4708.04,
          "close_time": 1774565999999,
          "quote_volume": 1045298.78342,
          "trades": 3726,
          "taker_buy_base": 2774.626,
          "taker_buy_quote": 615894.73668
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 222.18,
          "high": 222.56,
          "low": 221.44,
          "close": 222.12,
          "volume": 1774.897,
          "close_time": 1774569599999,
          "quote_volume": 394026.71479,
          "trades": 2725,
          "taker_buy_base": 968.119,
          "taker_buy_quote": 214999.40131
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 222.11,
          "high": 223.51,
          "low": 221.37,
          "close": 222.29,
          "volume": 1701.116,
          "close_time": 1774573199999,
          "quote_volume": 378153.08982,
          "trades": 3100,
          "taker_buy_base": 960.059,
          "taker_buy_quote": 213447.14137
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 222.31,
          "high": 225.23,
          "low": 221.66,
          "close": 224.84,
          "volume": 5242.466,
          "close_time": 1774576799999,
          "quote_volume": 1171988.02016,
          "trades": 4271,
          "taker_buy_base": 3988.272,
          "taker_buy_quote": 891559.21478
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 224.87,
          "high": 226.24,
          "low": 224.16,
          "close": 224.53,
          "volume": 6795.302,
          "close_time": 1774580399999,
          "quote_volume": 1531704.79589,
          "trades": 5014,
          "taker_buy_base": 4878.887,
          "taker_buy_quote": 1100175.21169
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 224.54,
          "high": 224.86,
          "low": 223.2,
          "close": 224.08,
          "volume": 1876.845,
          "close_time": 1774583999999,
          "quote_volume": 420353.88888,
          "trades": 2562,
          "taker_buy_base": 823.927,
          "taker_buy_quote": 184481.04288
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 224.12,
          "high": 224.14,
          "low": 221.95,
          "close": 222.84,
          "volume": 3282.314,
          "close_time": 1774587599999,
          "quote_volume": 731176.80564,
          "trades": 3667,
          "taker_buy_base": 1320.694,
          "taker_buy_quote": 294130.00003
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 222.86,
          "high": 224.62,
          "low": 222.33,
          "close": 223.55,
          "volume": 2544.748,
          "close_time": 1774591199999,
          "quote_volume": 569114.64676,
          "trades": 3009,
          "taker_buy_base": 1020.405,
          "taker_buy_quote": 228236.95612
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 223.6,
          "high": 224.87,
          "low": 223.33,
          "close": 223.86,
          "volume": 2771.667,
          "close_time": 1774594799999,
          "quote_volume": 620524.90399,
          "trades": 2666,
          "taker_buy_base": 1083.921,
          "taker_buy_quote": 242791.86695
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 223.82,
          "high": 225.4,
          "low": 222.64,
          "close": 223.4,
          "volume": 5530.083,
          "close_time": 1774598399999,
          "quote_volume": 1237853.70042,
          "trades": 4749,
          "taker_buy_base": 3026.581,
          "taker_buy_quote": 677476.3538
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 223.38,
          "high": 223.83,
          "low": 218.36,
          "close": 220.61,
          "volume": 13617.75,
          "close_time": 1774601999999,
          "quote_volume": 3001538.77991,
          "trades": 8723,
          "taker_buy_base": 3647.75,
          "taker_buy_quote": 804616.71641
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 220.58,
          "high": 220.71,
          "low": 217.69,
          "close": 220.06,
          "volume": 8404.182,
          "close_time": 1774605599999,
          "quote_volume": 1843672.42171,
          "trades": 7372,
          "taker_buy_base": 4282.617,
          "taker_buy_quote": 939662.20915
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 220.07,
          "high": 220.53,
          "low": 213.63,
          "close": 214.4,
          "volume": 17026.355,
          "close_time": 1774609199999,
          "quote_volume": 3698356.31636,
          "trades": 12865,
          "taker_buy_base": 7689.782,
          "taker_buy_quote": 1670062.5541
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 214.42,
          "high": 216.43,
          "low": 212.37,
          "close": 215.91,
          "volume": 13513.681,
          "close_time": 1774612799999,
          "quote_volume": 2899651.48529,
          "trades": 10057,
          "taker_buy_base": 5510.682,
          "taker_buy_quote": 1183102.14297
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 215.93,
          "high": 216.98,
          "low": 214.31,
          "close": 216.52,
          "volume": 6629.913,
          "close_time": 1774616399999,
          "quote_volume": 1426252.15358,
          "trades": 4800,
          "taker_buy_base": 2414.028,
          "taker_buy_quote": 519923.05819
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 216.51,
          "high": 217.88,
          "low": 214.98,
          "close": 215.67,
          "volume": 6070.442,
          "close_time": 1774619999999,
          "quote_volume": 1314304.29866,
          "trades": 7548,
          "taker_buy_base": 2617.968,
          "taker_buy_quote": 567365.5311
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 215.64,
          "high": 217.1,
          "low": 213.04,
          "close": 215.56,
          "volume": 12782.418,
          "close_time": 1774623599999,
          "quote_volume": 2744465.94674,
          "trades": 8888,
          "taker_buy_base": 4653.118,
          "taker_buy_quote": 999543.95528
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 215.57,
          "high": 219.66,
          "low": 215.47,
          "close": 216.52,
          "volume": 11076.153,
          "close_time": 1774627199999,
          "quote_volume": 2412456.39639,
          "trades": 9627,
          "taker_buy_base": 6063.138,
          "taker_buy_quote": 1321074.57499
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 216.51,
          "high": 216.51,
          "low": 214.41,
          "close": 215.31,
          "volume": 5011.536,
          "close_time": 1774630799999,
          "quote_volume": 1079402.87595,
          "trades": 5639,
          "taker_buy_base": 2395.467,
          "taker_buy_quote": 516005.23961
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 215.3,
          "high": 216.46,
          "low": 214.35,
          "close": 215.5,
          "volume": 3583.893,
          "close_time": 1774634399999,
          "quote_volume": 771541.90396,
          "trades": 4809,
          "taker_buy_base": 2017.6,
          "taker_buy_quote": 434429.49812
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 215.49,
          "high": 215.97,
          "low": 214.04,
          "close": 214.91,
          "volume": 3248.783,
          "close_time": 1774637999999,
          "quote_volume": 697785.75129,
          "trades": 4607,
          "taker_buy_base": 1638.993,
          "taker_buy_quote": 352191.6456
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 214.96,
          "high": 216.18,
          "low": 213.33,
          "close": 215.82,
          "volume": 5538.509,
          "close_time": 1774641599999,
          "quote_volume": 1188174.1263,
          "trades": 5811,
          "taker_buy_base": 2609.108,
          "taker_buy_quote": 560275.08585
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 215.83,
          "high": 216.37,
          "low": 214.01,
          "close": 214.74,
          "volume": 3004.328,
          "close_time": 1774645199999,
          "quote_volume": 646020.64595,
          "trades": 2979,
          "taker_buy_base": 1666.646,
          "taker_buy_quote": 358410.74452
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 214.75,
          "high": 215.81,
          "low": 214.71,
          "close": 214.91,
          "volume": 2007.608,
          "close_time": 1774648799999,
          "quote_volume": 432073.40752,
          "trades": 2936,
          "taker_buy_base": 992.378,
          "taker_buy_quote": 213554.95805
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 214.84,
          "high": 215.1,
          "low": 213.92,
          "close": 214.64,
          "volume": 1177.544,
          "close_time": 1774652399999,
          "quote_volume": 252648.15692,
          "trades": 1909,
          "taker_buy_base": 577.841,
          "taker_buy_quote": 123973.15575
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 214.62,
          "high": 215.91,
          "low": 214.05,
          "close": 215.67,
          "volume": 1682.029,
          "close_time": 1774655999999,
          "quote_volume": 361550.43933,
          "trades": 2310,
          "taker_buy_base": 773.714,
          "taker_buy_quote": 166355.57425
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 215.58,
          "high": 216.29,
          "low": 214.47,
          "close": 214.52,
          "volume": 2463.9,
          "close_time": 1774659599999,
          "quote_volume": 530262.40018,
          "trades": 2865,
          "taker_buy_base": 1072.68,
          "taker_buy_quote": 230887.79444
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 214.52,
          "high": 214.52,
          "low": 209.09,
          "close": 210.99,
          "volume": 11780.234,
          "close_time": 1774663199999,
          "quote_volume": 2485373.69882,
          "trades": 9606,
          "taker_buy_base": 4663.584,
          "taker_buy_quote": 984030.22959
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 211.05,
          "high": 213.01,
          "low": 210.85,
          "close": 211.9,
          "volume": 4718.07,
          "close_time": 1774666799999,
          "quote_volume": 1000230.97067,
          "trades": 4487,
          "taker_buy_base": 2642.487,
          "taker_buy_quote": 560456.31112
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 211.92,
          "high": 213.1,
          "low": 211.81,
          "close": 212.4,
          "volume": 1646.659,
          "close_time": 1774670399999,
          "quote_volume": 349812.45596,
          "trades": 2301,
          "taker_buy_base": 804.571,
          "taker_buy_quote": 170921.09624
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 212.42,
          "high": 213.0,
          "low": 211.25,
          "close": 212.78,
          "volume": 2531.885,
          "close_time": 1774673999999,
          "quote_volume": 536917.11757,
          "trades": 2140,
          "taker_buy_base": 1046.88,
          "taker_buy_quote": 222135.26027
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 212.8,
          "high": 213.75,
          "low": 212.28,
          "close": 213.34,
          "volume": 2317.334,
          "close_time": 1774677599999,
          "quote_volume": 493649.89563,
          "trades": 2563,
          "taker_buy_base": 936.29,
          "taker_buy_quote": 199587.85755
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 213.29,
          "high": 218.95,
          "low": 213.04,
          "close": 216.73,
          "volume": 8315.553,
          "close_time": 1774681199999,
          "quote_volume": 1797638.79341,
          "trades": 7696,
          "taker_buy_base": 4551.09,
          "taker_buy_quote": 983082.77859
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 216.78,
          "high": 222.31,
          "low": 216.78,
          "close": 220.98,
          "volume": 13183.954,
          "close_time": 1774684799999,
          "quote_volume": 2897979.71526,
          "trades": 10263,
          "taker_buy_base": 8616.501,
          "taker_buy_quote": 1894836.31768
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 220.98,
          "high": 221.21,
          "low": 218.38,
          "close": 218.78,
          "volume": 5971.077,
          "close_time": 1774688399999,
          "quote_volume": 1311054.52499,
          "trades": 4968,
          "taker_buy_base": 3315.447,
          "taker_buy_quote": 727200.71936
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 218.8,
          "high": 219.42,
          "low": 217.85,
          "close": 219.0,
          "volume": 3904.297,
          "close_time": 1774691999999,
          "quote_volume": 853239.73238,
          "trades": 4319,
          "taker_buy_base": 1515.385,
          "taker_buy_quote": 331252.48102
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 218.96,
          "high": 220.45,
          "low": 217.51,
          "close": 219.04,
          "volume": 3695.198,
          "close_time": 1774695599999,
          "quote_volume": 809071.54585,
          "trades": 4068,
          "taker_buy_base": 2059.475,
          "taker_buy_quote": 451171.25312
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 219.05,
          "high": 219.62,
          "low": 217.38,
          "close": 218.34,
          "volume": 3383.96,
          "close_time": 1774699199999,
          "quote_volume": 738623.12202,
          "trades": 3954,
          "taker_buy_base": 1291.666,
          "taker_buy_quote": 281933.86654
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 218.33,
          "high": 220.08,
          "low": 217.79,
          "close": 219.71,
          "volume": 3015.72,
          "close_time": 1774702799999,
          "quote_volume": 661322.55615,
          "trades": 4130,
          "taker_buy_base": 1788.392,
          "taker_buy_quote": 392233.82775
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 219.72,
          "high": 223.85,
          "low": 217.38,
          "close": 219.04,
          "volume": 28345.058,
          "close_time": 1774706399999,
          "quote_volume": 6233576.47697,
          "trades": 22390,
          "taker_buy_base": 9663.503,
          "taker_buy_quote": 2128285.65456
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 219.05,
          "high": 219.16,
          "low": 216.69,
          "close": 217.49,
          "volume": 6120.363,
          "close_time": 1774709999999,
          "quote_volume": 1334616.50104,
          "trades": 7649,
          "taker_buy_base": 2525.498,
          "taker_buy_quote": 550965.58195
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 217.49,
          "high": 220.39,
          "low": 217.23,
          "close": 218.89,
          "volume": 5462.19,
          "close_time": 1774713599999,
          "quote_volume": 1196161.29739,
          "trades": 6878,
          "taker_buy_base": 2823.314,
          "taker_buy_quote": 617926.5368
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 218.89,
          "high": 219.43,
          "low": 217.99,
          "close": 219.0,
          "volume": 3503.864,
          "close_time": 1774717199999,
          "quote_volume": 766186.68942,
          "trades": 3319,
          "taker_buy_base": 1818.712,
          "taker_buy_quote": 397779.15475
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 218.98,
          "high": 219.81,
          "low": 218.19,
          "close": 218.86,
          "volume": 4223.006,
          "close_time": 1774720799999,
          "quote_volume": 924463.39083,
          "trades": 3552,
          "taker_buy_base": 1707.839,
          "taker_buy_quote": 373974.62634
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 218.9,
          "high": 219.47,
          "low": 218.59,
          "close": 218.66,
          "volume": 979.175,
          "close_time": 1774724399999,
          "quote_volume": 214430.28772,
          "trades": 1532,
          "taker_buy_base": 619.284,
          "taker_buy_quote": 135633.30508
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 218.67,
          "high": 218.75,
          "low": 217.55,
          "close": 218.05,
          "volume": 4645.562,
          "close_time": 1774727999999,
          "quote_volume": 1013598.03262,
          "trades": 3501,
          "taker_buy_base": 1474.344,
          "taker_buy_quote": 321566.0299
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 218.06,
          "high": 218.78,
          "low": 217.81,
          "close": 217.93,
          "volume": 2499.694,
          "close_time": 1774731599999,
          "quote_volume": 545410.7967,
          "trades": 2389,
          "taker_buy_base": 1309.001,
          "taker_buy_quote": 285630.7974
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 217.97,
          "high": 218.19,
          "low": 214.25,
          "close": 215.45,
          "volume": 5935.121,
          "close_time": 1774735199999,
          "quote_volume": 1282520.12166,
          "trades": 7150,
          "taker_buy_base": 3148.18,
          "taker_buy_quote": 680961.91758
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 215.48,
          "high": 217.11,
          "low": 215.07,
          "close": 216.49,
          "volume": 2759.214,
          "close_time": 1774738799999,
          "quote_volume": 596359.22057,
          "trades": 2976,
          "taker_buy_base": 1454.48,
          "taker_buy_quote": 314392.28415
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 216.42,
          "high": 216.49,
          "low": 212.23,
          "close": 213.59,
          "volume": 8846.435,
          "close_time": 1774742399999,
          "quote_volume": 1895055.85786,
          "trades": 7575,
          "taker_buy_base": 3790.728,
          "taker_buy_quote": 811854.57302
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 213.59,
          "high": 214.11,
          "low": 212.51,
          "close": 213.96,
          "volume": 3353.831,
          "close_time": 1774745999999,
          "quote_volume": 715167.08603,
          "trades": 3896,
          "taker_buy_base": 1478.699,
          "taker_buy_quote": 315461.66251
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 213.95,
          "high": 215.09,
          "low": 213.24,
          "close": 214.2,
          "volume": 3878.922,
          "close_time": 1774749599999,
          "quote_volume": 830515.49438,
          "trades": 4637,
          "taker_buy_base": 1930.083,
          "taker_buy_quote": 413316.64107
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 214.17,
          "high": 215.29,
          "low": 213.92,
          "close": 214.87,
          "volume": 933.818,
          "close_time": 1774753199999,
          "quote_volume": 200478.14997,
          "trades": 1889,
          "taker_buy_base": 520.472,
          "taker_buy_quote": 111753.29938
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 214.78,
          "high": 219.52,
          "low": 214.17,
          "close": 218.31,
          "volume": 7387.972,
          "close_time": 1774756799999,
          "quote_volume": 1605423.46173,
          "trades": 7606,
          "taker_buy_base": 4570.669,
          "taker_buy_quote": 993010.64027
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 218.31,
          "high": 218.7,
          "low": 216.85,
          "close": 217.2,
          "volume": 2593.115,
          "close_time": 1774760399999,
          "quote_volume": 564935.97679,
          "trades": 3441,
          "taker_buy_base": 1348.476,
          "taker_buy_quote": 293859.11963
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 217.2,
          "high": 218.17,
          "low": 216.74,
          "close": 217.41,
          "volume": 1966.552,
          "close_time": 1774763999999,
          "quote_volume": 427362.07073,
          "trades": 2937,
          "taker_buy_base": 1275.737,
          "taker_buy_quote": 277235.013
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 217.42,
          "high": 219.38,
          "low": 217.21,
          "close": 217.56,
          "volume": 2615.749,
          "close_time": 1774767599999,
          "quote_volume": 570901.00525,
          "trades": 3335,
          "taker_buy_base": 1548.452,
          "taker_buy_quote": 338004.20148
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 217.56,
          "high": 217.56,
          "low": 215.99,
          "close": 216.34,
          "volume": 1395.731,
          "close_time": 1774771199999,
          "quote_volume": 302101.91047,
          "trades": 2140,
          "taker_buy_base": 767.231,
          "taker_buy_quote": 166019.71044
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 216.37,
          "high": 217.59,
          "low": 215.47,
          "close": 217.08,
          "volume": 1344.416,
          "close_time": 1774774799999,
          "quote_volume": 291124.59382,
          "trades": 2474,
          "taker_buy_base": 705.039,
          "taker_buy_quote": 152737.84409
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 217.09,
          "high": 217.53,
          "low": 216.08,
          "close": 216.35,
          "volume": 1909.119,
          "close_time": 1774778399999,
          "quote_volume": 413758.68402,
          "trades": 3053,
          "taker_buy_base": 872.586,
          "taker_buy_quote": 189104.09794
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 216.34,
          "high": 216.34,
          "low": 213.78,
          "close": 214.77,
          "volume": 3296.549,
          "close_time": 1774781999999,
          "quote_volume": 708726.30583,
          "trades": 3547,
          "taker_buy_base": 1116.164,
          "taker_buy_quote": 239780.87781
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 214.79,
          "high": 216.98,
          "low": 214.66,
          "close": 216.01,
          "volume": 2565.78,
          "close_time": 1774785599999,
          "quote_volume": 553747.06522,
          "trades": 4367,
          "taker_buy_base": 1669.754,
          "taker_buy_quote": 360098.9524
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 216.02,
          "high": 216.05,
          "low": 215.78,
          "close": 215.91,
          "volume": 117.317,
          "close_time": 1774789199999,
          "quote_volume": 25331.9946,
          "trades": 238,
          "taker_buy_base": 38.669,
          "taker_buy_quote": 8350.09662
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 214.75,
          "high": 214.91,
          "low": 213.05,
          "close": 214.51,
          "volume": 3762.062,
          "close_time": 1774792799999,
          "quote_volume": 804176.2916,
          "trades": 3856,
          "taker_buy_base": 1368.299,
          "taker_buy_quote": 292652.39388
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 214.24,
          "high": 216.02,
          "low": 213.49,
          "close": 214.35,
          "volume": 4662.329,
          "close_time": 1774796399999,
          "quote_volume": 1000814.4864,
          "trades": 3941,
          "taker_buy_base": 2492.497,
          "taker_buy_quote": 535122.9414
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 213.94,
          "high": 214.92,
          "low": 213.03,
          "close": 213.98,
          "volume": 3018.705,
          "close_time": 1774799999999,
          "quote_volume": 646262.3075,
          "trades": 3964,
          "taker_buy_base": 1640.526,
          "taker_buy_quote": 351335.71499
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 214.65,
          "high": 217.03,
          "low": 214.03,
          "close": 215.84,
          "volume": 4704.858,
          "close_time": 1774803599999,
          "quote_volume": 1015118.27366,
          "trades": 4260,
          "taker_buy_base": 2912.001,
          "taker_buy_quote": 628100.15761
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-03-29T16:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1743264000000,
          "datetime": "2025-03-29T16:00:00",
          "open": 35.87,
          "high": 36.28,
          "low": 35.53,
          "close": 35.89,
          "volume": 7850.481,
          "close_time": 1743278399999,
          "quote_volume": 281452.74211,
          "trades": 2791,
          "taker_buy_base": 3308.395,
          "taker_buy_quote": 118605.34142
        },
        {
          "timestamp": 1743278400000,
          "datetime": "2025-03-29T20:00:00",
          "open": 35.91,
          "high": 36.29,
          "low": 35.61,
          "close": 36.27,
          "volume": 6763.645,
          "close_time": 1743292799999,
          "quote_volume": 242285.67588,
          "trades": 2084,
          "taker_buy_base": 3774.484,
          "taker_buy_quote": 135113.86654
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 36.28,
          "high": 36.98,
          "low": 35.84,
          "close": 36.22,
          "volume": 7121.5,
          "close_time": 1743307199999,
          "quote_volume": 259831.81399,
          "trades": 2999,
          "taker_buy_base": 3524.226,
          "taker_buy_quote": 128649.55047
        },
        {
          "timestamp": 1743307200000,
          "datetime": "2025-03-30T04:00:00",
          "open": 36.26,
          "high": 36.41,
          "low": 35.7,
          "close": 36.06,
          "volume": 4352.654,
          "close_time": 1743321599999,
          "quote_volume": 156517.11954,
          "trades": 1642,
          "taker_buy_base": 2451.852,
          "taker_buy_quote": 88159.21201
        },
        {
          "timestamp": 1743321600000,
          "datetime": "2025-03-30T08:00:00",
          "open": 36.05,
          "high": 36.6,
          "low": 35.74,
          "close": 35.96,
          "volume": 6806.701,
          "close_time": 1743335999999,
          "quote_volume": 245519.87303,
          "trades": 2025,
          "taker_buy_base": 3474.119,
          "taker_buy_quote": 125297.55873
        },
        {
          "timestamp": 1743336000000,
          "datetime": "2025-03-30T12:00:00",
          "open": 35.96,
          "high": 36.32,
          "low": 35.87,
          "close": 35.91,
          "volume": 5731.956,
          "close_time": 1743350399999,
          "quote_volume": 206589.0206,
          "trades": 2495,
          "taker_buy_base": 2995.457,
          "taker_buy_quote": 107935.22213
        },
        {
          "timestamp": 1743350400000,
          "datetime": "2025-03-30T16:00:00",
          "open": 35.96,
          "high": 37.11,
          "low": 35.89,
          "close": 37.04,
          "volume": 8621.057,
          "close_time": 1743364799999,
          "quote_volume": 314261.8101,
          "trades": 2881,
          "taker_buy_base": 5726.075,
          "taker_buy_quote": 209058.67651
        },
        {
          "timestamp": 1743364800000,
          "datetime": "2025-03-30T20:00:00",
          "open": 37.04,
          "high": 37.93,
          "low": 36.9,
          "close": 37.44,
          "volume": 8826.69,
          "close_time": 1743379199999,
          "quote_volume": 329574.51023,
          "trades": 3691,
          "taker_buy_base": 4759.162,
          "taker_buy_quote": 177755.66492
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 37.51,
          "high": 38.58,
          "low": 36.91,
          "close": 37.9,
          "volume": 14493.742,
          "close_time": 1743393599999,
          "quote_volume": 546267.39467,
          "trades": 4354,
          "taker_buy_base": 8029.921,
          "taker_buy_quote": 302564.91806
        },
        {
          "timestamp": 1743393600000,
          "datetime": "2025-03-31T04:00:00",
          "open": 37.91,
          "high": 38.92,
          "low": 37.25,
          "close": 37.27,
          "volume": 20881.0,
          "close_time": 1743407999999,
          "quote_volume": 797472.76644,
          "trades": 6301,
          "taker_buy_base": 9032.54,
          "taker_buy_quote": 345817.12434
        },
        {
          "timestamp": 1743408000000,
          "datetime": "2025-03-31T08:00:00",
          "open": 37.28,
          "high": 38.45,
          "low": 36.81,
          "close": 38.41,
          "volume": 25759.959,
          "close_time": 1743422399999,
          "quote_volume": 970362.75039,
          "trades": 8031,
          "taker_buy_base": 12286.565,
          "taker_buy_quote": 463629.55492
        },
        {
          "timestamp": 1743422400000,
          "datetime": "2025-03-31T12:00:00",
          "open": 38.42,
          "high": 38.6,
          "low": 37.33,
          "close": 37.9,
          "volume": 19365.945,
          "close_time": 1743436799999,
          "quote_volume": 735196.862,
          "trades": 6139,
          "taker_buy_base": 9028.975,
          "taker_buy_quote": 342902.00279
        },
        {
          "timestamp": 1743436800000,
          "datetime": "2025-03-31T16:00:00",
          "open": 37.89,
          "high": 38.2,
          "low": 37.07,
          "close": 38.08,
          "volume": 12443.413,
          "close_time": 1743451199999,
          "quote_volume": 470115.07144,
          "trades": 4269,
          "taker_buy_base": 6875.216,
          "taker_buy_quote": 259884.42766
        },
        {
          "timestamp": 1743451200000,
          "datetime": "2025-03-31T20:00:00",
          "open": 38.08,
          "high": 39.38,
          "low": 37.96,
          "close": 39.37,
          "volume": 15243.962,
          "close_time": 1743465599999,
          "quote_volume": 589986.63759,
          "trades": 5087,
          "taker_buy_base": 7802.186,
          "taker_buy_quote": 302434.69
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 39.37,
          "high": 39.99,
          "low": 38.7,
          "close": 38.93,
          "volume": 21053.635,
          "close_time": 1743479999999,
          "quote_volume": 827481.36612,
          "trades": 7215,
          "taker_buy_base": 9395.905,
          "taker_buy_quote": 369751.43946
        },
        {
          "timestamp": 1743480000000,
          "datetime": "2025-04-01T04:00:00",
          "open": 38.93,
          "high": 39.15,
          "low": 38.33,
          "close": 38.52,
          "volume": 15215.271,
          "close_time": 1743494399999,
          "quote_volume": 588894.36523,
          "trades": 4620,
          "taker_buy_base": 7357.517,
          "taker_buy_quote": 284712.99819
        },
        {
          "timestamp": 1743494400000,
          "datetime": "2025-04-01T08:00:00",
          "open": 38.5,
          "high": 39.68,
          "low": 38.48,
          "close": 39.48,
          "volume": 13274.425,
          "close_time": 1743508799999,
          "quote_volume": 521775.96562,
          "trades": 4949,
          "taker_buy_base": 7750.879,
          "taker_buy_quote": 304735.9258
        },
        {
          "timestamp": 1743508800000,
          "datetime": "2025-04-01T12:00:00",
          "open": 39.47,
          "high": 42.07,
          "low": 38.7,
          "close": 41.61,
          "volume": 50163.319,
          "close_time": 1743523199999,
          "quote_volume": 2012273.9207,
          "trades": 15039,
          "taker_buy_base": 27276.821,
          "taker_buy_quote": 1096103.63634
        },
        {
          "timestamp": 1743523200000,
          "datetime": "2025-04-01T16:00:00",
          "open": 41.59,
          "high": 42.55,
          "low": 40.29,
          "close": 40.4,
          "volume": 30345.248,
          "close_time": 1743537599999,
          "quote_volume": 1251287.81858,
          "trades": 10371,
          "taker_buy_base": 14545.24,
          "taker_buy_quote": 599549.22667
        },
        {
          "timestamp": 1743537600000,
          "datetime": "2025-04-01T20:00:00",
          "open": 40.42,
          "high": 41.13,
          "low": 40.28,
          "close": 40.64,
          "volume": 8435.743,
          "close_time": 1743551999999,
          "quote_volume": 342932.5758,
          "trades": 2653,
          "taker_buy_base": 4498.648,
          "taker_buy_quote": 183009.79987
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 40.63,
          "high": 41.22,
          "low": 39.87,
          "close": 41.0,
          "volume": 11731.502,
          "close_time": 1743566399999,
          "quote_volume": 477246.1557,
          "trades": 3730,
          "taker_buy_base": 5546.083,
          "taker_buy_quote": 226075.73332
        },
        {
          "timestamp": 1743566400000,
          "datetime": "2025-04-02T04:00:00",
          "open": 40.97,
          "high": 41.24,
          "low": 40.11,
          "close": 40.39,
          "volume": 15398.99,
          "close_time": 1743580799999,
          "quote_volume": 628052.62662,
          "trades": 5271,
          "taker_buy_base": 7716.558,
          "taker_buy_quote": 315026.18887
        },
        {
          "timestamp": 1743580800000,
          "datetime": "2025-04-02T08:00:00",
          "open": 40.39,
          "high": 41.34,
          "low": 39.53,
          "close": 39.66,
          "volume": 19773.66,
          "close_time": 1743595199999,
          "quote_volume": 801256.85436,
          "trades": 5928,
          "taker_buy_base": 9684.942,
          "taker_buy_quote": 392756.27279
        },
        {
          "timestamp": 1743595200000,
          "datetime": "2025-04-02T12:00:00",
          "open": 39.65,
          "high": 40.28,
          "low": 39.29,
          "close": 39.81,
          "volume": 18175.331,
          "close_time": 1743609599999,
          "quote_volume": 722540.97744,
          "trades": 6556,
          "taker_buy_base": 9426.833,
          "taker_buy_quote": 375045.78358
        },
        {
          "timestamp": 1743609600000,
          "datetime": "2025-04-02T16:00:00",
          "open": 39.79,
          "high": 40.81,
          "low": 39.55,
          "close": 39.81,
          "volume": 18902.743,
          "close_time": 1743623999999,
          "quote_volume": 759759.52222,
          "trades": 9180,
          "taker_buy_base": 8069.508,
          "taker_buy_quote": 324678.72379
        },
        {
          "timestamp": 1743624000000,
          "datetime": "2025-04-02T20:00:00",
          "open": 39.82,
          "high": 40.54,
          "low": 38.56,
          "close": 38.87,
          "volume": 15510.608,
          "close_time": 1743638399999,
          "quote_volume": 609880.92194,
          "trades": 6617,
          "taker_buy_base": 7339.675,
          "taker_buy_quote": 289005.94253
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 38.87,
          "high": 39.85,
          "low": 38.82,
          "close": 39.0,
          "volume": 9379.671,
          "close_time": 1743652799999,
          "quote_volume": 368737.57853,
          "trades": 3496,
          "taker_buy_base": 5908.075,
          "taker_buy_quote": 232131.78524
        },
        {
          "timestamp": 1743652800000,
          "datetime": "2025-04-03T04:00:00",
          "open": 39.05,
          "high": 39.31,
          "low": 38.7,
          "close": 38.99,
          "volume": 4133.107,
          "close_time": 1743667199999,
          "quote_volume": 161096.22448,
          "trades": 2386,
          "taker_buy_base": 1904.724,
          "taker_buy_quote": 74263.34497
        },
        {
          "timestamp": 1743667200000,
          "datetime": "2025-04-03T08:00:00",
          "open": 38.98,
          "high": 39.62,
          "low": 38.6,
          "close": 39.26,
          "volume": 21719.147,
          "close_time": 1743681599999,
          "quote_volume": 850436.89916,
          "trades": 8999,
          "taker_buy_base": 12839.25,
          "taker_buy_quote": 502785.1997
        },
        {
          "timestamp": 1743681600000,
          "datetime": "2025-04-03T12:00:00",
          "open": 39.24,
          "high": 39.45,
          "low": 37.57,
          "close": 37.85,
          "volume": 26087.044,
          "close_time": 1743695999999,
          "quote_volume": 1010997.64183,
          "trades": 10255,
          "taker_buy_base": 11866.961,
          "taker_buy_quote": 460572.8123
        },
        {
          "timestamp": 1743696000000,
          "datetime": "2025-04-03T16:00:00",
          "open": 37.85,
          "high": 37.96,
          "low": 37.42,
          "close": 37.87,
          "volume": 11520.961,
          "close_time": 1743710399999,
          "quote_volume": 434316.81424,
          "trades": 4900,
          "taker_buy_base": 6128.817,
          "taker_buy_quote": 231142.47953
        },
        {
          "timestamp": 1743710400000,
          "datetime": "2025-04-03T20:00:00",
          "open": 37.9,
          "high": 40.8,
          "low": 37.85,
          "close": 38.86,
          "volume": 23383.852,
          "close_time": 1743724799999,
          "quote_volume": 922284.96402,
          "trades": 9231,
          "taker_buy_base": 11939.581,
          "taker_buy_quote": 470643.15686
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 38.85,
          "high": 39.54,
          "low": 38.23,
          "close": 38.62,
          "volume": 15190.437,
          "close_time": 1743739199999,
          "quote_volume": 588733.98304,
          "trades": 5134,
          "taker_buy_base": 6709.015,
          "taker_buy_quote": 260160.14339
        },
        {
          "timestamp": 1743739200000,
          "datetime": "2025-04-04T04:00:00",
          "open": 38.62,
          "high": 39.28,
          "low": 38.42,
          "close": 39.1,
          "volume": 10081.027,
          "close_time": 1743753599999,
          "quote_volume": 391803.84676,
          "trades": 3074,
          "taker_buy_base": 6501.905,
          "taker_buy_quote": 252856.62595
        },
        {
          "timestamp": 1743753600000,
          "datetime": "2025-04-04T08:00:00",
          "open": 39.09,
          "high": 41.25,
          "low": 38.44,
          "close": 39.37,
          "volume": 32517.535,
          "close_time": 1743767999999,
          "quote_volume": 1274076.61645,
          "trades": 10139,
          "taker_buy_base": 16665.896,
          "taker_buy_quote": 654196.81446
        },
        {
          "timestamp": 1743768000000,
          "datetime": "2025-04-04T12:00:00",
          "open": 39.29,
          "high": 40.38,
          "low": 39.1,
          "close": 39.91,
          "volume": 18716.502,
          "close_time": 1743782399999,
          "quote_volume": 744744.24604,
          "trades": 6514,
          "taker_buy_base": 10335.929,
          "taker_buy_quote": 411661.44903
        },
        {
          "timestamp": 1743782400000,
          "datetime": "2025-04-04T16:00:00",
          "open": 39.9,
          "high": 40.88,
          "low": 39.72,
          "close": 39.81,
          "volume": 10826.311,
          "close_time": 1743796799999,
          "quote_volume": 436475.70953,
          "trades": 3821,
          "taker_buy_base": 5539.323,
          "taker_buy_quote": 223458.4727
        },
        {
          "timestamp": 1743796800000,
          "datetime": "2025-04-04T20:00:00",
          "open": 39.81,
          "high": 40.27,
          "low": 39.26,
          "close": 39.43,
          "volume": 3848.422,
          "close_time": 1743811199999,
          "quote_volume": 153097.17178,
          "trades": 1441,
          "taker_buy_base": 2018.162,
          "taker_buy_quote": 80360.04189
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 39.44,
          "high": 40.17,
          "low": 38.93,
          "close": 39.63,
          "volume": 14275.653,
          "close_time": 1743825599999,
          "quote_volume": 566198.5524,
          "trades": 4489,
          "taker_buy_base": 7361.239,
          "taker_buy_quote": 292364.42313
        },
        {
          "timestamp": 1743825600000,
          "datetime": "2025-04-05T04:00:00",
          "open": 39.64,
          "high": 40.22,
          "low": 39.25,
          "close": 39.78,
          "volume": 6853.541,
          "close_time": 1743839999999,
          "quote_volume": 271780.53915,
          "trades": 2255,
          "taker_buy_base": 3528.689,
          "taker_buy_quote": 139939.22439
        },
        {
          "timestamp": 1743840000000,
          "datetime": "2025-04-05T08:00:00",
          "open": 39.77,
          "high": 40.2,
          "low": 39.23,
          "close": 39.66,
          "volume": 16542.9,
          "close_time": 1743854399999,
          "quote_volume": 655225.31186,
          "trades": 4882,
          "taker_buy_base": 7945.766,
          "taker_buy_quote": 314893.04942
        },
        {
          "timestamp": 1743854400000,
          "datetime": "2025-04-05T12:00:00",
          "open": 39.63,
          "high": 39.75,
          "low": 36.66,
          "close": 37.35,
          "volume": 30544.471,
          "close_time": 1743868799999,
          "quote_volume": 1155035.92028,
          "trades": 10371,
          "taker_buy_base": 14565.528,
          "taker_buy_quote": 551033.72377
        },
        {
          "timestamp": 1743868800000,
          "datetime": "2025-04-05T16:00:00",
          "open": 37.34,
          "high": 37.99,
          "low": 36.85,
          "close": 36.95,
          "volume": 15505.688,
          "close_time": 1743883199999,
          "quote_volume": 581321.4616,
          "trades": 8077,
          "taker_buy_base": 5623.121,
          "taker_buy_quote": 210766.86631
        },
        {
          "timestamp": 1743883200000,
          "datetime": "2025-04-05T20:00:00",
          "open": 36.94,
          "high": 38.34,
          "low": 36.86,
          "close": 37.52,
          "volume": 9733.949,
          "close_time": 1743897599999,
          "quote_volume": 364681.11357,
          "trades": 4549,
          "taker_buy_base": 5813.815,
          "taker_buy_quote": 217788.89998
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 37.51,
          "high": 37.63,
          "low": 36.94,
          "close": 37.08,
          "volume": 5115.492,
          "close_time": 1743911999999,
          "quote_volume": 190926.51673,
          "trades": 1977,
          "taker_buy_base": 2732.756,
          "taker_buy_quote": 102051.17668
        },
        {
          "timestamp": 1743912000000,
          "datetime": "2025-04-06T04:00:00",
          "open": 37.09,
          "high": 37.37,
          "low": 36.52,
          "close": 36.96,
          "volume": 17295.821,
          "close_time": 1743926399999,
          "quote_volume": 640840.92083,
          "trades": 7644,
          "taker_buy_base": 7823.742,
          "taker_buy_quote": 289900.49813
        },
        {
          "timestamp": 1743926400000,
          "datetime": "2025-04-06T08:00:00",
          "open": 36.95,
          "high": 38.27,
          "low": 36.8,
          "close": 38.21,
          "volume": 13562.877,
          "close_time": 1743940799999,
          "quote_volume": 511399.74153,
          "trades": 4014,
          "taker_buy_base": 6456.466,
          "taker_buy_quote": 243031.55905
        },
        {
          "timestamp": 1743940800000,
          "datetime": "2025-04-06T12:00:00",
          "open": 38.21,
          "high": 38.58,
          "low": 37.64,
          "close": 37.79,
          "volume": 10974.992,
          "close_time": 1743955199999,
          "quote_volume": 417542.00208,
          "trades": 3989,
          "taker_buy_base": 4181.239,
          "taker_buy_quote": 159137.44154
        },
        {
          "timestamp": 1743955200000,
          "datetime": "2025-04-06T16:00:00",
          "open": 37.77,
          "high": 38.42,
          "low": 36.65,
          "close": 37.29,
          "volume": 26362.504,
          "close_time": 1743969599999,
          "quote_volume": 987981.30581,
          "trades": 7356,
          "taker_buy_base": 11249.529,
          "taker_buy_quote": 422081.77176
        },
        {
          "timestamp": 1743969600000,
          "datetime": "2025-04-06T20:00:00",
          "open": 37.28,
          "high": 37.55,
          "low": 35.56,
          "close": 35.79,
          "volume": 20725.093,
          "close_time": 1743983999999,
          "quote_volume": 760619.63517,
          "trades": 7171,
          "taker_buy_base": 11454.876,
          "taker_buy_quote": 419898.29316
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 35.77,
          "high": 36.92,
          "low": 35.21,
          "close": 35.32,
          "volume": 17931.681,
          "close_time": 1743998399999,
          "quote_volume": 643927.24275,
          "trades": 6775,
          "taker_buy_base": 8165.1,
          "taker_buy_quote": 293540.8877
        },
        {
          "timestamp": 1743998400000,
          "datetime": "2025-04-07T04:00:00",
          "open": 35.34,
          "high": 35.43,
          "low": 20.71,
          "close": 29.48,
          "volume": 351134.321,
          "close_time": 1744012799999,
          "quote_volume": 10358289.26642,
          "trades": 94291,
          "taker_buy_base": 214608.384,
          "taker_buy_quote": 6387530.18971
        },
        {
          "timestamp": 1744012800000,
          "datetime": "2025-04-07T08:00:00",
          "open": 29.42,
          "high": 30.41,
          "low": 28.1,
          "close": 29.04,
          "volume": 81392.327,
          "close_time": 1744027199999,
          "quote_volume": 2387192.29703,
          "trades": 38398,
          "taker_buy_base": 43397.128,
          "taker_buy_quote": 1272598.37033
        },
        {
          "timestamp": 1744027200000,
          "datetime": "2025-04-07T12:00:00",
          "open": 29.06,
          "high": 32.18,
          "low": 28.81,
          "close": 31.12,
          "volume": 161057.626,
          "close_time": 1744041599999,
          "quote_volume": 4899600.11698,
          "trades": 50868,
          "taker_buy_base": 94655.203,
          "taker_buy_quote": 2881434.409
        },
        {
          "timestamp": 1744041600000,
          "datetime": "2025-04-07T16:00:00",
          "open": 31.12,
          "high": 32.78,
          "low": 30.59,
          "close": 32.62,
          "volume": 68604.41,
          "close_time": 1744055999999,
          "quote_volume": 2190904.50488,
          "trades": 25839,
          "taker_buy_base": 41346.63,
          "taker_buy_quote": 1323595.67745
        },
        {
          "timestamp": 1744056000000,
          "datetime": "2025-04-07T20:00:00",
          "open": 32.66,
          "high": 35.26,
          "low": 32.21,
          "close": 33.84,
          "volume": 68306.569,
          "close_time": 1744070399999,
          "quote_volume": 2325891.44145,
          "trades": 25349,
          "taker_buy_base": 33594.979,
          "taker_buy_quote": 1141354.75529
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 33.78,
          "high": 35.15,
          "low": 33.63,
          "close": 34.7,
          "volume": 23387.649,
          "close_time": 1744084799999,
          "quote_volume": 806258.31469,
          "trades": 9738,
          "taker_buy_base": 11904.163,
          "taker_buy_quote": 410171.64532
        },
        {
          "timestamp": 1744084800000,
          "datetime": "2025-04-08T04:00:00",
          "open": 34.69,
          "high": 35.63,
          "low": 34.48,
          "close": 34.65,
          "volume": 41182.105,
          "close_time": 1744099199999,
          "quote_volume": 1442724.17611,
          "trades": 20706,
          "taker_buy_base": 20849.571,
          "taker_buy_quote": 730422.47933
        },
        {
          "timestamp": 1744099200000,
          "datetime": "2025-04-08T08:00:00",
          "open": 34.64,
          "high": 35.38,
          "low": 34.01,
          "close": 35.23,
          "volume": 50202.164,
          "close_time": 1744113599999,
          "quote_volume": 1743373.31031,
          "trades": 20131,
          "taker_buy_base": 25787.781,
          "taker_buy_quote": 896492.49758
        },
        {
          "timestamp": 1744113600000,
          "datetime": "2025-04-08T12:00:00",
          "open": 35.22,
          "high": 36.04,
          "low": 34.21,
          "close": 34.39,
          "volume": 73681.016,
          "close_time": 1744127999999,
          "quote_volume": 2566114.33484,
          "trades": 28659,
          "taker_buy_base": 40971.771,
          "taker_buy_quote": 1427820.96089
        },
        {
          "timestamp": 1744128000000,
          "datetime": "2025-04-08T16:00:00",
          "open": 34.38,
          "high": 35.3,
          "low": 33.6,
          "close": 34.6,
          "volume": 44955.426,
          "close_time": 1744142399999,
          "quote_volume": 1551508.79999,
          "trades": 20042,
          "taker_buy_base": 26166.044,
          "taker_buy_quote": 903653.80582
        },
        {
          "timestamp": 1744142400000,
          "datetime": "2025-04-08T20:00:00",
          "open": 34.58,
          "high": 35.44,
          "low": 34.4,
          "close": 35.03,
          "volume": 71272.64,
          "close_time": 1744156799999,
          "quote_volume": 2491986.25656,
          "trades": 26155,
          "taker_buy_base": 38744.093,
          "taker_buy_quote": 1354428.72008
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 35.01,
          "high": 36.12,
          "low": 33.72,
          "close": 33.93,
          "volume": 146348.859,
          "close_time": 1744171199999,
          "quote_volume": 5107467.33093,
          "trades": 58555,
          "taker_buy_base": 80861.297,
          "taker_buy_quote": 2824467.26802
        },
        {
          "timestamp": 1744171200000,
          "datetime": "2025-04-09T04:00:00",
          "open": 33.91,
          "high": 36.59,
          "low": 33.72,
          "close": 36.0,
          "volume": 226766.589,
          "close_time": 1744185599999,
          "quote_volume": 7970108.50143,
          "trades": 165824,
          "taker_buy_base": 108495.936,
          "taker_buy_quote": 3817428.21288
        },
        {
          "timestamp": 1744185600000,
          "datetime": "2025-04-09T08:00:00",
          "open": 35.98,
          "high": 36.33,
          "low": 34.28,
          "close": 34.97,
          "volume": 115521.928,
          "close_time": 1744199999999,
          "quote_volume": 4063945.82507,
          "trades": 52885,
          "taker_buy_base": 57100.117,
          "taker_buy_quote": 2009789.3052
        },
        {
          "timestamp": 1744200000000,
          "datetime": "2025-04-09T12:00:00",
          "open": 34.97,
          "high": 35.76,
          "low": 34.09,
          "close": 34.84,
          "volume": 80910.689,
          "close_time": 1744214399999,
          "quote_volume": 2829810.04765,
          "trades": 39709,
          "taker_buy_base": 39978.092,
          "taker_buy_quote": 1398556.24329
        },
        {
          "timestamp": 1744214400000,
          "datetime": "2025-04-09T16:00:00",
          "open": 34.85,
          "high": 38.35,
          "low": 34.04,
          "close": 37.48,
          "volume": 98412.713,
          "close_time": 1744228799999,
          "quote_volume": 3547610.81189,
          "trades": 74640,
          "taker_buy_base": 35156.384,
          "taker_buy_quote": 1276474.91984
        },
        {
          "timestamp": 1744228800000,
          "datetime": "2025-04-09T20:00:00",
          "open": 37.48,
          "high": 37.52,
          "low": 36.13,
          "close": 36.45,
          "volume": 19590.971,
          "close_time": 1744243199999,
          "quote_volume": 723695.34978,
          "trades": 6669,
          "taker_buy_base": 9047.779,
          "taker_buy_quote": 333837.94669
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 36.5,
          "high": 36.64,
          "low": 33.88,
          "close": 34.0,
          "volume": 20583.169,
          "close_time": 1744257599999,
          "quote_volume": 729870.06363,
          "trades": 7964,
          "taker_buy_base": 9092.839,
          "taker_buy_quote": 323662.03063
        },
        {
          "timestamp": 1744257600000,
          "datetime": "2025-04-10T04:00:00",
          "open": 34.03,
          "high": 34.82,
          "low": 32.13,
          "close": 32.33,
          "volume": 211768.538,
          "close_time": 1744271999999,
          "quote_volume": 7079337.74409,
          "trades": 78988,
          "taker_buy_base": 111706.809,
          "taker_buy_quote": 3733805.05443
        },
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 32.36,
          "high": 33.63,
          "low": 32.06,
          "close": 32.31,
          "volume": 87963.601,
          "close_time": 1744286399999,
          "quote_volume": 2878915.34979,
          "trades": 35070,
          "taker_buy_base": 43094.394,
          "taker_buy_quote": 1410641.36983
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 32.32,
          "high": 32.67,
          "low": 31.37,
          "close": 31.4,
          "volume": 112685.301,
          "close_time": 1744300799999,
          "quote_volume": 3624244.86378,
          "trades": 44663,
          "taker_buy_base": 56104.131,
          "taker_buy_quote": 1805178.87164
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 31.42,
          "high": 34.65,
          "low": 31.28,
          "close": 34.43,
          "volume": 85524.056,
          "close_time": 1744315199999,
          "quote_volume": 2838938.53667,
          "trades": 36182,
          "taker_buy_base": 45510.565,
          "taker_buy_quote": 1510052.58608
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 34.44,
          "high": 36.62,
          "low": 34.43,
          "close": 36.29,
          "volume": 59515.63,
          "close_time": 1744329599999,
          "quote_volume": 2118981.58198,
          "trades": 42337,
          "taker_buy_base": 32004.472,
          "taker_buy_quote": 1139463.00753
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 36.26,
          "high": 38.06,
          "low": 35.5,
          "close": 38.01,
          "volume": 93316.312,
          "close_time": 1744343999999,
          "quote_volume": 3405573.82269,
          "trades": 67488,
          "taker_buy_base": 56726.778,
          "taker_buy_quote": 2066208.21212
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 38.01,
          "high": 38.05,
          "low": 35.93,
          "close": 36.26,
          "volume": 87484.476,
          "close_time": 1744358399999,
          "quote_volume": 3199558.25277,
          "trades": 75848,
          "taker_buy_base": 52096.412,
          "taker_buy_quote": 1906039.83083
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 36.27,
          "high": 37.99,
          "low": 35.77,
          "close": 36.41,
          "volume": 137806.723,
          "close_time": 1744372799999,
          "quote_volume": 5094593.73343,
          "trades": 62727,
          "taker_buy_base": 73295.978,
          "taker_buy_quote": 2708716.53479
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 36.43,
          "high": 37.19,
          "low": 35.83,
          "close": 36.82,
          "volume": 113506.575,
          "close_time": 1744387199999,
          "quote_volume": 4162519.67752,
          "trades": 72918,
          "taker_buy_base": 44528.405,
          "taker_buy_quote": 1632971.25221
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 36.82,
          "high": 37.15,
          "low": 35.31,
          "close": 35.68,
          "volume": 89258.909,
          "close_time": 1744401599999,
          "quote_volume": 3225474.87262,
          "trades": 44742,
          "taker_buy_base": 50068.682,
          "taker_buy_quote": 1811024.0163
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 35.67,
          "high": 36.18,
          "low": 35.24,
          "close": 35.39,
          "volume": 26454.473,
          "close_time": 1744415999999,
          "quote_volume": 943712.43996,
          "trades": 18876,
          "taker_buy_base": 14996.283,
          "taker_buy_quote": 534986.4994
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 35.39,
          "high": 35.5,
          "low": 34.9,
          "close": 35.44,
          "volume": 39762.664,
          "close_time": 1744430399999,
          "quote_volume": 1398054.55552,
          "trades": 24192,
          "taker_buy_base": 21001.769,
          "taker_buy_quote": 738488.11272
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 35.44,
          "high": 35.67,
          "low": 34.75,
          "close": 35.29,
          "volume": 31398.999,
          "close_time": 1744444799999,
          "quote_volume": 1106083.46657,
          "trades": 12512,
          "taker_buy_base": 16055.878,
          "taker_buy_quote": 565900.45133
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 35.29,
          "high": 35.4,
          "low": 34.65,
          "close": 35.11,
          "volume": 15252.241,
          "close_time": 1744459199999,
          "quote_volume": 534093.32501,
          "trades": 7491,
          "taker_buy_base": 7973.704,
          "taker_buy_quote": 279227.18313
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 35.11,
          "high": 35.6,
          "low": 34.79,
          "close": 35.06,
          "volume": 55881.141,
          "close_time": 1744473599999,
          "quote_volume": 1964687.51669,
          "trades": 25693,
          "taker_buy_base": 28208.179,
          "taker_buy_quote": 992015.99593
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 35.05,
          "high": 35.68,
          "low": 34.92,
          "close": 35.14,
          "volume": 16475.579,
          "close_time": 1744487999999,
          "quote_volume": 582705.60072,
          "trades": 8466,
          "taker_buy_base": 8329.192,
          "taker_buy_quote": 294630.27861
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 35.13,
          "high": 35.4,
          "low": 34.64,
          "close": 34.83,
          "volume": 24524.754,
          "close_time": 1744502399999,
          "quote_volume": 858716.38141,
          "trades": 10256,
          "taker_buy_base": 14368.357,
          "taker_buy_quote": 502782.81622
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 34.82,
          "high": 35.46,
          "low": 34.01,
          "close": 34.31,
          "volume": 57229.56,
          "close_time": 1744516799999,
          "quote_volume": 1977837.78982,
          "trades": 18444,
          "taker_buy_base": 35665.337,
          "taker_buy_quote": 1233858.01501
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 34.32,
          "high": 34.32,
          "low": 29.78,
          "close": 33.85,
          "volume": 185904.287,
          "close_time": 1744531199999,
          "quote_volume": 5980369.43006,
          "trades": 57243,
          "taker_buy_base": 95179.045,
          "taker_buy_quote": 3071570.98338
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 33.88,
          "high": 35.4,
          "low": 32.29,
          "close": 32.78,
          "volume": 97168.454,
          "close_time": 1744545599999,
          "quote_volume": 3259306.64945,
          "trades": 38914,
          "taker_buy_base": 47914.814,
          "taker_buy_quote": 1606912.84772
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 32.78,
          "high": 33.07,
          "low": 32.22,
          "close": 32.57,
          "volume": 32408.431,
          "close_time": 1744559999999,
          "quote_volume": 1060114.74951,
          "trades": 10324,
          "taker_buy_base": 17252.873,
          "taker_buy_quote": 564373.84832
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 32.56,
          "high": 32.68,
          "low": 31.5,
          "close": 31.73,
          "volume": 29404.15,
          "close_time": 1744574399999,
          "quote_volume": 944750.18498,
          "trades": 9637,
          "taker_buy_base": 13799.161,
          "taker_buy_quote": 443585.79819
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 31.71,
          "high": 32.37,
          "low": 31.01,
          "close": 31.04,
          "volume": 22607.117,
          "close_time": 1744588799999,
          "quote_volume": 716212.76382,
          "trades": 9448,
          "taker_buy_base": 11711.27,
          "taker_buy_quote": 371167.84726
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 31.04,
          "high": 34.81,
          "low": 30.82,
          "close": 33.04,
          "volume": 82777.461,
          "close_time": 1744603199999,
          "quote_volume": 2740626.69956,
          "trades": 49957,
          "taker_buy_base": 32574.752,
          "taker_buy_quote": 1075881.19622
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 33.05,
          "high": 34.65,
          "low": 32.0,
          "close": 32.29,
          "volume": 38102.125,
          "close_time": 1744617599999,
          "quote_volume": 1258076.83122,
          "trades": 22347,
          "taker_buy_base": 16603.988,
          "taker_buy_quote": 549409.02472
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 32.27,
          "high": 32.69,
          "low": 31.45,
          "close": 31.71,
          "volume": 41351.063,
          "close_time": 1744631999999,
          "quote_volume": 1328037.43881,
          "trades": 13949,
          "taker_buy_base": 21165.361,
          "taker_buy_quote": 679895.21605
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 31.71,
          "high": 33.38,
          "low": 30.69,
          "close": 31.84,
          "volume": 187033.621,
          "close_time": 1744646399999,
          "quote_volume": 5987328.94996,
          "trades": 79111,
          "taker_buy_base": 88527.671,
          "taker_buy_quote": 2833372.40266
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 31.83,
          "high": 32.52,
          "low": 31.65,
          "close": 32.01,
          "volume": 36460.458,
          "close_time": 1744660799999,
          "quote_volume": 1171998.00473,
          "trades": 22169,
          "taker_buy_base": 18054.625,
          "taker_buy_quote": 580481.76902
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 32.06,
          "high": 32.34,
          "low": 31.05,
          "close": 31.14,
          "volume": 24881.402,
          "close_time": 1744675199999,
          "quote_volume": 790917.47125,
          "trades": 10655,
          "taker_buy_base": 12426.182,
          "taker_buy_quote": 395414.45043
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 31.15,
          "high": 31.3,
          "low": 30.19,
          "close": 31.12,
          "volume": 46600.678,
          "close_time": 1744689599999,
          "quote_volume": 1424109.01738,
          "trades": 17417,
          "taker_buy_base": 22737.025,
          "taker_buy_quote": 695045.54188
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 31.14,
          "high": 32.0,
          "low": 30.3,
          "close": 31.2,
          "volume": 38080.291,
          "close_time": 1744703999999,
          "quote_volume": 1182799.52806,
          "trades": 16275,
          "taker_buy_base": 21261.901,
          "taker_buy_quote": 661029.18236
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 31.2,
          "high": 31.8,
          "low": 30.91,
          "close": 31.74,
          "volume": 16813.096,
          "close_time": 1744718399999,
          "quote_volume": 527716.66587,
          "trades": 9003,
          "taker_buy_base": 9251.801,
          "taker_buy_quote": 290425.95014
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 31.73,
          "high": 32.26,
          "low": 30.68,
          "close": 30.93,
          "volume": 39618.788,
          "close_time": 1744732799999,
          "quote_volume": 1242346.05059,
          "trades": 12648,
          "taker_buy_base": 15084.876,
          "taker_buy_quote": 473521.6707
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 30.93,
          "high": 31.47,
          "low": 30.46,
          "close": 31.31,
          "volume": 24723.989,
          "close_time": 1744747199999,
          "quote_volume": 763428.4124,
          "trades": 12452,
          "taker_buy_base": 14418.409,
          "taker_buy_quote": 445493.42891
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 31.31,
          "high": 31.7,
          "low": 30.68,
          "close": 30.8,
          "volume": 15832.764,
          "close_time": 1744761599999,
          "quote_volume": 493211.66268,
          "trades": 5080,
          "taker_buy_base": 7917.382,
          "taker_buy_quote": 247121.22833
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 30.79,
          "high": 32.07,
          "low": 30.49,
          "close": 31.89,
          "volume": 23860.084,
          "close_time": 1744775999999,
          "quote_volume": 749085.68813,
          "trades": 6812,
          "taker_buy_base": 11959.297,
          "taker_buy_quote": 376008.1099
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 31.9,
          "high": 32.19,
          "low": 31.32,
          "close": 31.43,
          "volume": 12558.961,
          "close_time": 1744790399999,
          "quote_volume": 398065.26948,
          "trades": 4265,
          "taker_buy_base": 4453.427,
          "taker_buy_quote": 141193.66704
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 31.42,
          "high": 31.69,
          "low": 31.03,
          "close": 31.32,
          "volume": 8134.385,
          "close_time": 1744804799999,
          "quote_volume": 254958.20418,
          "trades": 5821,
          "taker_buy_base": 3836.911,
          "taker_buy_quote": 120433.62734
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 31.32,
          "high": 31.65,
          "low": 30.83,
          "close": 31.18,
          "volume": 9788.643,
          "close_time": 1744819199999,
          "quote_volume": 305820.94696,
          "trades": 4977,
          "taker_buy_base": 5370.446,
          "taker_buy_quote": 168008.06893
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 31.2,
          "high": 31.4,
          "low": 30.34,
          "close": 31.26,
          "volume": 15652.137,
          "close_time": 1744833599999,
          "quote_volume": 483781.39404,
          "trades": 6937,
          "taker_buy_base": 9477.883,
          "taker_buy_quote": 292861.63008
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 31.27,
          "high": 31.58,
          "low": 30.95,
          "close": 31.08,
          "volume": 4593.071,
          "close_time": 1744847999999,
          "quote_volume": 143460.3794,
          "trades": 1342,
          "taker_buy_base": 2504.883,
          "taker_buy_quote": 78212.08539
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 31.07,
          "high": 31.41,
          "low": 30.05,
          "close": 30.71,
          "volume": 12935.522,
          "close_time": 1744862399999,
          "quote_volume": 395548.64565,
          "trades": 3041,
          "taker_buy_base": 6917.931,
          "taker_buy_quote": 211474.00008
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 30.74,
          "high": 31.28,
          "low": 30.48,
          "close": 31.14,
          "volume": 9257.677,
          "close_time": 1744876799999,
          "quote_volume": 286428.06583,
          "trades": 2352,
          "taker_buy_base": 4898.637,
          "taker_buy_quote": 151506.08153
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 31.12,
          "high": 31.58,
          "low": 30.99,
          "close": 31.16,
          "volume": 7804.657,
          "close_time": 1744891199999,
          "quote_volume": 244025.56897,
          "trades": 2239,
          "taker_buy_base": 4008.208,
          "taker_buy_quote": 125391.73374
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 31.13,
          "high": 31.15,
          "low": 30.23,
          "close": 30.84,
          "volume": 13861.131,
          "close_time": 1744905599999,
          "quote_volume": 425144.64422,
          "trades": 3007,
          "taker_buy_base": 6621.395,
          "taker_buy_quote": 203139.01578
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 30.83,
          "high": 31.36,
          "low": 30.81,
          "close": 31.05,
          "volume": 6862.745,
          "close_time": 1744919999999,
          "quote_volume": 213352.275,
          "trades": 1658,
          "taker_buy_base": 3781.289,
          "taker_buy_quote": 117548.04408
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 31.05,
          "high": 31.22,
          "low": 30.61,
          "close": 30.75,
          "volume": 6133.688,
          "close_time": 1744934399999,
          "quote_volume": 189543.27977,
          "trades": 1560,
          "taker_buy_base": 2822.668,
          "taker_buy_quote": 87368.4919
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 30.74,
          "high": 30.85,
          "low": 30.29,
          "close": 30.55,
          "volume": 5769.0,
          "close_time": 1744948799999,
          "quote_volume": 176241.52729,
          "trades": 1480,
          "taker_buy_base": 2709.986,
          "taker_buy_quote": 82729.55978
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 30.53,
          "high": 30.98,
          "low": 29.76,
          "close": 30.12,
          "volume": 25238.087,
          "close_time": 1744963199999,
          "quote_volume": 762662.01731,
          "trades": 4954,
          "taker_buy_base": 12754.285,
          "taker_buy_quote": 384724.89321
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 30.12,
          "high": 30.3,
          "low": 29.88,
          "close": 30.23,
          "volume": 6857.756,
          "close_time": 1744977599999,
          "quote_volume": 206635.26913,
          "trades": 1684,
          "taker_buy_base": 2878.444,
          "taker_buy_quote": 86801.59388
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 30.24,
          "high": 30.95,
          "low": 30.17,
          "close": 30.88,
          "volume": 11497.791,
          "close_time": 1744991999999,
          "quote_volume": 351585.60469,
          "trades": 2113,
          "taker_buy_base": 7386.83,
          "taker_buy_quote": 225869.99291
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 30.88,
          "high": 31.8,
          "low": 30.88,
          "close": 31.48,
          "volume": 10315.156,
          "close_time": 1745006399999,
          "quote_volume": 323014.35898,
          "trades": 2498,
          "taker_buy_base": 3844.811,
          "taker_buy_quote": 120204.42617
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 31.47,
          "high": 31.68,
          "low": 30.87,
          "close": 30.88,
          "volume": 5978.487,
          "close_time": 1745020799999,
          "quote_volume": 187152.61356,
          "trades": 1688,
          "taker_buy_base": 2801.541,
          "taker_buy_quote": 87905.46501
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 30.88,
          "high": 31.5,
          "low": 30.82,
          "close": 31.34,
          "volume": 4398.199,
          "close_time": 1745035199999,
          "quote_volume": 137141.23943,
          "trades": 1458,
          "taker_buy_base": 1726.651,
          "taker_buy_quote": 53808.727
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 31.32,
          "high": 31.56,
          "low": 31.12,
          "close": 31.38,
          "volume": 6245.131,
          "close_time": 1745049599999,
          "quote_volume": 195900.04653,
          "trades": 2550,
          "taker_buy_base": 2531.65,
          "taker_buy_quote": 79426.70585
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 31.4,
          "high": 31.69,
          "low": 31.23,
          "close": 31.53,
          "volume": 5059.639,
          "close_time": 1745063999999,
          "quote_volume": 159175.51965,
          "trades": 1837,
          "taker_buy_base": 2367.006,
          "taker_buy_quote": 74574.32728
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 31.52,
          "high": 31.69,
          "low": 31.09,
          "close": 31.2,
          "volume": 6890.953,
          "close_time": 1745078399999,
          "quote_volume": 216266.17317,
          "trades": 2057,
          "taker_buy_base": 2701.775,
          "taker_buy_quote": 84831.55421
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 31.2,
          "high": 31.66,
          "low": 31.02,
          "close": 31.63,
          "volume": 6155.963,
          "close_time": 1745092799999,
          "quote_volume": 193025.21625,
          "trades": 1732,
          "taker_buy_base": 2751.751,
          "taker_buy_quote": 86427.99388
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 31.65,
          "high": 31.93,
          "low": 31.55,
          "close": 31.67,
          "volume": 5993.791,
          "close_time": 1745107199999,
          "quote_volume": 190498.00292,
          "trades": 1993,
          "taker_buy_base": 2553.759,
          "taker_buy_quote": 81227.782
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 31.68,
          "high": 32.22,
          "low": 31.35,
          "close": 32.09,
          "volume": 6578.693,
          "close_time": 1745121599999,
          "quote_volume": 208785.1697,
          "trades": 2467,
          "taker_buy_base": 2829.822,
          "taker_buy_quote": 89922.19319
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 32.09,
          "high": 32.47,
          "low": 31.5,
          "close": 31.63,
          "volume": 9674.311,
          "close_time": 1745135999999,
          "quote_volume": 309936.89938,
          "trades": 2728,
          "taker_buy_base": 3497.047,
          "taker_buy_quote": 112093.7847
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 31.68,
          "high": 31.68,
          "low": 30.74,
          "close": 30.91,
          "volume": 12615.582,
          "close_time": 1745150399999,
          "quote_volume": 392593.03458,
          "trades": 3130,
          "taker_buy_base": 4448.437,
          "taker_buy_quote": 138566.31244
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 30.91,
          "high": 31.13,
          "low": 30.42,
          "close": 30.51,
          "volume": 6358.361,
          "close_time": 1745164799999,
          "quote_volume": 194920.23375,
          "trades": 2569,
          "taker_buy_base": 2603.705,
          "taker_buy_quote": 79975.94148
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 30.51,
          "high": 31.12,
          "low": 30.44,
          "close": 31.05,
          "volume": 4529.619,
          "close_time": 1745179199999,
          "quote_volume": 139514.98921,
          "trades": 1392,
          "taker_buy_base": 2237.994,
          "taker_buy_quote": 68958.13496
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 31.04,
          "high": 31.16,
          "low": 30.81,
          "close": 31.0,
          "volume": 3711.018,
          "close_time": 1745193599999,
          "quote_volume": 115060.80006,
          "trades": 920,
          "taker_buy_base": 2256.156,
          "taker_buy_quote": 69984.02873
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 31.0,
          "high": 31.69,
          "low": 30.99,
          "close": 31.36,
          "volume": 5715.176,
          "close_time": 1745207999999,
          "quote_volume": 179691.11507,
          "trades": 1478,
          "taker_buy_base": 2226.326,
          "taker_buy_quote": 70042.45241
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 31.36,
          "high": 32.05,
          "low": 31.36,
          "close": 31.85,
          "volume": 5892.445,
          "close_time": 1745222399999,
          "quote_volume": 187336.62885,
          "trades": 1351,
          "taker_buy_base": 3192.415,
          "taker_buy_quote": 101703.88732
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 31.86,
          "high": 32.08,
          "low": 31.63,
          "close": 31.84,
          "volume": 7070.255,
          "close_time": 1745236799999,
          "quote_volume": 225572.96788,
          "trades": 1731,
          "taker_buy_base": 1763.263,
          "taker_buy_quote": 56279.45814
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 31.85,
          "high": 32.2,
          "low": 31.63,
          "close": 31.84,
          "volume": 12246.231,
          "close_time": 1745251199999,
          "quote_volume": 390446.91732,
          "trades": 2976,
          "taker_buy_base": 6132.936,
          "taker_buy_quote": 195459.35058
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 31.85,
          "high": 31.95,
          "low": 31.07,
          "close": 31.56,
          "volume": 13970.681,
          "close_time": 1745265599999,
          "quote_volume": 441981.94546,
          "trades": 3654,
          "taker_buy_base": 7696.282,
          "taker_buy_quote": 243446.4218
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 31.53,
          "high": 31.57,
          "low": 31.14,
          "close": 31.21,
          "volume": 2894.955,
          "close_time": 1745279999999,
          "quote_volume": 90605.32301,
          "trades": 779,
          "taker_buy_base": 1348.389,
          "taker_buy_quote": 42207.716
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 31.2,
          "high": 31.42,
          "low": 30.9,
          "close": 31.0,
          "volume": 5222.956,
          "close_time": 1745294399999,
          "quote_volume": 162609.9616,
          "trades": 1191,
          "taker_buy_base": 2208.157,
          "taker_buy_quote": 68764.50192
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 30.97,
          "high": 31.28,
          "low": 30.84,
          "close": 31.2,
          "volume": 7276.93,
          "close_time": 1745308799999,
          "quote_volume": 225989.54799,
          "trades": 1517,
          "taker_buy_base": 3347.592,
          "taker_buy_quote": 104065.97027
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 31.2,
          "high": 31.45,
          "low": 30.76,
          "close": 31.01,
          "volume": 9584.108,
          "close_time": 1745323199999,
          "quote_volume": 297247.28481,
          "trades": 1840,
          "taker_buy_base": 3761.751,
          "taker_buy_quote": 116628.58288
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 31.02,
          "high": 32.46,
          "low": 31.01,
          "close": 31.92,
          "volume": 21480.426,
          "close_time": 1745337599999,
          "quote_volume": 684547.05228,
          "trades": 4085,
          "taker_buy_base": 12160.691,
          "taker_buy_quote": 387977.18982
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 31.92,
          "high": 31.99,
          "low": 31.36,
          "close": 31.64,
          "volume": 9849.503,
          "close_time": 1745351999999,
          "quote_volume": 311715.73025,
          "trades": 2373,
          "taker_buy_base": 4281.861,
          "taker_buy_quote": 135364.32467
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 31.62,
          "high": 33.34,
          "low": 31.59,
          "close": 33.03,
          "volume": 21746.174,
          "close_time": 1745366399999,
          "quote_volume": 707988.68659,
          "trades": 5898,
          "taker_buy_base": 12898.891,
          "taker_buy_quote": 419955.3525
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 33.02,
          "high": 33.19,
          "low": 32.41,
          "close": 32.96,
          "volume": 9991.924,
          "close_time": 1745380799999,
          "quote_volume": 327327.9722,
          "trades": 2133,
          "taker_buy_base": 4035.265,
          "taker_buy_quote": 132287.15579
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 32.98,
          "high": 33.89,
          "low": 32.9,
          "close": 33.37,
          "volume": 13711.173,
          "close_time": 1745395199999,
          "quote_volume": 456326.73359,
          "trades": 3615,
          "taker_buy_base": 7370.294,
          "taker_buy_quote": 245455.19822
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 33.32,
          "high": 33.73,
          "low": 32.93,
          "close": 33.59,
          "volume": 11405.518,
          "close_time": 1745409599999,
          "quote_volume": 380689.63044,
          "trades": 2843,
          "taker_buy_base": 5824.275,
          "taker_buy_quote": 194619.11553
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 33.62,
          "high": 34.28,
          "low": 33.02,
          "close": 33.98,
          "volume": 22327.587,
          "close_time": 1745423999999,
          "quote_volume": 753174.83526,
          "trades": 6660,
          "taker_buy_base": 12232.974,
          "taker_buy_quote": 413093.38488
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 33.96,
          "high": 34.36,
          "low": 33.61,
          "close": 34.15,
          "volume": 13140.996,
          "close_time": 1745438399999,
          "quote_volume": 446636.95775,
          "trades": 3735,
          "taker_buy_base": 7080.033,
          "taker_buy_quote": 240746.96917
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 34.14,
          "high": 34.49,
          "low": 33.82,
          "close": 34.25,
          "volume": 8097.79,
          "close_time": 1745452799999,
          "quote_volume": 277055.97745,
          "trades": 1855,
          "taker_buy_base": 3929.759,
          "taker_buy_quote": 134576.34466
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 34.26,
          "high": 34.33,
          "low": 32.11,
          "close": 32.18,
          "volume": 18801.125,
          "close_time": 1745467199999,
          "quote_volume": 623281.12373,
          "trades": 4724,
          "taker_buy_base": 6421.455,
          "taker_buy_quote": 212722.7601
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 32.16,
          "high": 33.05,
          "low": 32.13,
          "close": 32.86,
          "volume": 11740.9,
          "close_time": 1745481599999,
          "quote_volume": 383176.82252,
          "trades": 2943,
          "taker_buy_base": 5580.177,
          "taker_buy_quote": 182229.0222
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 32.84,
          "high": 34.19,
          "low": 32.84,
          "close": 33.65,
          "volume": 18112.077,
          "close_time": 1745495999999,
          "quote_volume": 608752.4958,
          "trades": 5558,
          "taker_buy_base": 9360.107,
          "taker_buy_quote": 314910.89572
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 33.65,
          "high": 34.37,
          "low": 33.39,
          "close": 34.02,
          "volume": 14933.045,
          "close_time": 1745510399999,
          "quote_volume": 507180.99418,
          "trades": 3411,
          "taker_buy_base": 9608.117,
          "taker_buy_quote": 326668.32206
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 34.03,
          "high": 34.45,
          "low": 33.72,
          "close": 33.82,
          "volume": 6396.511,
          "close_time": 1745524799999,
          "quote_volume": 217840.84227,
          "trades": 1955,
          "taker_buy_base": 2462.004,
          "taker_buy_quote": 83901.95466
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 33.82,
          "high": 34.31,
          "low": 33.81,
          "close": 34.28,
          "volume": 2632.805,
          "close_time": 1745539199999,
          "quote_volume": 89605.70571,
          "trades": 881,
          "taker_buy_base": 955.645,
          "taker_buy_quote": 32525.33279
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 34.28,
          "high": 34.54,
          "low": 33.85,
          "close": 34.23,
          "volume": 5141.278,
          "close_time": 1745553599999,
          "quote_volume": 176207.12662,
          "trades": 1577,
          "taker_buy_base": 1614.022,
          "taker_buy_quote": 55339.4781
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 34.22,
          "high": 34.54,
          "low": 33.99,
          "close": 34.36,
          "volume": 3364.68,
          "close_time": 1745567999999,
          "quote_volume": 115199.18637,
          "trades": 1132,
          "taker_buy_base": 885.897,
          "taker_buy_quote": 30341.067
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 34.39,
          "high": 34.95,
          "low": 34.39,
          "close": 34.86,
          "volume": 9275.598,
          "close_time": 1745582399999,
          "quote_volume": 321502.86236,
          "trades": 2701,
          "taker_buy_base": 5305.762,
          "taker_buy_quote": 183991.16801
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 34.84,
          "high": 34.92,
          "low": 34.19,
          "close": 34.41,
          "volume": 10644.383,
          "close_time": 1745596799999,
          "quote_volume": 367539.8973,
          "trades": 2593,
          "taker_buy_base": 4702.867,
          "taker_buy_quote": 162512.01413
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 34.43,
          "high": 34.86,
          "low": 34.06,
          "close": 34.37,
          "volume": 9333.575,
          "close_time": 1745611199999,
          "quote_volume": 321458.21401,
          "trades": 1946,
          "taker_buy_base": 5746.184,
          "taker_buy_quote": 197962.15722
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 34.41,
          "high": 34.96,
          "low": 33.92,
          "close": 34.18,
          "volume": 7373.44,
          "close_time": 1745625599999,
          "quote_volume": 254636.2846,
          "trades": 2347,
          "taker_buy_base": 2807.032,
          "taker_buy_quote": 97020.01944
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 34.2,
          "high": 35.09,
          "low": 34.2,
          "close": 34.78,
          "volume": 4229.808,
          "close_time": 1745639999999,
          "quote_volume": 146700.30024,
          "trades": 1671,
          "taker_buy_base": 2540.174,
          "taker_buy_quote": 88114.99303
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 34.79,
          "high": 34.83,
          "low": 33.34,
          "close": 33.96,
          "volume": 17011.447,
          "close_time": 1745654399999,
          "quote_volume": 576762.22721,
          "trades": 4391,
          "taker_buy_base": 5356.984,
          "taker_buy_quote": 181600.51916
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 33.94,
          "high": 34.5,
          "low": 33.11,
          "close": 33.2,
          "volume": 24029.653,
          "close_time": 1745668799999,
          "quote_volume": 813877.06256,
          "trades": 10106,
          "taker_buy_base": 11345.218,
          "taker_buy_quote": 385058.54831
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 33.21,
          "high": 33.71,
          "low": 32.8,
          "close": 33.66,
          "volume": 9065.803,
          "close_time": 1745683199999,
          "quote_volume": 301589.63575,
          "trades": 2595,
          "taker_buy_base": 5053.773,
          "taker_buy_quote": 168174.21268
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 33.71,
          "high": 34.02,
          "low": 33.47,
          "close": 33.68,
          "volume": 5582.37,
          "close_time": 1745697599999,
          "quote_volume": 188365.78287,
          "trades": 1776,
          "taker_buy_base": 3091.673,
          "taker_buy_quote": 104399.10814
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 33.71,
          "high": 33.76,
          "low": 33.38,
          "close": 33.43,
          "volume": 1580.323,
          "close_time": 1745711999999,
          "quote_volume": 52966.84064,
          "trades": 530,
          "taker_buy_base": 533.725,
          "taker_buy_quote": 17889.33271
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 33.5,
          "high": 33.83,
          "low": 32.7,
          "close": 32.9,
          "volume": 3543.648,
          "close_time": 1745726399999,
          "quote_volume": 117358.07075,
          "trades": 1755,
          "taker_buy_base": 1773.692,
          "taker_buy_quote": 58694.14069
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 32.9,
          "high": 33.08,
          "low": 32.71,
          "close": 33.08,
          "volume": 4333.183,
          "close_time": 1745740799999,
          "quote_volume": 142143.40654,
          "trades": 1561,
          "taker_buy_base": 2525.076,
          "taker_buy_quote": 82846.36993
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 33.07,
          "high": 33.07,
          "low": 32.6,
          "close": 33.01,
          "volume": 3755.992,
          "close_time": 1745755199999,
          "quote_volume": 123175.64675,
          "trades": 1160,
          "taker_buy_base": 1815.558,
          "taker_buy_quote": 59586.32049
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 32.99,
          "high": 33.28,
          "low": 32.7,
          "close": 32.91,
          "volume": 4207.141,
          "close_time": 1745769599999,
          "quote_volume": 138667.52881,
          "trades": 1899,
          "taker_buy_base": 1844.061,
          "taker_buy_quote": 60747.20223
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 32.92,
          "high": 33.26,
          "low": 32.71,
          "close": 32.94,
          "volume": 3777.523,
          "close_time": 1745783999999,
          "quote_volume": 124448.14867,
          "trades": 1748,
          "taker_buy_base": 1877.302,
          "taker_buy_quote": 61898.50652
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 32.95,
          "high": 33.0,
          "low": 32.5,
          "close": 32.55,
          "volume": 2780.024,
          "close_time": 1745798399999,
          "quote_volume": 91076.46821,
          "trades": 1508,
          "taker_buy_base": 1288.673,
          "taker_buy_quote": 42239.37445
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 32.57,
          "high": 34.05,
          "low": 32.16,
          "close": 33.85,
          "volume": 25711.41,
          "close_time": 1745812799999,
          "quote_volume": 846277.23098,
          "trades": 11930,
          "taker_buy_base": 14240.799,
          "taker_buy_quote": 469385.51241
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 33.87,
          "high": 40.12,
          "low": 33.78,
          "close": 37.63,
          "volume": 165955.495,
          "close_time": 1745827199999,
          "quote_volume": 6246409.16793,
          "trades": 64338,
          "taker_buy_base": 87900.319,
          "taker_buy_quote": 3306853.44505
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 37.62,
          "high": 38.85,
          "low": 36.49,
          "close": 36.7,
          "volume": 45536.176,
          "close_time": 1745841599999,
          "quote_volume": 1701108.60482,
          "trades": 15036,
          "taker_buy_base": 23510.981,
          "taker_buy_quote": 879761.52379
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 36.68,
          "high": 36.94,
          "low": 35.76,
          "close": 36.14,
          "volume": 18685.65,
          "close_time": 1745855999999,
          "quote_volume": 679760.89389,
          "trades": 4988,
          "taker_buy_base": 6668.632,
          "taker_buy_quote": 243146.88862
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 36.14,
          "high": 36.83,
          "low": 35.77,
          "close": 36.23,
          "volume": 13489.244,
          "close_time": 1745870399999,
          "quote_volume": 490160.45751,
          "trades": 3680,
          "taker_buy_base": 7275.326,
          "taker_buy_quote": 264624.73156
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 36.23,
          "high": 36.37,
          "low": 35.53,
          "close": 35.63,
          "volume": 8266.833,
          "close_time": 1745884799999,
          "quote_volume": 296819.88477,
          "trades": 2760,
          "taker_buy_base": 4113.463,
          "taker_buy_quote": 147697.89494
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 35.66,
          "high": 35.96,
          "low": 35.49,
          "close": 35.63,
          "volume": 4485.656,
          "close_time": 1745899199999,
          "quote_volume": 160164.18216,
          "trades": 1311,
          "taker_buy_base": 1970.56,
          "taker_buy_quote": 70451.86538
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 35.65,
          "high": 36.72,
          "low": 35.37,
          "close": 36.17,
          "volume": 14067.583,
          "close_time": 1745913599999,
          "quote_volume": 507870.00973,
          "trades": 3363,
          "taker_buy_base": 8400.504,
          "taker_buy_quote": 303609.35568
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 36.18,
          "high": 36.37,
          "low": 35.83,
          "close": 36.21,
          "volume": 9141.648,
          "close_time": 1745927999999,
          "quote_volume": 329636.13682,
          "trades": 2544,
          "taker_buy_base": 4195.701,
          "taker_buy_quote": 151322.24348
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 36.23,
          "high": 36.4,
          "low": 35.8,
          "close": 36.05,
          "volume": 5904.194,
          "close_time": 1745942399999,
          "quote_volume": 213048.51085,
          "trades": 1594,
          "taker_buy_base": 3430.188,
          "taker_buy_quote": 123833.89087
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 36.05,
          "high": 36.11,
          "low": 34.07,
          "close": 34.26,
          "volume": 42609.426,
          "close_time": 1745956799999,
          "quote_volume": 1492504.73279,
          "trades": 8152,
          "taker_buy_base": 11819.082,
          "taker_buy_quote": 413566.16177
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 34.26,
          "high": 36.8,
          "low": 33.88,
          "close": 34.56,
          "volume": 45287.74,
          "close_time": 1745971199999,
          "quote_volume": 1576870.26731,
          "trades": 14014,
          "taker_buy_base": 27206.825,
          "taker_buy_quote": 949222.81341
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 34.56,
          "high": 34.99,
          "low": 34.43,
          "close": 34.79,
          "volume": 4913.023,
          "close_time": 1745985599999,
          "quote_volume": 170762.80405,
          "trades": 1084,
          "taker_buy_base": 3237.853,
          "taker_buy_quote": 112503.03148
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 34.77,
          "high": 35.09,
          "low": 34.4,
          "close": 34.59,
          "volume": 5783.539,
          "close_time": 1745999999999,
          "quote_volume": 201376.82578,
          "trades": 1264,
          "taker_buy_base": 3468.797,
          "taker_buy_quote": 120805.35213
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 34.6,
          "high": 36.6,
          "low": 34.28,
          "close": 35.98,
          "volume": 21050.866,
          "close_time": 1746014399999,
          "quote_volume": 751247.0261,
          "trades": 5050,
          "taker_buy_base": 12213.088,
          "taker_buy_quote": 436417.48631
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 35.95,
          "high": 36.12,
          "low": 34.49,
          "close": 35.61,
          "volume": 11639.261,
          "close_time": 1746028799999,
          "quote_volume": 413283.89248,
          "trades": 3442,
          "taker_buy_base": 4194.408,
          "taker_buy_quote": 148885.24257
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 35.61,
          "high": 36.5,
          "low": 35.42,
          "close": 36.01,
          "volume": 10735.707,
          "close_time": 1746043199999,
          "quote_volume": 388004.35281,
          "trades": 2382,
          "taker_buy_base": 6139.812,
          "taker_buy_quote": 221942.12228
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 36.05,
          "high": 36.37,
          "low": 35.84,
          "close": 36.09,
          "volume": 2301.37,
          "close_time": 1746057599999,
          "quote_volume": 83113.22055,
          "trades": 840,
          "taker_buy_base": 1210.078,
          "taker_buy_quote": 43685.47752
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 36.0,
          "high": 36.42,
          "low": 35.75,
          "close": 35.82,
          "volume": 3810.406,
          "close_time": 1746071999999,
          "quote_volume": 137643.71977,
          "trades": 1630,
          "taker_buy_base": 1816.246,
          "taker_buy_quote": 65615.69185
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 35.82,
          "high": 35.99,
          "low": 35.57,
          "close": 35.74,
          "volume": 3802.738,
          "close_time": 1746086399999,
          "quote_volume": 135996.39127,
          "trades": 1888,
          "taker_buy_base": 1993.626,
          "taker_buy_quote": 71310.99556
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 35.74,
          "high": 36.28,
          "low": 35.59,
          "close": 36.04,
          "volume": 5224.202,
          "close_time": 1746100799999,
          "quote_volume": 188103.55005,
          "trades": 2448,
          "taker_buy_base": 2533.697,
          "taker_buy_quote": 91280.92329
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 36.04,
          "high": 36.06,
          "low": 34.75,
          "close": 35.37,
          "volume": 24475.962,
          "close_time": 1746115199999,
          "quote_volume": 869783.75807,
          "trades": 6656,
          "taker_buy_base": 9006.112,
          "taker_buy_quote": 320394.33833
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 35.38,
          "high": 35.81,
          "low": 35.28,
          "close": 35.47,
          "volume": 3864.175,
          "close_time": 1746129599999,
          "quote_volume": 137294.56996,
          "trades": 1324,
          "taker_buy_base": 1904.862,
          "taker_buy_quote": 67708.10697
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 35.49,
          "high": 38.17,
          "low": 35.43,
          "close": 37.41,
          "volume": 31964.321,
          "close_time": 1746143999999,
          "quote_volume": 1179609.29347,
          "trades": 8723,
          "taker_buy_base": 19955.065,
          "taker_buy_quote": 734897.80369
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 37.45,
          "high": 37.63,
          "low": 36.58,
          "close": 37.31,
          "volume": 19059.835,
          "close_time": 1746158399999,
          "quote_volume": 706193.84614,
          "trades": 6280,
          "taker_buy_base": 6340.948,
          "taker_buy_quote": 235089.40247
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 37.31,
          "high": 37.45,
          "low": 36.54,
          "close": 36.68,
          "volume": 5211.343,
          "close_time": 1746172799999,
          "quote_volume": 192541.02488,
          "trades": 2061,
          "taker_buy_base": 2012.124,
          "taker_buy_quote": 74209.71904
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 36.65,
          "high": 37.59,
          "low": 36.56,
          "close": 37.1,
          "volume": 8984.077,
          "close_time": 1746187199999,
          "quote_volume": 334764.93339,
          "trades": 3037,
          "taker_buy_base": 4478.465,
          "taker_buy_quote": 166677.98658
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 37.08,
          "high": 37.21,
          "low": 36.33,
          "close": 36.51,
          "volume": 13205.17,
          "close_time": 1746201599999,
          "quote_volume": 484800.7755,
          "trades": 3850,
          "taker_buy_base": 5912.946,
          "taker_buy_quote": 217018.39129
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 36.47,
          "high": 36.9,
          "low": 35.8,
          "close": 36.27,
          "volume": 12175.5,
          "close_time": 1746215999999,
          "quote_volume": 442167.76443,
          "trades": 3761,
          "taker_buy_base": 6386.016,
          "taker_buy_quote": 231848.39689
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 36.25,
          "high": 36.46,
          "low": 35.95,
          "close": 36.28,
          "volume": 1674.24,
          "close_time": 1746230399999,
          "quote_volume": 60668.13156,
          "trades": 707,
          "taker_buy_base": 673.218,
          "taker_buy_quote": 24397.28896
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 36.25,
          "high": 36.88,
          "low": 35.7,
          "close": 36.15,
          "volume": 5412.682,
          "close_time": 1746244799999,
          "quote_volume": 196425.21329,
          "trades": 1505,
          "taker_buy_base": 2286.777,
          "taker_buy_quote": 83170.97568
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 36.1,
          "high": 36.15,
          "low": 35.7,
          "close": 36.04,
          "volume": 2725.065,
          "close_time": 1746259199999,
          "quote_volume": 97775.94084,
          "trades": 1170,
          "taker_buy_base": 1369.081,
          "taker_buy_quote": 49161.05473
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 36.04,
          "high": 36.04,
          "low": 35.64,
          "close": 35.87,
          "volume": 3375.994,
          "close_time": 1746273599999,
          "quote_volume": 120853.04801,
          "trades": 1312,
          "taker_buy_base": 1305.249,
          "taker_buy_quote": 46739.84641
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 35.82,
          "high": 36.13,
          "low": 35.7,
          "close": 35.84,
          "volume": 2898.366,
          "close_time": 1746287999999,
          "quote_volume": 104193.89812,
          "trades": 851,
          "taker_buy_base": 1649.063,
          "taker_buy_quote": 59299.80449
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 35.84,
          "high": 35.92,
          "low": 35.2,
          "close": 35.91,
          "volume": 4569.16,
          "close_time": 1746302399999,
          "quote_volume": 162223.56301,
          "trades": 1318,
          "taker_buy_base": 2188.47,
          "taker_buy_quote": 77759.51085
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 35.9,
          "high": 35.91,
          "low": 35.32,
          "close": 35.82,
          "volume": 2869.897,
          "close_time": 1746316799999,
          "quote_volume": 102444.66526,
          "trades": 999,
          "taker_buy_base": 1503.054,
          "taker_buy_quote": 53669.09452
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 35.79,
          "high": 36.29,
          "low": 35.46,
          "close": 35.64,
          "volume": 5920.499,
          "close_time": 1746331199999,
          "quote_volume": 212831.03588,
          "trades": 1656,
          "taker_buy_base": 2618.649,
          "taker_buy_quote": 94168.45131
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 35.63,
          "high": 35.91,
          "low": 34.59,
          "close": 35.05,
          "volume": 7702.991,
          "close_time": 1746345599999,
          "quote_volume": 271682.9486,
          "trades": 2259,
          "taker_buy_base": 2946.683,
          "taker_buy_quote": 103993.49915
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 35.03,
          "high": 35.17,
          "low": 34.57,
          "close": 34.91,
          "volume": 9476.361,
          "close_time": 1746359999999,
          "quote_volume": 330035.80499,
          "trades": 3241,
          "taker_buy_base": 4598.516,
          "taker_buy_quote": 160164.80834
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 34.91,
          "high": 35.52,
          "low": 34.18,
          "close": 34.89,
          "volume": 7599.359,
          "close_time": 1746374399999,
          "quote_volume": 264892.38785,
          "trades": 2751,
          "taker_buy_base": 3323.449,
          "taker_buy_quote": 116270.62927
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 34.88,
          "high": 35.74,
          "low": 34.55,
          "close": 34.99,
          "volume": 12486.722,
          "close_time": 1746388799999,
          "quote_volume": 438940.32096,
          "trades": 6375,
          "taker_buy_base": 8587.847,
          "taker_buy_quote": 302003.26588
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 34.96,
          "high": 36.17,
          "low": 34.93,
          "close": 35.63,
          "volume": 6676.401,
          "close_time": 1746403199999,
          "quote_volume": 237989.43737,
          "trades": 4818,
          "taker_buy_base": 4125.494,
          "taker_buy_quote": 147244.29782
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 35.63,
          "high": 36.35,
          "low": 35.45,
          "close": 35.61,
          "volume": 7459.042,
          "close_time": 1746417599999,
          "quote_volume": 268064.24202,
          "trades": 2903,
          "taker_buy_base": 3941.073,
          "taker_buy_quote": 141781.24205
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 35.59,
          "high": 36.15,
          "low": 35.59,
          "close": 36.15,
          "volume": 3229.986,
          "close_time": 1746431999999,
          "quote_volume": 115751.85628,
          "trades": 1084,
          "taker_buy_base": 1315.2,
          "taker_buy_quote": 47185.58005
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 36.15,
          "high": 36.6,
          "low": 35.71,
          "close": 35.86,
          "volume": 10838.984,
          "close_time": 1746446399999,
          "quote_volume": 392509.66718,
          "trades": 5208,
          "taker_buy_base": 6372.916,
          "taker_buy_quote": 230957.38976
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 35.8,
          "high": 36.92,
          "low": 35.76,
          "close": 36.65,
          "volume": 13063.587,
          "close_time": 1746460799999,
          "quote_volume": 475394.57083,
          "trades": 5623,
          "taker_buy_base": 8297.717,
          "taker_buy_quote": 302001.78686
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 36.68,
          "high": 37.37,
          "low": 36.61,
          "close": 36.76,
          "volume": 9783.968,
          "close_time": 1746475199999,
          "quote_volume": 361496.26137,
          "trades": 4176,
          "taker_buy_base": 5506.286,
          "taker_buy_quote": 203574.23467
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 36.81,
          "high": 36.87,
          "low": 36.34,
          "close": 36.56,
          "volume": 4811.557,
          "close_time": 1746489599999,
          "quote_volume": 175892.26499,
          "trades": 1506,
          "taker_buy_base": 2353.801,
          "taker_buy_quote": 86135.59313
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 36.57,
          "high": 36.61,
          "low": 35.83,
          "close": 36.12,
          "volume": 3015.751,
          "close_time": 1746503999999,
          "quote_volume": 109170.24608,
          "trades": 1251,
          "taker_buy_base": 1194.891,
          "taker_buy_quote": 43331.25615
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 36.13,
          "high": 36.76,
          "low": 35.79,
          "close": 36.03,
          "volume": 6481.131,
          "close_time": 1746518399999,
          "quote_volume": 234710.58302,
          "trades": 2362,
          "taker_buy_base": 3118.967,
          "taker_buy_quote": 113180.26245
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 35.97,
          "high": 36.06,
          "low": 35.11,
          "close": 35.54,
          "volume": 10303.568,
          "close_time": 1746532799999,
          "quote_volume": 365921.63724,
          "trades": 3267,
          "taker_buy_base": 4918.955,
          "taker_buy_quote": 174459.02385
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 35.5,
          "high": 35.88,
          "low": 34.63,
          "close": 35.75,
          "volume": 27730.844,
          "close_time": 1746547199999,
          "quote_volume": 979553.77031,
          "trades": 7948,
          "taker_buy_base": 13917.35,
          "taker_buy_quote": 492723.92033
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 35.74,
          "high": 36.65,
          "low": 35.45,
          "close": 36.29,
          "volume": 9807.823,
          "close_time": 1746561599999,
          "quote_volume": 352811.77029,
          "trades": 3151,
          "taker_buy_base": 5068.536,
          "taker_buy_quote": 182585.32799
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 36.28,
          "high": 38.88,
          "low": 35.79,
          "close": 38.09,
          "volume": 21278.327,
          "close_time": 1746575999999,
          "quote_volume": 795248.9447,
          "trades": 7952,
          "taker_buy_base": 13378.017,
          "taker_buy_quote": 500307.33405
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 38.1,
          "high": 38.7,
          "low": 37.77,
          "close": 38.1,
          "volume": 9813.209,
          "close_time": 1746590399999,
          "quote_volume": 375562.61479,
          "trades": 2999,
          "taker_buy_base": 3924.139,
          "taker_buy_quote": 150300.83886
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 38.16,
          "high": 38.2,
          "low": 37.23,
          "close": 37.77,
          "volume": 8402.612,
          "close_time": 1746604799999,
          "quote_volume": 316936.89216,
          "trades": 2500,
          "taker_buy_base": 3253.46,
          "taker_buy_quote": 122795.46966
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 37.76,
          "high": 38.04,
          "low": 37.23,
          "close": 37.48,
          "volume": 4995.041,
          "close_time": 1746619199999,
          "quote_volume": 187586.56227,
          "trades": 2087,
          "taker_buy_base": 1954.236,
          "taker_buy_quote": 73364.95686
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 37.49,
          "high": 38.75,
          "low": 37.49,
          "close": 38.32,
          "volume": 21670.912,
          "close_time": 1746633599999,
          "quote_volume": 828118.09019,
          "trades": 9438,
          "taker_buy_base": 13548.211,
          "taker_buy_quote": 518143.77625
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 38.33,
          "high": 40.5,
          "low": 38.0,
          "close": 39.8,
          "volume": 63077.236,
          "close_time": 1746647999999,
          "quote_volume": 2494067.72349,
          "trades": 21990,
          "taker_buy_base": 38169.506,
          "taker_buy_quote": 1510209.85546
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 39.83,
          "high": 41.3,
          "low": 39.72,
          "close": 40.49,
          "volume": 21748.761,
          "close_time": 1746662399999,
          "quote_volume": 880767.31684,
          "trades": 6371,
          "taker_buy_base": 10714.688,
          "taker_buy_quote": 434253.45998
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 40.49,
          "high": 40.74,
          "low": 40.12,
          "close": 40.47,
          "volume": 9228.79,
          "close_time": 1746676799999,
          "quote_volume": 373146.00812,
          "trades": 2797,
          "taker_buy_base": 4849.657,
          "taker_buy_quote": 196192.18134
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 40.46,
          "high": 40.87,
          "low": 40.08,
          "close": 40.29,
          "volume": 5916.617,
          "close_time": 1746691199999,
          "quote_volume": 239851.39682,
          "trades": 2424,
          "taker_buy_base": 2762.441,
          "taker_buy_quote": 111898.83809
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 40.32,
          "high": 40.9,
          "low": 39.24,
          "close": 40.27,
          "volume": 21562.297,
          "close_time": 1746705599999,
          "quote_volume": 860576.95677,
          "trades": 6940,
          "taker_buy_base": 7626.483,
          "taker_buy_quote": 306107.98273
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 40.26,
          "high": 41.65,
          "low": 40.11,
          "close": 41.03,
          "volume": 19226.772,
          "close_time": 1746719999999,
          "quote_volume": 786955.44089,
          "trades": 7539,
          "taker_buy_base": 12806.723,
          "taker_buy_quote": 524480.28005
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 41.06,
          "high": 41.49,
          "low": 40.6,
          "close": 40.84,
          "volume": 9661.673,
          "close_time": 1746734399999,
          "quote_volume": 396378.09311,
          "trades": 3903,
          "taker_buy_base": 4381.869,
          "taker_buy_quote": 179863.3957
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 40.86,
          "high": 42.0,
          "low": 40.8,
          "close": 42.0,
          "volume": 11301.993,
          "close_time": 1746748799999,
          "quote_volume": 469968.1729,
          "trades": 5111,
          "taker_buy_base": 6443.067,
          "taker_buy_quote": 268323.15874
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 42.0,
          "high": 42.41,
          "low": 41.17,
          "close": 41.35,
          "volume": 14913.38,
          "close_time": 1746763199999,
          "quote_volume": 624802.71585,
          "trades": 4469,
          "taker_buy_base": 9406.638,
          "taker_buy_quote": 394361.2722
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 41.34,
          "high": 42.49,
          "low": 40.99,
          "close": 42.18,
          "volume": 12158.509,
          "close_time": 1746777599999,
          "quote_volume": 507109.19006,
          "trades": 4797,
          "taker_buy_base": 6074.743,
          "taker_buy_quote": 253720.75473
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 42.18,
          "high": 43.33,
          "low": 41.04,
          "close": 42.58,
          "volume": 25770.804,
          "close_time": 1746791999999,
          "quote_volume": 1092387.65432,
          "trades": 8330,
          "taker_buy_base": 12855.909,
          "taker_buy_quote": 545463.64696
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 42.55,
          "high": 42.96,
          "low": 41.54,
          "close": 41.85,
          "volume": 19449.756,
          "close_time": 1746806399999,
          "quote_volume": 822987.03371,
          "trades": 8072,
          "taker_buy_base": 6514.524,
          "taker_buy_quote": 275470.59647
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 41.86,
          "high": 42.31,
          "low": 41.27,
          "close": 41.73,
          "volume": 10771.262,
          "close_time": 1746820799999,
          "quote_volume": 450690.71759,
          "trades": 3868,
          "taker_buy_base": 4694.536,
          "taker_buy_quote": 196417.81459
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 41.69,
          "high": 42.18,
          "low": 41.39,
          "close": 41.88,
          "volume": 4045.134,
          "close_time": 1746835199999,
          "quote_volume": 168843.54277,
          "trades": 1754,
          "taker_buy_base": 1890.153,
          "taker_buy_quote": 78756.84376
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 41.88,
          "high": 43.89,
          "low": 41.87,
          "close": 42.55,
          "volume": 19686.742,
          "close_time": 1746849599999,
          "quote_volume": 849982.06871,
          "trades": 7219,
          "taker_buy_base": 12779.946,
          "taker_buy_quote": 552552.11424
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 42.56,
          "high": 42.91,
          "low": 42.3,
          "close": 42.76,
          "volume": 6202.096,
          "close_time": 1746863999999,
          "quote_volume": 264079.39225,
          "trades": 2201,
          "taker_buy_base": 4058.201,
          "taker_buy_quote": 172824.06712
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 42.75,
          "high": 42.95,
          "low": 40.85,
          "close": 41.9,
          "volume": 11232.489,
          "close_time": 1746878399999,
          "quote_volume": 469511.495,
          "trades": 4218,
          "taker_buy_base": 5157.868,
          "taker_buy_quote": 215546.23784
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 41.9,
          "high": 42.29,
          "low": 40.57,
          "close": 41.05,
          "volume": 16783.272,
          "close_time": 1746892799999,
          "quote_volume": 693427.94415,
          "trades": 7282,
          "taker_buy_base": 7587.481,
          "taker_buy_quote": 313735.79207
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 41.07,
          "high": 42.27,
          "low": 40.97,
          "close": 41.92,
          "volume": 11817.024,
          "close_time": 1746907199999,
          "quote_volume": 492157.31831,
          "trades": 4289,
          "taker_buy_base": 6005.067,
          "taker_buy_quote": 249977.30658
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 41.96,
          "high": 43.74,
          "low": 41.82,
          "close": 43.59,
          "volume": 6993.603,
          "close_time": 1746921599999,
          "quote_volume": 299600.06052,
          "trades": 2802,
          "taker_buy_base": 3128.614,
          "taker_buy_quote": 134172.95143
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 43.61,
          "high": 43.88,
          "low": 42.26,
          "close": 42.73,
          "volume": 15963.276,
          "close_time": 1746935999999,
          "quote_volume": 686777.12736,
          "trades": 4762,
          "taker_buy_base": 6404.977,
          "taker_buy_quote": 275486.69593
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 42.73,
          "high": 43.61,
          "low": 41.34,
          "close": 41.66,
          "volume": 10090.435,
          "close_time": 1746950399999,
          "quote_volume": 429286.12714,
          "trades": 4564,
          "taker_buy_base": 4081.856,
          "taker_buy_quote": 174143.79057
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 41.77,
          "high": 43.35,
          "low": 41.57,
          "close": 42.73,
          "volume": 8235.723,
          "close_time": 1746964799999,
          "quote_volume": 350181.20287,
          "trades": 3208,
          "taker_buy_base": 3904.284,
          "taker_buy_quote": 166173.64658
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 42.62,
          "high": 43.04,
          "low": 41.63,
          "close": 41.93,
          "volume": 6627.569,
          "close_time": 1746979199999,
          "quote_volume": 281141.12975,
          "trades": 2559,
          "taker_buy_base": 2700.231,
          "taker_buy_quote": 114536.47039
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 41.99,
          "high": 43.0,
          "low": 41.38,
          "close": 42.27,
          "volume": 9861.82,
          "close_time": 1746993599999,
          "quote_volume": 415236.30815,
          "trades": 3873,
          "taker_buy_base": 4554.927,
          "taker_buy_quote": 192316.49878
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 42.23,
          "high": 45.83,
          "low": 41.85,
          "close": 45.23,
          "volume": 36596.274,
          "close_time": 1747007999999,
          "quote_volume": 1627396.76889,
          "trades": 12689,
          "taker_buy_base": 24426.915,
          "taker_buy_quote": 1088084.43621
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 45.18,
          "high": 45.86,
          "low": 44.04,
          "close": 44.49,
          "volume": 8935.314,
          "close_time": 1747022399999,
          "quote_volume": 400954.51847,
          "trades": 3237,
          "taker_buy_base": 4180.409,
          "taker_buy_quote": 188190.68992
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 44.5,
          "high": 45.11,
          "low": 43.7,
          "close": 44.54,
          "volume": 11186.097,
          "close_time": 1747036799999,
          "quote_volume": 496300.25112,
          "trades": 4200,
          "taker_buy_base": 3744.715,
          "taker_buy_quote": 166436.22894
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 44.53,
          "high": 44.82,
          "low": 43.37,
          "close": 43.57,
          "volume": 8414.132,
          "close_time": 1747051199999,
          "quote_volume": 371282.70024,
          "trades": 2936,
          "taker_buy_base": 2983.882,
          "taker_buy_quote": 131833.34029
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 43.5,
          "high": 44.14,
          "low": 42.87,
          "close": 43.01,
          "volume": 12612.111,
          "close_time": 1747065599999,
          "quote_volume": 547637.84095,
          "trades": 4548,
          "taker_buy_base": 6616.02,
          "taker_buy_quote": 287423.4137
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 43.05,
          "high": 43.95,
          "low": 41.57,
          "close": 42.79,
          "volume": 11878.525,
          "close_time": 1747079999999,
          "quote_volume": 510418.87655,
          "trades": 4721,
          "taker_buy_base": 5770.758,
          "taker_buy_quote": 248385.75771
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 42.79,
          "high": 44.61,
          "low": 42.51,
          "close": 44.46,
          "volume": 13595.889,
          "close_time": 1747094399999,
          "quote_volume": 593264.93784,
          "trades": 5311,
          "taker_buy_base": 8146.328,
          "taker_buy_quote": 355664.79884
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 44.44,
          "high": 44.45,
          "low": 41.81,
          "close": 42.09,
          "volume": 10066.889,
          "close_time": 1747108799999,
          "quote_volume": 433194.81685,
          "trades": 3999,
          "taker_buy_base": 4815.058,
          "taker_buy_quote": 206820.02946
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 42.11,
          "high": 43.29,
          "low": 42.1,
          "close": 42.82,
          "volume": 4802.544,
          "close_time": 1747123199999,
          "quote_volume": 206360.24331,
          "trades": 1728,
          "taker_buy_base": 1894.406,
          "taker_buy_quote": 81381.08633
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 42.81,
          "high": 43.23,
          "low": 42.31,
          "close": 42.74,
          "volume": 8476.851,
          "close_time": 1747137599999,
          "quote_volume": 362533.59757,
          "trades": 2421,
          "taker_buy_base": 4073.593,
          "taker_buy_quote": 174201.17301
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 42.78,
          "high": 43.2,
          "low": 41.62,
          "close": 42.37,
          "volume": 11018.945,
          "close_time": 1747151999999,
          "quote_volume": 467269.39144,
          "trades": 4671,
          "taker_buy_base": 5001.255,
          "taker_buy_quote": 212050.08829
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 42.34,
          "high": 43.8,
          "low": 42.34,
          "close": 43.5,
          "volume": 10750.597,
          "close_time": 1747166399999,
          "quote_volume": 464038.69427,
          "trades": 3824,
          "taker_buy_base": 6026.609,
          "taker_buy_quote": 260124.36434
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 43.48,
          "high": 43.77,
          "low": 42.82,
          "close": 43.52,
          "volume": 6510.629,
          "close_time": 1747180799999,
          "quote_volume": 282058.70477,
          "trades": 2132,
          "taker_buy_base": 2462.075,
          "taker_buy_quote": 106744.23731
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 43.5,
          "high": 43.81,
          "low": 42.86,
          "close": 43.8,
          "volume": 9062.897,
          "close_time": 1747195199999,
          "quote_volume": 394125.17043,
          "trades": 3245,
          "taker_buy_base": 5296.128,
          "taker_buy_quote": 230416.32785
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 43.79,
          "high": 43.79,
          "low": 42.67,
          "close": 43.09,
          "volume": 6735.097,
          "close_time": 1747209599999,
          "quote_volume": 291058.67494,
          "trades": 2100,
          "taker_buy_base": 2729.236,
          "taker_buy_quote": 117891.04424
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 43.09,
          "high": 43.25,
          "low": 41.91,
          "close": 42.66,
          "volume": 7126.941,
          "close_time": 1747223999999,
          "quote_volume": 303791.34157,
          "trades": 2370,
          "taker_buy_base": 2497.16,
          "taker_buy_quote": 106135.40049
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 42.65,
          "high": 42.98,
          "low": 41.04,
          "close": 41.52,
          "volume": 8857.055,
          "close_time": 1747238399999,
          "quote_volume": 371252.06358,
          "trades": 3257,
          "taker_buy_base": 3586.822,
          "taker_buy_quote": 150030.2577
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 41.56,
          "high": 42.15,
          "low": 40.48,
          "close": 41.78,
          "volume": 16064.947,
          "close_time": 1747252799999,
          "quote_volume": 660861.23012,
          "trades": 4851,
          "taker_buy_base": 7801.738,
          "taker_buy_quote": 321350.76736
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 41.76,
          "high": 42.27,
          "low": 41.47,
          "close": 42.0,
          "volume": 8637.749,
          "close_time": 1747267199999,
          "quote_volume": 362038.30841,
          "trades": 2850,
          "taker_buy_base": 5603.14,
          "taker_buy_quote": 234845.77959
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 42.01,
          "high": 42.39,
          "low": 40.16,
          "close": 40.88,
          "volume": 12233.662,
          "close_time": 1747281599999,
          "quote_volume": 503808.34356,
          "trades": 3451,
          "taker_buy_base": 4518.016,
          "taker_buy_quote": 187135.4682
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 40.91,
          "high": 41.51,
          "low": 39.87,
          "close": 39.93,
          "volume": 7757.194,
          "close_time": 1747295999999,
          "quote_volume": 314989.7437,
          "trades": 2543,
          "taker_buy_base": 2372.983,
          "taker_buy_quote": 96826.86663
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 39.92,
          "high": 41.29,
          "low": 39.91,
          "close": 40.48,
          "volume": 12279.631,
          "close_time": 1747310399999,
          "quote_volume": 497480.0457,
          "trades": 4017,
          "taker_buy_base": 7894.571,
          "taker_buy_quote": 319988.4017
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 40.43,
          "high": 41.83,
          "low": 39.77,
          "close": 41.63,
          "volume": 22642.611,
          "close_time": 1747324799999,
          "quote_volume": 921983.34313,
          "trades": 6255,
          "taker_buy_base": 11632.99,
          "taker_buy_quote": 475927.427
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 41.55,
          "high": 42.82,
          "low": 41.39,
          "close": 42.7,
          "volume": 18356.163,
          "close_time": 1747339199999,
          "quote_volume": 774884.17215,
          "trades": 5409,
          "taker_buy_base": 10785.194,
          "taker_buy_quote": 455355.47931
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 42.65,
          "high": 42.88,
          "low": 41.13,
          "close": 41.8,
          "volume": 9579.246,
          "close_time": 1747353599999,
          "quote_volume": 401744.91808,
          "trades": 2921,
          "taker_buy_base": 3728.6,
          "taker_buy_quote": 156442.45908
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 41.79,
          "high": 42.21,
          "low": 41.29,
          "close": 42.02,
          "volume": 5289.125,
          "close_time": 1747367999999,
          "quote_volume": 220663.5897,
          "trades": 2473,
          "taker_buy_base": 3051.97,
          "taker_buy_quote": 127326.06283
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 41.98,
          "high": 42.28,
          "low": 41.58,
          "close": 41.86,
          "volume": 3843.565,
          "close_time": 1747382399999,
          "quote_volume": 161403.66982,
          "trades": 1441,
          "taker_buy_base": 1999.683,
          "taker_buy_quote": 84078.25259
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 41.88,
          "high": 42.2,
          "low": 41.25,
          "close": 41.76,
          "volume": 4336.132,
          "close_time": 1747396799999,
          "quote_volume": 181648.49245,
          "trades": 1829,
          "taker_buy_base": 2591.712,
          "taker_buy_quote": 108640.48278
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 41.72,
          "high": 41.76,
          "low": 40.86,
          "close": 41.24,
          "volume": 3698.741,
          "close_time": 1747411199999,
          "quote_volume": 152391.96811,
          "trades": 1575,
          "taker_buy_base": 1749.521,
          "taker_buy_quote": 72070.84225
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 41.28,
          "high": 41.4,
          "low": 40.6,
          "close": 41.0,
          "volume": 4364.751,
          "close_time": 1747425599999,
          "quote_volume": 178874.02542,
          "trades": 1506,
          "taker_buy_base": 1590.882,
          "taker_buy_quote": 65224.92646
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 40.96,
          "high": 41.28,
          "low": 40.24,
          "close": 40.36,
          "volume": 5894.514,
          "close_time": 1747439999999,
          "quote_volume": 240300.64965,
          "trades": 1895,
          "taker_buy_base": 2122.346,
          "taker_buy_quote": 86749.2153
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 40.37,
          "high": 40.42,
          "low": 39.67,
          "close": 40.18,
          "volume": 10177.532,
          "close_time": 1747454399999,
          "quote_volume": 407959.75136,
          "trades": 2904,
          "taker_buy_base": 2442.731,
          "taker_buy_quote": 97912.73788
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 40.16,
          "high": 40.33,
          "low": 39.89,
          "close": 39.99,
          "volume": 3640.241,
          "close_time": 1747468799999,
          "quote_volume": 146172.29406,
          "trades": 1840,
          "taker_buy_base": 2558.342,
          "taker_buy_quote": 102749.5723
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 40.0,
          "high": 41.25,
          "low": 39.72,
          "close": 40.8,
          "volume": 13419.933,
          "close_time": 1747483199999,
          "quote_volume": 542959.58691,
          "trades": 5034,
          "taker_buy_base": 9070.654,
          "taker_buy_quote": 367165.27666
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 40.8,
          "high": 41.72,
          "low": 40.66,
          "close": 40.86,
          "volume": 12663.371,
          "close_time": 1747497599999,
          "quote_volume": 521509.52121,
          "trades": 4526,
          "taker_buy_base": 7492.113,
          "taker_buy_quote": 308784.9434
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 40.88,
          "high": 40.94,
          "low": 40.25,
          "close": 40.35,
          "volume": 5159.772,
          "close_time": 1747511999999,
          "quote_volume": 208966.82177,
          "trades": 1662,
          "taker_buy_base": 2412.999,
          "taker_buy_quote": 97697.95014
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 40.37,
          "high": 40.95,
          "low": 40.09,
          "close": 40.48,
          "volume": 3826.891,
          "close_time": 1747526399999,
          "quote_volume": 154781.49641,
          "trades": 959,
          "taker_buy_base": 1994.389,
          "taker_buy_quote": 80783.28202
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 40.47,
          "high": 40.77,
          "low": 40.25,
          "close": 40.54,
          "volume": 2288.052,
          "close_time": 1747540799999,
          "quote_volume": 92895.4616,
          "trades": 1014,
          "taker_buy_base": 622.344,
          "taker_buy_quote": 25264.72437
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 40.56,
          "high": 41.0,
          "low": 40.27,
          "close": 40.8,
          "volume": 5034.209,
          "close_time": 1747555199999,
          "quote_volume": 204441.22338,
          "trades": 1706,
          "taker_buy_base": 1684.859,
          "taker_buy_quote": 68587.3649
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 40.78,
          "high": 41.2,
          "low": 40.78,
          "close": 40.84,
          "volume": 4131.652,
          "close_time": 1747569599999,
          "quote_volume": 169459.08595,
          "trades": 1342,
          "taker_buy_base": 2171.343,
          "taker_buy_quote": 89081.26884
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 40.83,
          "high": 42.27,
          "low": 40.78,
          "close": 42.05,
          "volume": 10456.64,
          "close_time": 1747583999999,
          "quote_volume": 433343.67083,
          "trades": 2754,
          "taker_buy_base": 6469.178,
          "taker_buy_quote": 268215.6126
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 42.06,
          "high": 42.1,
          "low": 40.09,
          "close": 40.1,
          "volume": 11236.424,
          "close_time": 1747598399999,
          "quote_volume": 462653.36813,
          "trades": 3058,
          "taker_buy_base": 2805.843,
          "taker_buy_quote": 115338.34377
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 40.08,
          "high": 41.53,
          "low": 39.59,
          "close": 41.41,
          "volume": 7867.126,
          "close_time": 1747612799999,
          "quote_volume": 318405.05518,
          "trades": 2131,
          "taker_buy_base": 3480.184,
          "taker_buy_quote": 140971.35119
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 41.42,
          "high": 41.47,
          "low": 39.44,
          "close": 39.61,
          "volume": 5422.625,
          "close_time": 1747627199999,
          "quote_volume": 217997.56377,
          "trades": 1930,
          "taker_buy_base": 2355.879,
          "taker_buy_quote": 94465.74744
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 39.62,
          "high": 39.95,
          "low": 38.99,
          "close": 39.54,
          "volume": 7874.561,
          "close_time": 1747641599999,
          "quote_volume": 310177.62728,
          "trades": 2458,
          "taker_buy_base": 4413.447,
          "taker_buy_quote": 174063.4931
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 39.55,
          "high": 40.45,
          "low": 39.22,
          "close": 40.32,
          "volume": 13523.323,
          "close_time": 1747655999999,
          "quote_volume": 541642.127,
          "trades": 4845,
          "taker_buy_base": 8152.141,
          "taker_buy_quote": 326658.21227
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 40.32,
          "high": 41.18,
          "low": 39.98,
          "close": 41.13,
          "volume": 9443.954,
          "close_time": 1747670399999,
          "quote_volume": 382931.29898,
          "trades": 3074,
          "taker_buy_base": 4520.193,
          "taker_buy_quote": 183529.29106
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 41.11,
          "high": 41.17,
          "low": 40.53,
          "close": 40.64,
          "volume": 6257.175,
          "close_time": 1747684799999,
          "quote_volume": 255350.02071,
          "trades": 2485,
          "taker_buy_base": 3049.59,
          "taker_buy_quote": 124430.10852
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 40.62,
          "high": 40.87,
          "low": 40.4,
          "close": 40.68,
          "volume": 3303.505,
          "close_time": 1747699199999,
          "quote_volume": 134286.16667,
          "trades": 1317,
          "taker_buy_base": 1103.394,
          "taker_buy_quote": 44837.79545
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 40.75,
          "high": 41.2,
          "low": 40.49,
          "close": 40.66,
          "volume": 4146.943,
          "close_time": 1747713599999,
          "quote_volume": 169253.45012,
          "trades": 1587,
          "taker_buy_base": 2097.857,
          "taker_buy_quote": 85719.19411
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 40.67,
          "high": 40.71,
          "low": 39.98,
          "close": 40.1,
          "volume": 1927.128,
          "close_time": 1747727999999,
          "quote_volume": 77720.27612,
          "trades": 787,
          "taker_buy_base": 795.03,
          "taker_buy_quote": 32061.00202
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 40.09,
          "high": 40.24,
          "low": 39.32,
          "close": 39.98,
          "volume": 10417.153,
          "close_time": 1747742399999,
          "quote_volume": 414773.59605,
          "trades": 3611,
          "taker_buy_base": 5433.117,
          "taker_buy_quote": 216624.28883
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 39.97,
          "high": 40.18,
          "low": 39.9,
          "close": 39.97,
          "volume": 6801.74,
          "close_time": 1747756799999,
          "quote_volume": 272107.0375,
          "trades": 2621,
          "taker_buy_base": 5027.937,
          "taker_buy_quote": 201147.0939
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 40.0,
          "high": 40.32,
          "low": 39.67,
          "close": 40.18,
          "volume": 7848.658,
          "close_time": 1747771199999,
          "quote_volume": 313930.91603,
          "trades": 2819,
          "taker_buy_base": 3573.291,
          "taker_buy_quote": 143134.57243
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 40.22,
          "high": 41.22,
          "low": 40.18,
          "close": 41.18,
          "volume": 4610.705,
          "close_time": 1747785599999,
          "quote_volume": 188083.91573,
          "trades": 2180,
          "taker_buy_base": 3311.471,
          "taker_buy_quote": 135069.34413
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 41.18,
          "high": 41.54,
          "low": 40.78,
          "close": 41.5,
          "volume": 5137.401,
          "close_time": 1747799999999,
          "quote_volume": 211397.95918,
          "trades": 2196,
          "taker_buy_base": 3301.262,
          "taker_buy_quote": 135864.65036
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 41.5,
          "high": 41.8,
          "low": 41.1,
          "close": 41.29,
          "volume": 6331.234,
          "close_time": 1747814399999,
          "quote_volume": 262727.15337,
          "trades": 2156,
          "taker_buy_base": 2837.004,
          "taker_buy_quote": 117914.54172
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 41.28,
          "high": 41.43,
          "low": 40.77,
          "close": 41.24,
          "volume": 4209.351,
          "close_time": 1747828799999,
          "quote_volume": 172918.60656,
          "trades": 1710,
          "taker_buy_base": 1478.157,
          "taker_buy_quote": 60779.51945
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 41.23,
          "high": 41.81,
          "low": 40.86,
          "close": 41.69,
          "volume": 14636.308,
          "close_time": 1747843199999,
          "quote_volume": 606634.51143,
          "trades": 3327,
          "taker_buy_base": 4573.489,
          "taker_buy_quote": 189071.33003
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 41.68,
          "high": 42.08,
          "low": 40.8,
          "close": 42.01,
          "volume": 7379.756,
          "close_time": 1747857599999,
          "quote_volume": 306086.51207,
          "trades": 2211,
          "taker_buy_base": 4913.305,
          "taker_buy_quote": 203824.75819
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 42.0,
          "high": 43.6,
          "low": 41.75,
          "close": 42.96,
          "volume": 10949.126,
          "close_time": 1747871999999,
          "quote_volume": 466109.49429,
          "trades": 5246,
          "taker_buy_base": 6687.309,
          "taker_buy_quote": 284669.63493
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 42.89,
          "high": 43.47,
          "low": 42.83,
          "close": 43.46,
          "volume": 6704.336,
          "close_time": 1747886399999,
          "quote_volume": 288480.11184,
          "trades": 2344,
          "taker_buy_base": 3489.738,
          "taker_buy_quote": 150289.80948
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 43.46,
          "high": 43.89,
          "low": 43.08,
          "close": 43.48,
          "volume": 4027.481,
          "close_time": 1747900799999,
          "quote_volume": 175024.11067,
          "trades": 1223,
          "taker_buy_base": 1940.003,
          "taker_buy_quote": 84388.95896
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 43.46,
          "high": 44.58,
          "low": 43.02,
          "close": 44.21,
          "volume": 10063.967,
          "close_time": 1747915199999,
          "quote_volume": 437478.15721,
          "trades": 2711,
          "taker_buy_base": 6129.799,
          "taker_buy_quote": 266591.13119
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 44.27,
          "high": 47.47,
          "low": 43.93,
          "close": 47.26,
          "volume": 28179.994,
          "close_time": 1747929599999,
          "quote_volume": 1290811.73918,
          "trades": 9233,
          "taker_buy_base": 17877.017,
          "taker_buy_quote": 819739.86334
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 47.26,
          "high": 51.0,
          "low": 47.2,
          "close": 49.73,
          "volume": 58298.486,
          "close_time": 1747943999999,
          "quote_volume": 2870608.89145,
          "trades": 21284,
          "taker_buy_base": 28778.328,
          "taker_buy_quote": 1416503.80263
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 49.71,
          "high": 50.15,
          "low": 48.1,
          "close": 48.97,
          "volume": 14393.786,
          "close_time": 1747958399999,
          "quote_volume": 704604.53702,
          "trades": 5111,
          "taker_buy_base": 6215.273,
          "taker_buy_quote": 304484.3506
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 48.98,
          "high": 50.65,
          "low": 48.98,
          "close": 49.67,
          "volume": 19601.305,
          "close_time": 1747972799999,
          "quote_volume": 976853.86389,
          "trades": 7069,
          "taker_buy_base": 12218.278,
          "taker_buy_quote": 608626.17351
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 49.64,
          "high": 50.19,
          "low": 47.79,
          "close": 47.8,
          "volume": 14406.521,
          "close_time": 1747987199999,
          "quote_volume": 706118.82515,
          "trades": 5708,
          "taker_buy_base": 5213.646,
          "taker_buy_quote": 256007.41357
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 47.8,
          "high": 48.49,
          "low": 47.03,
          "close": 47.47,
          "volume": 11781.781,
          "close_time": 1748001599999,
          "quote_volume": 563127.70392,
          "trades": 4622,
          "taker_buy_base": 6665.726,
          "taker_buy_quote": 318571.68381
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 47.53,
          "high": 49.13,
          "low": 47.09,
          "close": 48.28,
          "volume": 20092.537,
          "close_time": 1748015999999,
          "quote_volume": 966229.04501,
          "trades": 7669,
          "taker_buy_base": 10604.281,
          "taker_buy_quote": 510073.28119
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 48.28,
          "high": 48.57,
          "low": 47.8,
          "close": 47.93,
          "volume": 3176.283,
          "close_time": 1748030399999,
          "quote_volume": 153016.30451,
          "trades": 1615,
          "taker_buy_base": 1137.145,
          "taker_buy_quote": 54815.37418
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 47.93,
          "high": 47.94,
          "low": 46.57,
          "close": 46.91,
          "volume": 7371.627,
          "close_time": 1748044799999,
          "quote_volume": 348089.14667,
          "trades": 3364,
          "taker_buy_base": 3008.82,
          "taker_buy_quote": 141866.561
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 46.92,
          "high": 47.72,
          "low": 46.42,
          "close": 47.35,
          "volume": 4376.852,
          "close_time": 1748059199999,
          "quote_volume": 205723.53044,
          "trades": 2129,
          "taker_buy_base": 2263.97,
          "taker_buy_quote": 106616.02826
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 47.33,
          "high": 47.89,
          "low": 46.98,
          "close": 47.35,
          "volume": 3399.259,
          "close_time": 1748073599999,
          "quote_volume": 161177.57487,
          "trades": 1716,
          "taker_buy_base": 2020.1,
          "taker_buy_quote": 95838.62128
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 47.35,
          "high": 48.0,
          "low": 47.07,
          "close": 47.61,
          "volume": 2184.29,
          "close_time": 1748087999999,
          "quote_volume": 103725.71716,
          "trades": 1255,
          "taker_buy_base": 945.568,
          "taker_buy_quote": 44902.67692
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 47.64,
          "high": 47.94,
          "low": 46.58,
          "close": 47.65,
          "volume": 8706.711,
          "close_time": 1748102399999,
          "quote_volume": 411325.22298,
          "trades": 2978,
          "taker_buy_base": 5235.22,
          "taker_buy_quote": 247152.67511
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 47.55,
          "high": 49.0,
          "low": 47.39,
          "close": 48.87,
          "volume": 5711.133,
          "close_time": 1748116799999,
          "quote_volume": 274851.03815,
          "trades": 2260,
          "taker_buy_base": 3241.232,
          "taker_buy_quote": 156195.91726
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 48.82,
          "high": 49.75,
          "low": 48.49,
          "close": 49.49,
          "volume": 12482.06,
          "close_time": 1748131199999,
          "quote_volume": 615649.02638,
          "trades": 5362,
          "taker_buy_base": 7835.396,
          "taker_buy_quote": 386562.73194
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 49.52,
          "high": 49.99,
          "low": 48.45,
          "close": 49.06,
          "volume": 17388.11,
          "close_time": 1748145599999,
          "quote_volume": 859578.12895,
          "trades": 5454,
          "taker_buy_base": 10414.606,
          "taker_buy_quote": 515672.97223
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 49.03,
          "high": 49.03,
          "low": 48.14,
          "close": 48.24,
          "volume": 2397.706,
          "close_time": 1748159999999,
          "quote_volume": 116425.32604,
          "trades": 1371,
          "taker_buy_base": 818.589,
          "taker_buy_quote": 39728.68309
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 48.29,
          "high": 48.57,
          "low": 46.8,
          "close": 47.53,
          "volume": 7808.356,
          "close_time": 1748174399999,
          "quote_volume": 371016.42316,
          "trades": 4034,
          "taker_buy_base": 4411.989,
          "taker_buy_quote": 209812.53836
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 47.53,
          "high": 52.0,
          "low": 47.25,
          "close": 51.5,
          "volume": 34927.033,
          "close_time": 1748188799999,
          "quote_volume": 1743437.09639,
          "trades": 13384,
          "taker_buy_base": 20997.21,
          "taker_buy_quote": 1047001.60765
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 51.5,
          "high": 52.0,
          "low": 50.44,
          "close": 51.92,
          "volume": 42338.974,
          "close_time": 1748203199999,
          "quote_volume": 2175598.23609,
          "trades": 12104,
          "taker_buy_base": 21980.044,
          "taker_buy_quote": 1132066.31215
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 51.91,
          "high": 55.0,
          "low": 51.44,
          "close": 54.58,
          "volume": 44303.865,
          "close_time": 1748217599999,
          "quote_volume": 2358078.19305,
          "trades": 17359,
          "taker_buy_base": 27918.987,
          "taker_buy_quote": 1485123.43883
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 54.63,
          "high": 56.79,
          "low": 50.41,
          "close": 51.48,
          "volume": 52458.828,
          "close_time": 1748231999999,
          "quote_volume": 2841068.55578,
          "trades": 21600,
          "taker_buy_base": 27012.278,
          "taker_buy_quote": 1467977.29797
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 51.48,
          "high": 52.29,
          "low": 50.43,
          "close": 51.72,
          "volume": 14676.41,
          "close_time": 1748246399999,
          "quote_volume": 756590.17885,
          "trades": 5769,
          "taker_buy_base": 6486.681,
          "taker_buy_quote": 335422.91359
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 51.7,
          "high": 53.41,
          "low": 51.47,
          "close": 53.1,
          "volume": 21345.465,
          "close_time": 1748260799999,
          "quote_volume": 1119251.58854,
          "trades": 7235,
          "taker_buy_base": 11801.908,
          "taker_buy_quote": 618329.4332
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 53.1,
          "high": 54.28,
          "low": 52.34,
          "close": 53.93,
          "volume": 25852.803,
          "close_time": 1748275199999,
          "quote_volume": 1380680.60432,
          "trades": 11237,
          "taker_buy_base": 14420.608,
          "taker_buy_quote": 770770.65818
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 53.93,
          "high": 55.23,
          "low": 52.8,
          "close": 55.05,
          "volume": 17614.37,
          "close_time": 1748289599999,
          "quote_volume": 952156.93414,
          "trades": 7628,
          "taker_buy_base": 7604.423,
          "taker_buy_quote": 411682.43978
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 55.08,
          "high": 55.21,
          "low": 53.84,
          "close": 54.33,
          "volume": 8692.139,
          "close_time": 1748303999999,
          "quote_volume": 474913.40167,
          "trades": 3660,
          "taker_buy_base": 3392.729,
          "taker_buy_quote": 185350.98854
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 54.33,
          "high": 54.7,
          "low": 53.09,
          "close": 53.77,
          "volume": 6760.236,
          "close_time": 1748318399999,
          "quote_volume": 362517.97953,
          "trades": 3243,
          "taker_buy_base": 2967.119,
          "taker_buy_quote": 159047.11036
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 53.77,
          "high": 54.95,
          "low": 52.59,
          "close": 54.22,
          "volume": 10733.566,
          "close_time": 1748332799999,
          "quote_volume": 577139.93424,
          "trades": 5337,
          "taker_buy_base": 5767.178,
          "taker_buy_quote": 310235.95962
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 54.2,
          "high": 54.52,
          "low": 52.98,
          "close": 53.16,
          "volume": 7420.946,
          "close_time": 1748347199999,
          "quote_volume": 398454.98368,
          "trades": 3841,
          "taker_buy_base": 4040.717,
          "taker_buy_quote": 217071.90862
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 53.15,
          "high": 55.02,
          "low": 52.91,
          "close": 53.62,
          "volume": 21258.726,
          "close_time": 1748361599999,
          "quote_volume": 1143389.40728,
          "trades": 8429,
          "taker_buy_base": 13204.821,
          "taker_buy_quote": 710826.94229
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 53.59,
          "high": 55.91,
          "low": 52.85,
          "close": 55.5,
          "volume": 31361.907,
          "close_time": 1748375999999,
          "quote_volume": 1711377.4849,
          "trades": 14265,
          "taker_buy_base": 18104.866,
          "taker_buy_quote": 988800.11271
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 55.51,
          "high": 56.17,
          "low": 50.79,
          "close": 51.89,
          "volume": 40874.932,
          "close_time": 1748390399999,
          "quote_volume": 2173461.6818,
          "trades": 21240,
          "taker_buy_base": 19111.161,
          "taker_buy_quote": 1015913.81293
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 51.88,
          "high": 53.59,
          "low": 51.38,
          "close": 53.25,
          "volume": 9662.889,
          "close_time": 1748404799999,
          "quote_volume": 507656.34355,
          "trades": 5840,
          "taker_buy_base": 5735.917,
          "taker_buy_quote": 301279.07211
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 53.32,
          "high": 53.83,
          "low": 50.67,
          "close": 51.34,
          "volume": 12106.755,
          "close_time": 1748419199999,
          "quote_volume": 636344.29337,
          "trades": 7349,
          "taker_buy_base": 5440.836,
          "taker_buy_quote": 286612.2246
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 51.32,
          "high": 51.32,
          "low": 50.07,
          "close": 50.47,
          "volume": 9036.102,
          "close_time": 1748433599999,
          "quote_volume": 456587.54647,
          "trades": 3363,
          "taker_buy_base": 4696.833,
          "taker_buy_quote": 237294.59802
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 50.48,
          "high": 52.71,
          "low": 50.15,
          "close": 50.93,
          "volume": 22395.206,
          "close_time": 1748447999999,
          "quote_volume": 1143894.15571,
          "trades": 8499,
          "taker_buy_base": 11244.092,
          "taker_buy_quote": 573619.13369
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 50.74,
          "high": 54.94,
          "low": 50.64,
          "close": 51.29,
          "volume": 30526.474,
          "close_time": 1748462399999,
          "quote_volume": 1611805.10848,
          "trades": 12976,
          "taker_buy_base": 18018.991,
          "taker_buy_quote": 952872.84743
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 51.27,
          "high": 53.81,
          "low": 51.15,
          "close": 53.28,
          "volume": 6337.239,
          "close_time": 1748476799999,
          "quote_volume": 335201.65545,
          "trades": 2978,
          "taker_buy_base": 2456.73,
          "taker_buy_quote": 130005.96762
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 53.29,
          "high": 54.61,
          "low": 53.04,
          "close": 53.19,
          "volume": 8194.854,
          "close_time": 1748491199999,
          "quote_volume": 439953.89731,
          "trades": 3043,
          "taker_buy_base": 3547.643,
          "taker_buy_quote": 190325.80639
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 53.28,
          "high": 53.95,
          "low": 52.94,
          "close": 53.07,
          "volume": 6648.998,
          "close_time": 1748505599999,
          "quote_volume": 354177.31561,
          "trades": 2944,
          "taker_buy_base": 4341.975,
          "taker_buy_quote": 231224.75362
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 53.09,
          "high": 55.63,
          "low": 53.06,
          "close": 55.13,
          "volume": 21917.537,
          "close_time": 1748519999999,
          "quote_volume": 1199878.75385,
          "trades": 8985,
          "taker_buy_base": 12530.137,
          "taker_buy_quote": 685734.53494
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 55.15,
          "high": 56.0,
          "low": 54.03,
          "close": 54.63,
          "volume": 27852.549,
          "close_time": 1748534399999,
          "quote_volume": 1539388.53126,
          "trades": 9271,
          "taker_buy_base": 13840.343,
          "taker_buy_quote": 766013.64459
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 54.64,
          "high": 54.76,
          "low": 53.25,
          "close": 53.35,
          "volume": 8296.07,
          "close_time": 1748548799999,
          "quote_volume": 448196.35702,
          "trades": 3898,
          "taker_buy_base": 2434.492,
          "taker_buy_quote": 131358.45264
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 53.35,
          "high": 54.57,
          "low": 53.08,
          "close": 53.2,
          "volume": 11074.605,
          "close_time": 1748563199999,
          "quote_volume": 595646.17104,
          "trades": 4023,
          "taker_buy_base": 5789.921,
          "taker_buy_quote": 311202.53316
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 53.24,
          "high": 53.96,
          "low": 51.5,
          "close": 53.64,
          "volume": 17382.397,
          "close_time": 1748577599999,
          "quote_volume": 920101.38574,
          "trades": 7254,
          "taker_buy_base": 8849.815,
          "taker_buy_quote": 468360.9774
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 53.63,
          "high": 53.88,
          "low": 51.78,
          "close": 51.81,
          "volume": 6783.937,
          "close_time": 1748591999999,
          "quote_volume": 358896.1741,
          "trades": 3626,
          "taker_buy_base": 2566.476,
          "taker_buy_quote": 135492.84633
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 51.86,
          "high": 52.5,
          "low": 50.59,
          "close": 51.88,
          "volume": 12833.805,
          "close_time": 1748606399999,
          "quote_volume": 660479.09145,
          "trades": 5001,
          "taker_buy_base": 6422.773,
          "taker_buy_quote": 330514.91882
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 51.88,
          "high": 52.16,
          "low": 50.66,
          "close": 50.69,
          "volume": 8830.681,
          "close_time": 1748620799999,
          "quote_volume": 454390.02422,
          "trades": 3473,
          "taker_buy_base": 4473.988,
          "taker_buy_quote": 230379.15671
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 50.67,
          "high": 50.67,
          "low": 48.97,
          "close": 49.07,
          "volume": 12729.568,
          "close_time": 1748635199999,
          "quote_volume": 631432.25412,
          "trades": 4937,
          "taker_buy_base": 5640.469,
          "taker_buy_quote": 279728.75878
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 49.04,
          "high": 49.25,
          "low": 47.38,
          "close": 47.43,
          "volume": 8987.895,
          "close_time": 1748649599999,
          "quote_volume": 434669.06984,
          "trades": 3831,
          "taker_buy_base": 4097.467,
          "taker_buy_quote": 198715.26894
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 47.39,
          "high": 47.42,
          "low": 45.0,
          "close": 46.43,
          "volume": 15306.516,
          "close_time": 1748663999999,
          "quote_volume": 706829.15618,
          "trades": 5172,
          "taker_buy_base": 7872.589,
          "taker_buy_quote": 363725.40159
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 46.44,
          "high": 47.05,
          "low": 45.88,
          "close": 46.94,
          "volume": 9724.775,
          "close_time": 1748678399999,
          "quote_volume": 451864.05269,
          "trades": 2921,
          "taker_buy_base": 4884.887,
          "taker_buy_quote": 227109.9988
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 46.87,
          "high": 47.81,
          "low": 46.38,
          "close": 46.54,
          "volume": 7046.396,
          "close_time": 1748692799999,
          "quote_volume": 330833.4183,
          "trades": 2521,
          "taker_buy_base": 3939.891,
          "taker_buy_quote": 185011.80242
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 46.46,
          "high": 47.32,
          "low": 46.3,
          "close": 47.18,
          "volume": 4562.935,
          "close_time": 1748707199999,
          "quote_volume": 213617.52481,
          "trades": 1861,
          "taker_buy_base": 1626.498,
          "taker_buy_quote": 76097.57362
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 47.17,
          "high": 51.1,
          "low": 46.83,
          "close": 49.62,
          "volume": 28484.503,
          "close_time": 1748721599999,
          "quote_volume": 1405751.79515,
          "trades": 10536,
          "taker_buy_base": 15746.406,
          "taker_buy_quote": 778518.86949
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 49.61,
          "high": 50.5,
          "low": 49.48,
          "close": 50.18,
          "volume": 10179.986,
          "close_time": 1748735999999,
          "quote_volume": 508845.73552,
          "trades": 3078,
          "taker_buy_base": 7357.679,
          "taker_buy_quote": 367754.48208
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 50.18,
          "high": 50.31,
          "low": 49.5,
          "close": 49.77,
          "volume": 8186.667,
          "close_time": 1748750399999,
          "quote_volume": 408735.4774,
          "trades": 2489,
          "taker_buy_base": 4479.127,
          "taker_buy_quote": 223636.04616
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 49.76,
          "high": 51.64,
          "low": 49.59,
          "close": 50.29,
          "volume": 9037.393,
          "close_time": 1748764799999,
          "quote_volume": 457708.68292,
          "trades": 3573,
          "taker_buy_base": 4490.871,
          "taker_buy_quote": 227465.92221
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 50.33,
          "high": 53.17,
          "low": 49.05,
          "close": 52.13,
          "volume": 23313.881,
          "close_time": 1748779199999,
          "quote_volume": 1187882.07847,
          "trades": 9973,
          "taker_buy_base": 13521.941,
          "taker_buy_quote": 687691.37545
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 52.15,
          "high": 52.54,
          "low": 50.1,
          "close": 50.63,
          "volume": 17387.612,
          "close_time": 1748793599999,
          "quote_volume": 894657.34608,
          "trades": 7860,
          "taker_buy_base": 8992.678,
          "taker_buy_quote": 462887.19011
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 50.6,
          "high": 51.58,
          "low": 50.19,
          "close": 51.16,
          "volume": 5041.045,
          "close_time": 1748807999999,
          "quote_volume": 256530.09011,
          "trades": 1930,
          "taker_buy_base": 2368.465,
          "taker_buy_quote": 120593.19036
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 51.13,
          "high": 53.5,
          "low": 50.86,
          "close": 53.1,
          "volume": 22793.764,
          "close_time": 1748822399999,
          "quote_volume": 1201498.38768,
          "trades": 7679,
          "taker_buy_base": 13064.721,
          "taker_buy_quote": 688448.13975
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 53.13,
          "high": 53.75,
          "low": 52.15,
          "close": 52.42,
          "volume": 7913.334,
          "close_time": 1748836799999,
          "quote_volume": 418056.10918,
          "trades": 3373,
          "taker_buy_base": 3917.874,
          "taker_buy_quote": 207419.27727
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 52.42,
          "high": 53.76,
          "low": 52.15,
          "close": 53.39,
          "volume": 8925.831,
          "close_time": 1748851199999,
          "quote_volume": 471901.82416,
          "trades": 2992,
          "taker_buy_base": 4536.904,
          "taker_buy_quote": 240121.59851
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 53.38,
          "high": 54.0,
          "low": 52.29,
          "close": 52.86,
          "volume": 20407.077,
          "close_time": 1748865599999,
          "quote_volume": 1083619.06567,
          "trades": 7117,
          "taker_buy_base": 7772.953,
          "taker_buy_quote": 413193.47318
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 52.82,
          "high": 53.66,
          "low": 52.59,
          "close": 52.93,
          "volume": 7401.665,
          "close_time": 1748879999999,
          "quote_volume": 393292.47109,
          "trades": 2988,
          "taker_buy_base": 2762.027,
          "taker_buy_quote": 146884.20776
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 52.98,
          "high": 53.0,
          "low": 52.27,
          "close": 52.67,
          "volume": 7970.014,
          "close_time": 1748894399999,
          "quote_volume": 419367.17133,
          "trades": 3707,
          "taker_buy_base": 3397.798,
          "taker_buy_quote": 178840.66828
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 52.71,
          "high": 54.44,
          "low": 52.65,
          "close": 54.0,
          "volume": 13038.713,
          "close_time": 1748908799999,
          "quote_volume": 702848.44746,
          "trades": 5131,
          "taker_buy_base": 6807.746,
          "taker_buy_quote": 367071.8704
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 54.06,
          "high": 55.11,
          "low": 53.72,
          "close": 54.79,
          "volume": 9344.286,
          "close_time": 1748923199999,
          "quote_volume": 508572.07678,
          "trades": 3738,
          "taker_buy_base": 5083.781,
          "taker_buy_quote": 276791.44322
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 54.78,
          "high": 55.53,
          "low": 53.67,
          "close": 54.1,
          "volume": 8892.483,
          "close_time": 1748937599999,
          "quote_volume": 485857.5932,
          "trades": 3447,
          "taker_buy_base": 4495.018,
          "taker_buy_quote": 245553.62238
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 54.09,
          "high": 54.16,
          "low": 52.71,
          "close": 53.07,
          "volume": 9972.925,
          "close_time": 1748951999999,
          "quote_volume": 531985.25137,
          "trades": 3121,
          "taker_buy_base": 4504.712,
          "taker_buy_quote": 240477.09966
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 53.08,
          "high": 54.64,
          "low": 52.42,
          "close": 53.95,
          "volume": 15569.433,
          "close_time": 1748966399999,
          "quote_volume": 836941.83666,
          "trades": 5951,
          "taker_buy_base": 7963.516,
          "taker_buy_quote": 428057.96795
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 53.96,
          "high": 55.4,
          "low": 52.34,
          "close": 55.32,
          "volume": 17857.084,
          "close_time": 1748980799999,
          "quote_volume": 961515.9755,
          "trades": 6410,
          "taker_buy_base": 9226.15,
          "taker_buy_quote": 497200.523
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 55.34,
          "high": 56.14,
          "low": 54.2,
          "close": 54.39,
          "volume": 17490.741,
          "close_time": 1748995199999,
          "quote_volume": 966873.15257,
          "trades": 6210,
          "taker_buy_base": 8359.318,
          "taker_buy_quote": 463041.24533
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 54.4,
          "high": 54.58,
          "low": 53.28,
          "close": 53.3,
          "volume": 6748.117,
          "close_time": 1749009599999,
          "quote_volume": 364091.18117,
          "trades": 2424,
          "taker_buy_base": 2198.763,
          "taker_buy_quote": 118537.27341
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 53.28,
          "high": 53.93,
          "low": 52.26,
          "close": 52.46,
          "volume": 10441.555,
          "close_time": 1749023999999,
          "quote_volume": 553881.44717,
          "trades": 3319,
          "taker_buy_base": 4956.026,
          "taker_buy_quote": 262964.98446
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 52.48,
          "high": 53.12,
          "low": 52.15,
          "close": 52.15,
          "volume": 4594.132,
          "close_time": 1749038399999,
          "quote_volume": 241361.09025,
          "trades": 1774,
          "taker_buy_base": 2441.887,
          "taker_buy_quote": 128475.98318
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 52.16,
          "high": 52.6,
          "low": 51.31,
          "close": 51.74,
          "volume": 12809.845,
          "close_time": 1749052799999,
          "quote_volume": 665558.71839,
          "trades": 3562,
          "taker_buy_base": 3753.282,
          "taker_buy_quote": 194824.44578
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 51.72,
          "high": 51.94,
          "low": 50.2,
          "close": 50.55,
          "volume": 5522.509,
          "close_time": 1749067199999,
          "quote_volume": 282117.45541,
          "trades": 2034,
          "taker_buy_base": 2307.315,
          "taker_buy_quote": 117845.89382
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 50.51,
          "high": 50.61,
          "low": 49.85,
          "close": 50.32,
          "volume": 2932.956,
          "close_time": 1749081599999,
          "quote_volume": 147210.33491,
          "trades": 1420,
          "taker_buy_base": 1325.618,
          "taker_buy_quote": 66572.60402
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 50.21,
          "high": 50.69,
          "low": 50.0,
          "close": 50.2,
          "volume": 3589.523,
          "close_time": 1749095999999,
          "quote_volume": 180478.71696,
          "trades": 1200,
          "taker_buy_base": 1677.178,
          "taker_buy_quote": 84458.03267
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 50.21,
          "high": 50.34,
          "low": 49.55,
          "close": 50.13,
          "volume": 9052.516,
          "close_time": 1749110399999,
          "quote_volume": 452712.8987,
          "trades": 1552,
          "taker_buy_base": 2007.31,
          "taker_buy_quote": 100412.77741
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 50.11,
          "high": 50.99,
          "low": 49.65,
          "close": 50.15,
          "volume": 7184.848,
          "close_time": 1749124799999,
          "quote_volume": 361385.72598,
          "trades": 2713,
          "taker_buy_base": 4313.413,
          "taker_buy_quote": 217010.50891
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 50.12,
          "high": 51.09,
          "low": 48.19,
          "close": 50.15,
          "volume": 31114.515,
          "close_time": 1749139199999,
          "quote_volume": 1548269.31083,
          "trades": 10576,
          "taker_buy_base": 16334.596,
          "taker_buy_quote": 814334.13873
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 50.12,
          "high": 50.2,
          "low": 48.46,
          "close": 48.55,
          "volume": 9135.036,
          "close_time": 1749153599999,
          "quote_volume": 449937.10231,
          "trades": 3089,
          "taker_buy_base": 3424.694,
          "taker_buy_quote": 168533.91099
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 48.6,
          "high": 49.1,
          "low": 47.43,
          "close": 47.57,
          "volume": 16912.002,
          "close_time": 1749167999999,
          "quote_volume": 812270.33543,
          "trades": 4336,
          "taker_buy_base": 8068.806,
          "taker_buy_quote": 388369.78554
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 47.51,
          "high": 47.78,
          "low": 46.07,
          "close": 47.43,
          "volume": 6126.839,
          "close_time": 1749182399999,
          "quote_volume": 288488.88761,
          "trades": 2165,
          "taker_buy_base": 3069.991,
          "taker_buy_quote": 144821.72365
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 47.41,
          "high": 48.47,
          "low": 47.41,
          "close": 48.22,
          "volume": 6344.416,
          "close_time": 1749196799999,
          "quote_volume": 304876.6965,
          "trades": 1978,
          "taker_buy_base": 4122.944,
          "taker_buy_quote": 198127.99376
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 48.22,
          "high": 49.42,
          "low": 47.84,
          "close": 48.89,
          "volume": 6954.408,
          "close_time": 1749211199999,
          "quote_volume": 338817.83687,
          "trades": 2168,
          "taker_buy_base": 3959.823,
          "taker_buy_quote": 192908.35502
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 48.87,
          "high": 50.06,
          "low": 48.58,
          "close": 49.09,
          "volume": 9600.362,
          "close_time": 1749225599999,
          "quote_volume": 472534.28129,
          "trades": 3705,
          "taker_buy_base": 5166.219,
          "taker_buy_quote": 254329.72006
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 49.09,
          "high": 49.31,
          "low": 47.75,
          "close": 48.09,
          "volume": 5946.407,
          "close_time": 1749239999999,
          "quote_volume": 287051.61969,
          "trades": 2231,
          "taker_buy_base": 2129.086,
          "taker_buy_quote": 102946.52026
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 48.05,
          "high": 48.5,
          "low": 47.77,
          "close": 48.17,
          "volume": 2976.988,
          "close_time": 1749254399999,
          "quote_volume": 143331.83939,
          "trades": 807,
          "taker_buy_base": 1447.242,
          "taker_buy_quote": 69772.48655
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 48.04,
          "high": 48.09,
          "low": 47.42,
          "close": 48.03,
          "volume": 3368.583,
          "close_time": 1749268799999,
          "quote_volume": 161099.88175,
          "trades": 1316,
          "taker_buy_base": 1730.732,
          "taker_buy_quote": 82787.42866
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 48.03,
          "high": 48.75,
          "low": 47.29,
          "close": 48.61,
          "volume": 6188.855,
          "close_time": 1749283199999,
          "quote_volume": 296550.14916,
          "trades": 1746,
          "taker_buy_base": 3167.463,
          "taker_buy_quote": 152024.87064
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 48.59,
          "high": 48.65,
          "low": 47.99,
          "close": 48.41,
          "volume": 2251.659,
          "close_time": 1749297599999,
          "quote_volume": 108806.02605,
          "trades": 891,
          "taker_buy_base": 1116.302,
          "taker_buy_quote": 53950.73039
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 48.45,
          "high": 49.0,
          "low": 48.43,
          "close": 48.69,
          "volume": 1964.625,
          "close_time": 1749311999999,
          "quote_volume": 95767.09929,
          "trades": 880,
          "taker_buy_base": 1051.277,
          "taker_buy_quote": 51235.28605
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 48.63,
          "high": 50.88,
          "low": 48.25,
          "close": 50.24,
          "volume": 15400.563,
          "close_time": 1749326399999,
          "quote_volume": 768355.54881,
          "trades": 5170,
          "taker_buy_base": 10206.599,
          "taker_buy_quote": 509670.14405
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 50.29,
          "high": 50.48,
          "low": 49.97,
          "close": 50.24,
          "volume": 2140.959,
          "close_time": 1749340799999,
          "quote_volume": 107500.33717,
          "trades": 1027,
          "taker_buy_base": 1177.614,
          "taker_buy_quote": 59126.78793
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 50.24,
          "high": 50.91,
          "low": 49.7,
          "close": 49.97,
          "volume": 5784.265,
          "close_time": 1749355199999,
          "quote_volume": 291529.15956,
          "trades": 1916,
          "taker_buy_base": 2917.891,
          "taker_buy_quote": 147159.26989
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 49.95,
          "high": 50.36,
          "low": 49.46,
          "close": 49.63,
          "volume": 3491.335,
          "close_time": 1749369599999,
          "quote_volume": 174024.71791,
          "trades": 1116,
          "taker_buy_base": 2047.838,
          "taker_buy_quote": 102060.91236
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 49.58,
          "high": 50.98,
          "low": 49.24,
          "close": 50.8,
          "volume": 7888.341,
          "close_time": 1749383999999,
          "quote_volume": 395280.60455,
          "trades": 2936,
          "taker_buy_base": 4740.295,
          "taker_buy_quote": 237494.86676
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 50.77,
          "high": 50.8,
          "low": 49.84,
          "close": 50.37,
          "volume": 6966.327,
          "close_time": 1749398399999,
          "quote_volume": 350389.35567,
          "trades": 2622,
          "taker_buy_base": 3184.741,
          "taker_buy_quote": 160283.11652
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 50.29,
          "high": 50.52,
          "low": 48.84,
          "close": 49.08,
          "volume": 6118.376,
          "close_time": 1749412799999,
          "quote_volume": 304174.18415,
          "trades": 2330,
          "taker_buy_base": 3927.39,
          "taker_buy_quote": 195127.27705
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 49.1,
          "high": 49.16,
          "low": 48.65,
          "close": 48.73,
          "volume": 3385.898,
          "close_time": 1749427199999,
          "quote_volume": 165440.05498,
          "trades": 1215,
          "taker_buy_base": 1419.24,
          "taker_buy_quote": 69371.03436
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 48.72,
          "high": 49.48,
          "low": 48.41,
          "close": 49.23,
          "volume": 4272.739,
          "close_time": 1749441599999,
          "quote_volume": 208881.06974,
          "trades": 1835,
          "taker_buy_base": 1946.998,
          "taker_buy_quote": 95315.09746
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 49.25,
          "high": 50.34,
          "low": 48.96,
          "close": 49.38,
          "volume": 8841.219,
          "close_time": 1749455999999,
          "quote_volume": 438669.29597,
          "trades": 3914,
          "taker_buy_base": 4773.54,
          "taker_buy_quote": 236853.49054
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 49.36,
          "high": 50.63,
          "low": 48.89,
          "close": 50.2,
          "volume": 5491.596,
          "close_time": 1749470399999,
          "quote_volume": 273271.55225,
          "trades": 2164,
          "taker_buy_base": 2786.302,
          "taker_buy_quote": 138888.40477
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 50.21,
          "high": 50.43,
          "low": 49.44,
          "close": 50.12,
          "volume": 4869.152,
          "close_time": 1749484799999,
          "quote_volume": 243656.96196,
          "trades": 1574,
          "taker_buy_base": 1953.375,
          "taker_buy_quote": 97722.75413
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 50.04,
          "high": 50.28,
          "low": 49.25,
          "close": 49.48,
          "volume": 6983.22,
          "close_time": 1749499199999,
          "quote_volume": 348011.27955,
          "trades": 2274,
          "taker_buy_base": 2376.658,
          "taker_buy_quote": 118573.17855
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 49.49,
          "high": 52.5,
          "low": 49.34,
          "close": 51.62,
          "volume": 12977.55,
          "close_time": 1749513599999,
          "quote_volume": 660985.55373,
          "trades": 3894,
          "taker_buy_base": 7848.269,
          "taker_buy_quote": 400250.56811
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 51.59,
          "high": 51.61,
          "low": 50.65,
          "close": 50.78,
          "volume": 3322.483,
          "close_time": 1749527999999,
          "quote_volume": 169862.02163,
          "trades": 1021,
          "taker_buy_base": 1595.386,
          "taker_buy_quote": 81548.56023
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 50.78,
          "high": 51.16,
          "low": 49.9,
          "close": 50.94,
          "volume": 7673.239,
          "close_time": 1749542399999,
          "quote_volume": 387111.31956,
          "trades": 2494,
          "taker_buy_base": 3725.151,
          "taker_buy_quote": 187980.20491
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 50.94,
          "high": 52.3,
          "low": 50.63,
          "close": 52.17,
          "volume": 7191.33,
          "close_time": 1749556799999,
          "quote_volume": 369387.75372,
          "trades": 2669,
          "taker_buy_base": 3391.394,
          "taker_buy_quote": 174388.29943
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 52.25,
          "high": 52.84,
          "low": 51.05,
          "close": 52.24,
          "volume": 13802.256,
          "close_time": 1749571199999,
          "quote_volume": 717919.85502,
          "trades": 4514,
          "taker_buy_base": 6318.268,
          "taker_buy_quote": 328777.11078
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 52.26,
          "high": 53.31,
          "low": 51.59,
          "close": 51.96,
          "volume": 7149.875,
          "close_time": 1749585599999,
          "quote_volume": 373643.79289,
          "trades": 3071,
          "taker_buy_base": 2695.322,
          "taker_buy_quote": 141291.55676
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 51.92,
          "high": 52.5,
          "low": 51.39,
          "close": 51.9,
          "volume": 4772.926,
          "close_time": 1749599999999,
          "quote_volume": 247645.79033,
          "trades": 2516,
          "taker_buy_base": 1865.338,
          "taker_buy_quote": 96846.8435
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 51.85,
          "high": 51.91,
          "low": 50.44,
          "close": 50.94,
          "volume": 4628.723,
          "close_time": 1749614399999,
          "quote_volume": 235985.20596,
          "trades": 1636,
          "taker_buy_base": 1476.521,
          "taker_buy_quote": 75423.43115
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 50.97,
          "high": 51.2,
          "low": 50.62,
          "close": 50.97,
          "volume": 3629.264,
          "close_time": 1749628799999,
          "quote_volume": 184888.53196,
          "trades": 1482,
          "taker_buy_base": 1760.182,
          "taker_buy_quote": 89710.46654
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 51.01,
          "high": 51.13,
          "low": 49.0,
          "close": 49.43,
          "volume": 17163.481,
          "close_time": 1749643199999,
          "quote_volume": 852512.75624,
          "trades": 8120,
          "taker_buy_base": 4909.088,
          "taker_buy_quote": 244143.32495
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 49.45,
          "high": 51.58,
          "low": 49.15,
          "close": 51.55,
          "volume": 17650.206,
          "close_time": 1749657599999,
          "quote_volume": 895485.31607,
          "trades": 4789,
          "taker_buy_base": 8921.986,
          "taker_buy_quote": 451694.81315
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 51.55,
          "high": 51.62,
          "low": 49.96,
          "close": 50.02,
          "volume": 4907.936,
          "close_time": 1749671999999,
          "quote_volume": 248736.1815,
          "trades": 1905,
          "taker_buy_base": 1960.798,
          "taker_buy_quote": 99199.90883
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 50.01,
          "high": 51.19,
          "low": 49.54,
          "close": 50.06,
          "volume": 5574.071,
          "close_time": 1749686399999,
          "quote_volume": 280160.0405,
          "trades": 2266,
          "taker_buy_base": 2732.982,
          "taker_buy_quote": 137687.4696
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 50.02,
          "high": 50.02,
          "low": 48.9,
          "close": 48.9,
          "volume": 3947.234,
          "close_time": 1749700799999,
          "quote_volume": 195146.00405,
          "trades": 1598,
          "taker_buy_base": 1350.469,
          "taker_buy_quote": 66854.50122
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 48.91,
          "high": 48.98,
          "low": 48.08,
          "close": 48.32,
          "volume": 6756.955,
          "close_time": 1749715199999,
          "quote_volume": 328352.15654,
          "trades": 2495,
          "taker_buy_base": 2345.915,
          "taker_buy_quote": 113994.35573
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 48.33,
          "high": 48.69,
          "low": 47.58,
          "close": 47.77,
          "volume": 7163.377,
          "close_time": 1749729599999,
          "quote_volume": 344610.49906,
          "trades": 2472,
          "taker_buy_base": 4107.522,
          "taker_buy_quote": 197819.58193
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 47.75,
          "high": 51.16,
          "low": 47.59,
          "close": 49.82,
          "volume": 23607.964,
          "close_time": 1749743999999,
          "quote_volume": 1168546.73887,
          "trades": 7725,
          "taker_buy_base": 13611.468,
          "taker_buy_quote": 673540.76839
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 49.84,
          "high": 52.16,
          "low": 49.09,
          "close": 49.2,
          "volume": 17206.128,
          "close_time": 1749758399999,
          "quote_volume": 864241.64,
          "trades": 5655,
          "taker_buy_base": 8314.01,
          "taker_buy_quote": 418389.00906
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 49.2,
          "high": 49.32,
          "low": 47.91,
          "close": 48.0,
          "volume": 3990.466,
          "close_time": 1749772799999,
          "quote_volume": 193281.91476,
          "trades": 1199,
          "taker_buy_base": 1559.891,
          "taker_buy_quote": 75535.17414
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 47.94,
          "high": 47.96,
          "low": 44.59,
          "close": 46.77,
          "volume": 16296.535,
          "close_time": 1749787199999,
          "quote_volume": 748894.27837,
          "trades": 4674,
          "taker_buy_base": 7664.181,
          "taker_buy_quote": 353153.01175
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 46.65,
          "high": 46.65,
          "low": 45.31,
          "close": 46.15,
          "volume": 6479.237,
          "close_time": 1749801599999,
          "quote_volume": 297203.93935,
          "trades": 1959,
          "taker_buy_base": 3081.132,
          "taker_buy_quote": 141247.60724
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 46.12,
          "high": 46.42,
          "low": 45.05,
          "close": 45.8,
          "volume": 5667.735,
          "close_time": 1749815999999,
          "quote_volume": 258844.24918,
          "trades": 1667,
          "taker_buy_base": 2332.598,
          "taker_buy_quote": 106678.60571
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 45.84,
          "high": 46.27,
          "low": 45.01,
          "close": 45.62,
          "volume": 10469.884,
          "close_time": 1749830399999,
          "quote_volume": 478014.69449,
          "trades": 2564,
          "taker_buy_base": 3876.121,
          "taker_buy_quote": 177417.83614
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 45.57,
          "high": 46.1,
          "low": 43.59,
          "close": 44.75,
          "volume": 13002.938,
          "close_time": 1749844799999,
          "quote_volume": 580633.85574,
          "trades": 4031,
          "taker_buy_base": 7388.193,
          "taker_buy_quote": 329605.08816
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 44.77,
          "high": 45.29,
          "low": 44.57,
          "close": 45.27,
          "volume": 7160.756,
          "close_time": 1749859199999,
          "quote_volume": 321785.74999,
          "trades": 2680,
          "taker_buy_base": 2979.129,
          "taker_buy_quote": 134034.22241
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 45.24,
          "high": 45.45,
          "low": 44.57,
          "close": 45.03,
          "volume": 4412.231,
          "close_time": 1749873599999,
          "quote_volume": 198561.41728,
          "trades": 1445,
          "taker_buy_base": 1874.643,
          "taker_buy_quote": 84403.7639
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 45.0,
          "high": 45.2,
          "low": 43.98,
          "close": 44.4,
          "volume": 8559.41,
          "close_time": 1749887999999,
          "quote_volume": 380092.08561,
          "trades": 2644,
          "taker_buy_base": 4578.484,
          "taker_buy_quote": 203279.16758
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 44.34,
          "high": 44.65,
          "low": 43.58,
          "close": 44.24,
          "volume": 6535.048,
          "close_time": 1749902399999,
          "quote_volume": 287905.98255,
          "trades": 2014,
          "taker_buy_base": 3291.143,
          "taker_buy_quote": 145099.12418
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 44.24,
          "high": 45.3,
          "low": 43.88,
          "close": 44.28,
          "volume": 7296.777,
          "close_time": 1749916799999,
          "quote_volume": 324302.45733,
          "trades": 1994,
          "taker_buy_base": 3687.958,
          "taker_buy_quote": 163669.85803
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 44.21,
          "high": 44.32,
          "low": 43.54,
          "close": 43.55,
          "volume": 3981.036,
          "close_time": 1749931199999,
          "quote_volume": 174684.46123,
          "trades": 1313,
          "taker_buy_base": 2081.087,
          "taker_buy_quote": 91373.87706
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 43.55,
          "high": 44.31,
          "low": 43.33,
          "close": 44.19,
          "volume": 2963.919,
          "close_time": 1749945599999,
          "quote_volume": 129928.02569,
          "trades": 918,
          "taker_buy_base": 1418.229,
          "taker_buy_quote": 62274.84599
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 44.22,
          "high": 44.49,
          "low": 44.13,
          "close": 44.33,
          "volume": 979.793,
          "close_time": 1749959999999,
          "quote_volume": 43449.40587,
          "trades": 342,
          "taker_buy_base": 377.988,
          "taker_buy_quote": 16760.48895
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 44.39,
          "high": 44.67,
          "low": 43.88,
          "close": 44.03,
          "volume": 2230.793,
          "close_time": 1749974399999,
          "quote_volume": 98730.66291,
          "trades": 786,
          "taker_buy_base": 699.428,
          "taker_buy_quote": 30992.19919
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 44.0,
          "high": 44.1,
          "low": 43.5,
          "close": 43.84,
          "volume": 3622.05,
          "close_time": 1749988799999,
          "quote_volume": 158616.47005,
          "trades": 981,
          "taker_buy_base": 1865.181,
          "taker_buy_quote": 81672.2966
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 43.89,
          "high": 44.26,
          "low": 43.0,
          "close": 43.64,
          "volume": 9861.499,
          "close_time": 1750003199999,
          "quote_volume": 432009.11096,
          "trades": 2366,
          "taker_buy_base": 3274.306,
          "taker_buy_quote": 143568.94584
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 43.67,
          "high": 44.04,
          "low": 43.5,
          "close": 43.67,
          "volume": 7019.193,
          "close_time": 1750017599999,
          "quote_volume": 306876.79463,
          "trades": 1355,
          "taker_buy_base": 3122.286,
          "taker_buy_quote": 136602.67011
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 43.65,
          "high": 43.65,
          "low": 42.83,
          "close": 43.45,
          "volume": 3914.398,
          "close_time": 1750031999999,
          "quote_volume": 169140.65727,
          "trades": 1489,
          "taker_buy_base": 1653.093,
          "taker_buy_quote": 71440.82875
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 43.45,
          "high": 43.89,
          "low": 43.09,
          "close": 43.39,
          "volume": 2882.56,
          "close_time": 1750046399999,
          "quote_volume": 125529.38451,
          "trades": 860,
          "taker_buy_base": 1551.515,
          "taker_buy_quote": 67515.89654
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 43.38,
          "high": 44.04,
          "low": 43.33,
          "close": 43.83,
          "volume": 6291.88,
          "close_time": 1750060799999,
          "quote_volume": 274828.732,
          "trades": 1472,
          "taker_buy_base": 3308.121,
          "taker_buy_quote": 144520.17237
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 43.85,
          "high": 46.63,
          "low": 43.63,
          "close": 45.46,
          "volume": 26944.006,
          "close_time": 1750075199999,
          "quote_volume": 1220087.06893,
          "trades": 6856,
          "taker_buy_base": 13925.923,
          "taker_buy_quote": 630799.67117
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 45.47,
          "high": 45.65,
          "low": 44.82,
          "close": 44.92,
          "volume": 6610.843,
          "close_time": 1750089599999,
          "quote_volume": 298575.313,
          "trades": 1724,
          "taker_buy_base": 2509.471,
          "taker_buy_quote": 113456.51233
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 44.89,
          "high": 45.14,
          "low": 44.57,
          "close": 44.89,
          "volume": 6800.96,
          "close_time": 1750103999999,
          "quote_volume": 304769.31272,
          "trades": 1828,
          "taker_buy_base": 3915.085,
          "taker_buy_quote": 175490.53855
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 44.9,
          "high": 45.19,
          "low": 43.0,
          "close": 43.1,
          "volume": 12726.259,
          "close_time": 1750118399999,
          "quote_volume": 562918.51651,
          "trades": 3108,
          "taker_buy_base": 6005.686,
          "taker_buy_quote": 265453.55122
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 43.06,
          "high": 43.23,
          "low": 41.78,
          "close": 43.02,
          "volume": 12442.594,
          "close_time": 1750132799999,
          "quote_volume": 527607.43724,
          "trades": 3528,
          "taker_buy_base": 5947.721,
          "taker_buy_quote": 252283.49513
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 43.03,
          "high": 43.18,
          "low": 42.19,
          "close": 42.46,
          "volume": 5379.771,
          "close_time": 1750147199999,
          "quote_volume": 229783.38851,
          "trades": 1355,
          "taker_buy_base": 2837.314,
          "taker_buy_quote": 121387.9622
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 42.42,
          "high": 42.46,
          "low": 41.7,
          "close": 41.95,
          "volume": 7924.423,
          "close_time": 1750161599999,
          "quote_volume": 332302.09385,
          "trades": 1413,
          "taker_buy_base": 2344.308,
          "taker_buy_quote": 98613.21933
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 41.94,
          "high": 42.24,
          "low": 41.22,
          "close": 41.58,
          "volume": 9628.217,
          "close_time": 1750175999999,
          "quote_volume": 401500.42716,
          "trades": 2253,
          "taker_buy_base": 2450.119,
          "taker_buy_quote": 102197.73149
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 41.56,
          "high": 41.77,
          "low": 40.49,
          "close": 41.39,
          "volume": 10971.684,
          "close_time": 1750190399999,
          "quote_volume": 450864.28519,
          "trades": 3182,
          "taker_buy_base": 4802.589,
          "taker_buy_quote": 198108.62968
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 41.38,
          "high": 41.67,
          "low": 40.6,
          "close": 41.2,
          "volume": 5859.232,
          "close_time": 1750204799999,
          "quote_volume": 240586.74612,
          "trades": 1644,
          "taker_buy_base": 3441.84,
          "taker_buy_quote": 141353.33344
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 41.19,
          "high": 41.57,
          "low": 40.92,
          "close": 41.34,
          "volume": 2115.092,
          "close_time": 1750219199999,
          "quote_volume": 87315.66554,
          "trades": 933,
          "taker_buy_base": 897.959,
          "taker_buy_quote": 37086.29842
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 41.34,
          "high": 42.08,
          "low": 41.27,
          "close": 41.69,
          "volume": 3326.401,
          "close_time": 1750233599999,
          "quote_volume": 138783.22332,
          "trades": 1289,
          "taker_buy_base": 1853.719,
          "taker_buy_quote": 77457.19716
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 41.72,
          "high": 42.81,
          "low": 41.45,
          "close": 42.1,
          "volume": 9550.153,
          "close_time": 1750247999999,
          "quote_volume": 402531.94546,
          "trades": 2813,
          "taker_buy_base": 4478.861,
          "taker_buy_quote": 189027.68058
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 42.07,
          "high": 43.11,
          "low": 41.7,
          "close": 41.92,
          "volume": 16021.556,
          "close_time": 1750262399999,
          "quote_volume": 678906.96316,
          "trades": 5228,
          "taker_buy_base": 6752.729,
          "taker_buy_quote": 286521.58985
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 41.92,
          "high": 41.92,
          "low": 40.72,
          "close": 41.04,
          "volume": 7649.089,
          "close_time": 1750276799999,
          "quote_volume": 315449.44703,
          "trades": 2188,
          "taker_buy_base": 4114.013,
          "taker_buy_quote": 169717.09584
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 41.04,
          "high": 42.4,
          "low": 41.01,
          "close": 42.08,
          "volume": 3767.393,
          "close_time": 1750291199999,
          "quote_volume": 158243.76837,
          "trades": 1305,
          "taker_buy_base": 1745.046,
          "taker_buy_quote": 73272.90373
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 42.19,
          "high": 42.35,
          "low": 41.56,
          "close": 41.86,
          "volume": 1973.257,
          "close_time": 1750305599999,
          "quote_volume": 82636.56392,
          "trades": 796,
          "taker_buy_base": 1072.809,
          "taker_buy_quote": 44924.4002
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 41.88,
          "high": 42.11,
          "low": 41.44,
          "close": 41.55,
          "volume": 2256.454,
          "close_time": 1750319999999,
          "quote_volume": 94072.75677,
          "trades": 729,
          "taker_buy_base": 1232.028,
          "taker_buy_quote": 51395.26597
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 41.57,
          "high": 41.91,
          "low": 41.37,
          "close": 41.52,
          "volume": 2624.603,
          "close_time": 1750334399999,
          "quote_volume": 109314.65786,
          "trades": 986,
          "taker_buy_base": 1106.862,
          "taker_buy_quote": 46158.98667
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 41.53,
          "high": 41.64,
          "low": 41.1,
          "close": 41.55,
          "volume": 3076.164,
          "close_time": 1750348799999,
          "quote_volume": 127321.88479,
          "trades": 1111,
          "taker_buy_base": 1967.829,
          "taker_buy_quote": 81503.9845
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 41.56,
          "high": 41.99,
          "low": 41.1,
          "close": 41.52,
          "volume": 4041.271,
          "close_time": 1750363199999,
          "quote_volume": 168250.7604,
          "trades": 1088,
          "taker_buy_base": 1637.369,
          "taker_buy_quote": 68203.67167
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 41.59,
          "high": 41.82,
          "low": 41.4,
          "close": 41.68,
          "volume": 1574.612,
          "close_time": 1750377599999,
          "quote_volume": 65552.28916,
          "trades": 632,
          "taker_buy_base": 1029.196,
          "taker_buy_quote": 42859.3323
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 41.67,
          "high": 41.87,
          "low": 41.37,
          "close": 41.52,
          "volume": 3027.715,
          "close_time": 1750391999999,
          "quote_volume": 126098.62475,
          "trades": 826,
          "taker_buy_base": 1537.324,
          "taker_buy_quote": 64097.44425
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 41.44,
          "high": 41.96,
          "low": 41.03,
          "close": 41.86,
          "volume": 3614.733,
          "close_time": 1750406399999,
          "quote_volume": 150027.93569,
          "trades": 1059,
          "taker_buy_base": 2048.773,
          "taker_buy_quote": 85049.35374
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 41.9,
          "high": 42.21,
          "low": 41.58,
          "close": 41.79,
          "volume": 4046.229,
          "close_time": 1750420799999,
          "quote_volume": 169682.34956,
          "trades": 1345,
          "taker_buy_base": 1947.138,
          "taker_buy_quote": 81764.83358
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 41.75,
          "high": 42.03,
          "low": 40.69,
          "close": 40.77,
          "volume": 4042.673,
          "close_time": 1750435199999,
          "quote_volume": 167468.24443,
          "trades": 1508,
          "taker_buy_base": 1797.022,
          "taker_buy_quote": 74688.70859
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 40.78,
          "high": 40.95,
          "low": 39.22,
          "close": 40.0,
          "volume": 9921.077,
          "close_time": 1750449599999,
          "quote_volume": 394692.36752,
          "trades": 2837,
          "taker_buy_base": 3599.597,
          "taker_buy_quote": 143419.48046
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 39.96,
          "high": 40.46,
          "low": 39.52,
          "close": 40.34,
          "volume": 6027.149,
          "close_time": 1750463999999,
          "quote_volume": 241057.44795,
          "trades": 2582,
          "taker_buy_base": 3250.552,
          "taker_buy_quote": 130139.71505
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 40.33,
          "high": 40.53,
          "low": 39.97,
          "close": 40.28,
          "volume": 4834.641,
          "close_time": 1750478399999,
          "quote_volume": 194575.19752,
          "trades": 2161,
          "taker_buy_base": 2488.566,
          "taker_buy_quote": 100223.88007
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 40.28,
          "high": 40.6,
          "low": 40.13,
          "close": 40.23,
          "volume": 8153.525,
          "close_time": 1750492799999,
          "quote_volume": 328594.3086,
          "trades": 2833,
          "taker_buy_base": 3638.407,
          "taker_buy_quote": 146701.47479
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 40.24,
          "high": 40.57,
          "low": 40.11,
          "close": 40.18,
          "volume": 6904.633,
          "close_time": 1750507199999,
          "quote_volume": 278288.73823,
          "trades": 3050,
          "taker_buy_base": 3720.668,
          "taker_buy_quote": 150035.20631
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 40.2,
          "high": 41.74,
          "low": 39.66,
          "close": 41.37,
          "volume": 17182.921,
          "close_time": 1750521599999,
          "quote_volume": 695035.70062,
          "trades": 6332,
          "taker_buy_base": 9553.19,
          "taker_buy_quote": 386664.83173
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 41.35,
          "high": 41.73,
          "low": 39.64,
          "close": 39.64,
          "volume": 10296.947,
          "close_time": 1750535999999,
          "quote_volume": 419863.03264,
          "trades": 3165,
          "taker_buy_base": 4086.125,
          "taker_buy_quote": 167437.26834
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 39.73,
          "high": 40.11,
          "low": 38.52,
          "close": 39.52,
          "volume": 9314.493,
          "close_time": 1750550399999,
          "quote_volume": 365673.32152,
          "trades": 2937,
          "taker_buy_base": 3628.094,
          "taker_buy_quote": 142780.0365
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 39.56,
          "high": 40.18,
          "low": 38.58,
          "close": 38.67,
          "volume": 7692.986,
          "close_time": 1750564799999,
          "quote_volume": 302079.28286,
          "trades": 2024,
          "taker_buy_base": 2068.536,
          "taker_buy_quote": 81270.02054
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 38.7,
          "high": 39.54,
          "low": 38.47,
          "close": 38.66,
          "volume": 7544.219,
          "close_time": 1750579199999,
          "quote_volume": 293701.59614,
          "trades": 2277,
          "taker_buy_base": 3999.337,
          "taker_buy_quote": 155800.09335
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 38.67,
          "high": 39.03,
          "low": 38.2,
          "close": 38.39,
          "volume": 9198.483,
          "close_time": 1750593599999,
          "quote_volume": 354580.29238,
          "trades": 2726,
          "taker_buy_base": 4462.088,
          "taker_buy_quote": 172388.75878
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 38.4,
          "high": 38.6,
          "low": 36.39,
          "close": 37.91,
          "volume": 23158.09,
          "close_time": 1750607999999,
          "quote_volume": 871759.70767,
          "trades": 5949,
          "taker_buy_base": 8102.937,
          "taker_buy_quote": 304427.02813
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 37.89,
          "high": 38.16,
          "low": 37.02,
          "close": 37.07,
          "volume": 10728.973,
          "close_time": 1750622399999,
          "quote_volume": 402841.60413,
          "trades": 3577,
          "taker_buy_base": 6228.146,
          "taker_buy_quote": 233892.15949
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 37.09,
          "high": 38.67,
          "low": 36.46,
          "close": 38.19,
          "volume": 13626.259,
          "close_time": 1750636799999,
          "quote_volume": 510397.97259,
          "trades": 3442,
          "taker_buy_base": 8793.715,
          "taker_buy_quote": 330052.11126
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 38.18,
          "high": 38.45,
          "low": 38.0,
          "close": 38.16,
          "volume": 3893.304,
          "close_time": 1750651199999,
          "quote_volume": 148694.33345,
          "trades": 1272,
          "taker_buy_base": 1486.647,
          "taker_buy_quote": 56797.55602
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 38.16,
          "high": 38.91,
          "low": 38.0,
          "close": 38.51,
          "volume": 8342.765,
          "close_time": 1750665599999,
          "quote_volume": 320898.14095,
          "trades": 2248,
          "taker_buy_base": 3860.963,
          "taker_buy_quote": 148533.89205
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 38.52,
          "high": 38.57,
          "low": 37.73,
          "close": 38.2,
          "volume": 8489.639,
          "close_time": 1750679999999,
          "quote_volume": 323512.9948,
          "trades": 2983,
          "taker_buy_base": 3592.832,
          "taker_buy_quote": 136940.84332
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 38.21,
          "high": 39.57,
          "low": 38.07,
          "close": 38.96,
          "volume": 8877.101,
          "close_time": 1750694399999,
          "quote_volume": 345334.5708,
          "trades": 2999,
          "taker_buy_base": 5050.452,
          "taker_buy_quote": 196172.04402
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 38.97,
          "high": 40.18,
          "low": 38.11,
          "close": 40.11,
          "volume": 14974.74,
          "close_time": 1750708799999,
          "quote_volume": 589276.21455,
          "trades": 4545,
          "taker_buy_base": 7759.084,
          "taker_buy_quote": 305913.32492
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 40.09,
          "high": 41.81,
          "low": 40.03,
          "close": 41.55,
          "volume": 18648.184,
          "close_time": 1750723199999,
          "quote_volume": 764629.01799,
          "trades": 4500,
          "taker_buy_base": 9447.828,
          "taker_buy_quote": 386952.3565
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 41.52,
          "high": 41.86,
          "low": 41.36,
          "close": 41.47,
          "volume": 3435.229,
          "close_time": 1750737599999,
          "quote_volume": 142753.95795,
          "trades": 1108,
          "taker_buy_base": 1440.048,
          "taker_buy_quote": 59838.8793
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 41.44,
          "high": 42.48,
          "low": 41.36,
          "close": 41.84,
          "volume": 6401.584,
          "close_time": 1750751999999,
          "quote_volume": 269214.75193,
          "trades": 2258,
          "taker_buy_base": 3344.513,
          "taker_buy_quote": 140628.73982
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 41.88,
          "high": 42.68,
          "low": 41.64,
          "close": 42.22,
          "volume": 10857.275,
          "close_time": 1750766399999,
          "quote_volume": 457802.85336,
          "trades": 3539,
          "taker_buy_base": 5796.533,
          "taker_buy_quote": 244567.36547
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 42.23,
          "high": 42.64,
          "low": 41.82,
          "close": 42.49,
          "volume": 13160.513,
          "close_time": 1750780799999,
          "quote_volume": 556011.33767,
          "trades": 4078,
          "taker_buy_base": 5887.29,
          "taker_buy_quote": 248890.00094
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 42.48,
          "high": 43.07,
          "low": 42.28,
          "close": 42.4,
          "volume": 18916.519,
          "close_time": 1750795199999,
          "quote_volume": 806871.91019,
          "trades": 6094,
          "taker_buy_base": 9340.905,
          "taker_buy_quote": 399116.92315
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 42.4,
          "high": 43.03,
          "low": 42.31,
          "close": 42.8,
          "volume": 11611.977,
          "close_time": 1750809599999,
          "quote_volume": 495416.55999,
          "trades": 4049,
          "taker_buy_base": 5313.473,
          "taker_buy_quote": 226897.01711
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 42.8,
          "high": 43.3,
          "low": 42.15,
          "close": 42.49,
          "volume": 6021.949,
          "close_time": 1750823999999,
          "quote_volume": 256923.53462,
          "trades": 3063,
          "taker_buy_base": 3171.532,
          "taker_buy_quote": 135389.5146
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 42.47,
          "high": 42.54,
          "low": 41.89,
          "close": 42.24,
          "volume": 4751.688,
          "close_time": 1750838399999,
          "quote_volume": 200427.84427,
          "trades": 2244,
          "taker_buy_base": 2614.136,
          "taker_buy_quote": 110306.35051
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 42.25,
          "high": 42.77,
          "low": 41.74,
          "close": 42.53,
          "volume": 12285.042,
          "close_time": 1750852799999,
          "quote_volume": 518742.44993,
          "trades": 7370,
          "taker_buy_base": 7514.453,
          "taker_buy_quote": 317280.8638
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 42.56,
          "high": 42.75,
          "low": 41.55,
          "close": 41.56,
          "volume": 9022.27,
          "close_time": 1750867199999,
          "quote_volume": 381776.39424,
          "trades": 4205,
          "taker_buy_base": 3858.962,
          "taker_buy_quote": 163583.92958
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 41.6,
          "high": 42.13,
          "low": 40.98,
          "close": 41.76,
          "volume": 17771.145,
          "close_time": 1750881599999,
          "quote_volume": 735760.95261,
          "trades": 5248,
          "taker_buy_base": 9698.468,
          "taker_buy_quote": 401639.21755
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 41.75,
          "high": 42.08,
          "low": 41.17,
          "close": 41.43,
          "volume": 3961.121,
          "close_time": 1750895999999,
          "quote_volume": 164358.18383,
          "trades": 1667,
          "taker_buy_base": 1688.126,
          "taker_buy_quote": 70062.28389
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 41.43,
          "high": 41.92,
          "low": 40.98,
          "close": 41.51,
          "volume": 4619.615,
          "close_time": 1750910399999,
          "quote_volume": 191188.16588,
          "trades": 1495,
          "taker_buy_base": 1820.44,
          "taker_buy_quote": 75438.35184
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 41.51,
          "high": 41.51,
          "low": 40.62,
          "close": 41.15,
          "volume": 6637.78,
          "close_time": 1750924799999,
          "quote_volume": 272691.05196,
          "trades": 2548,
          "taker_buy_base": 3759.225,
          "taker_buy_quote": 154551.01965
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 41.15,
          "high": 41.38,
          "low": 39.85,
          "close": 40.13,
          "volume": 10298.84,
          "close_time": 1750939199999,
          "quote_volume": 418123.61571,
          "trades": 3659,
          "taker_buy_base": 3073.465,
          "taker_buy_quote": 125138.21869
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 40.12,
          "high": 40.16,
          "low": 39.09,
          "close": 39.46,
          "volume": 17743.659,
          "close_time": 1750953599999,
          "quote_volume": 701148.15562,
          "trades": 4774,
          "taker_buy_base": 7253.345,
          "taker_buy_quote": 286973.77619
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 39.4,
          "high": 39.63,
          "low": 38.79,
          "close": 39.49,
          "volume": 8330.201,
          "close_time": 1750967999999,
          "quote_volume": 325577.39158,
          "trades": 2289,
          "taker_buy_base": 4189.926,
          "taker_buy_quote": 163781.50126
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 39.49,
          "high": 39.97,
          "low": 38.9,
          "close": 39.25,
          "volume": 31413.723,
          "close_time": 1750982399999,
          "quote_volume": 1233901.12776,
          "trades": 7021,
          "taker_buy_base": 15141.735,
          "taker_buy_quote": 595151.19337
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 39.23,
          "high": 40.03,
          "low": 38.84,
          "close": 39.94,
          "volume": 14744.517,
          "close_time": 1750996799999,
          "quote_volume": 582479.64465,
          "trades": 4078,
          "taker_buy_base": 8123.905,
          "taker_buy_quote": 321002.02364
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 39.93,
          "high": 40.15,
          "low": 39.07,
          "close": 39.11,
          "volume": 8466.451,
          "close_time": 1751011199999,
          "quote_volume": 336326.61001,
          "trades": 3552,
          "taker_buy_base": 4180.387,
          "taker_buy_quote": 166134.55108
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 39.14,
          "high": 39.4,
          "low": 38.6,
          "close": 38.65,
          "volume": 15368.651,
          "close_time": 1751025599999,
          "quote_volume": 598033.26554,
          "trades": 5085,
          "taker_buy_base": 6910.269,
          "taker_buy_quote": 269160.47606
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 38.67,
          "high": 39.2,
          "low": 38.47,
          "close": 38.88,
          "volume": 13746.604,
          "close_time": 1751039999999,
          "quote_volume": 533469.61864,
          "trades": 5058,
          "taker_buy_base": 7351.264,
          "taker_buy_quote": 285516.98134
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 38.9,
          "high": 39.45,
          "low": 38.48,
          "close": 39.09,
          "volume": 16954.812,
          "close_time": 1751054399999,
          "quote_volume": 659221.02907,
          "trades": 5757,
          "taker_buy_base": 8842.63,
          "taker_buy_quote": 343980.44001
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 39.07,
          "high": 39.36,
          "low": 38.49,
          "close": 38.54,
          "volume": 9255.9,
          "close_time": 1751068799999,
          "quote_volume": 360823.21098,
          "trades": 2849,
          "taker_buy_base": 2878.221,
          "taker_buy_quote": 112368.0603
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 38.58,
          "high": 38.67,
          "low": 37.49,
          "close": 37.71,
          "volume": 9545.503,
          "close_time": 1751083199999,
          "quote_volume": 362899.67763,
          "trades": 3077,
          "taker_buy_base": 3979.3,
          "taker_buy_quote": 151185.8572
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 37.73,
          "high": 38.17,
          "low": 37.44,
          "close": 38.08,
          "volume": 4808.842,
          "close_time": 1751097599999,
          "quote_volume": 181462.03479,
          "trades": 1364,
          "taker_buy_base": 2488.428,
          "taker_buy_quote": 93934.14339
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 38.09,
          "high": 38.09,
          "low": 37.62,
          "close": 37.92,
          "volume": 6663.203,
          "close_time": 1751111999999,
          "quote_volume": 252431.21111,
          "trades": 1319,
          "taker_buy_base": 3416.706,
          "taker_buy_quote": 129482.22006
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 37.9,
          "high": 38.29,
          "low": 37.55,
          "close": 38.24,
          "volume": 7847.818,
          "close_time": 1751126399999,
          "quote_volume": 297595.91569,
          "trades": 1616,
          "taker_buy_base": 3987.427,
          "taker_buy_quote": 151025.06132
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 38.19,
          "high": 38.79,
          "low": 38.14,
          "close": 38.71,
          "volume": 5505.597,
          "close_time": 1751140799999,
          "quote_volume": 211655.44505,
          "trades": 1129,
          "taker_buy_base": 2381.98,
          "taker_buy_quote": 91800.73222
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 38.71,
          "high": 39.5,
          "low": 38.7,
          "close": 39.02,
          "volume": 8835.815,
          "close_time": 1751155199999,
          "quote_volume": 345559.22804,
          "trades": 1645,
          "taker_buy_base": 4357.716,
          "taker_buy_quote": 170448.69343
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 39.02,
          "high": 39.14,
          "low": 38.66,
          "close": 38.84,
          "volume": 3733.413,
          "close_time": 1751169599999,
          "quote_volume": 145528.68307,
          "trades": 906,
          "taker_buy_base": 1846.25,
          "taker_buy_quote": 72015.18525
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 38.85,
          "high": 39.97,
          "low": 38.77,
          "close": 39.93,
          "volume": 6367.638,
          "close_time": 1751183999999,
          "quote_volume": 251607.02927,
          "trades": 1470,
          "taker_buy_base": 4087.599,
          "taker_buy_quote": 161622.56254
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 39.98,
          "high": 40.04,
          "low": 39.61,
          "close": 39.85,
          "volume": 6260.444,
          "close_time": 1751198399999,
          "quote_volume": 249327.13932,
          "trades": 1528,
          "taker_buy_base": 3298.408,
          "taker_buy_quote": 131420.95509
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 39.88,
          "high": 39.94,
          "low": 39.25,
          "close": 39.71,
          "volume": 13073.499,
          "close_time": 1751212799999,
          "quote_volume": 517779.15893,
          "trades": 3131,
          "taker_buy_base": 6478.6,
          "taker_buy_quote": 256755.95316
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 39.7,
          "high": 39.9,
          "low": 39.45,
          "close": 39.58,
          "volume": 4793.915,
          "close_time": 1751227199999,
          "quote_volume": 190255.93347,
          "trades": 1309,
          "taker_buy_base": 3029.338,
          "taker_buy_quote": 120344.0124
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 39.54,
          "high": 40.34,
          "low": 39.24,
          "close": 40.1,
          "volume": 7039.064,
          "close_time": 1751241599999,
          "quote_volume": 281146.65923,
          "trades": 2665,
          "taker_buy_base": 3703.53,
          "taker_buy_quote": 147877.63146
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 40.11,
          "high": 40.28,
          "low": 39.94,
          "close": 40.17,
          "volume": 3949.09,
          "close_time": 1751255999999,
          "quote_volume": 158269.08213,
          "trades": 1336,
          "taker_buy_base": 1693.552,
          "taker_buy_quote": 67897.65083
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 40.16,
          "high": 40.55,
          "low": 39.73,
          "close": 39.95,
          "volume": 7034.375,
          "close_time": 1751270399999,
          "quote_volume": 282250.60902,
          "trades": 2131,
          "taker_buy_base": 3376.515,
          "taker_buy_quote": 135669.91893
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 39.95,
          "high": 40.01,
          "low": 39.45,
          "close": 39.72,
          "volume": 7833.066,
          "close_time": 1751284799999,
          "quote_volume": 310602.9371,
          "trades": 2711,
          "taker_buy_base": 3914.671,
          "taker_buy_quote": 155255.20901
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 39.72,
          "high": 40.13,
          "low": 38.85,
          "close": 39.1,
          "volume": 14331.115,
          "close_time": 1751299199999,
          "quote_volume": 564549.31667,
          "trades": 4289,
          "taker_buy_base": 8181.109,
          "taker_buy_quote": 322183.10388
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 39.09,
          "high": 39.44,
          "low": 38.84,
          "close": 39.11,
          "volume": 8134.881,
          "close_time": 1751313599999,
          "quote_volume": 318330.15738,
          "trades": 2252,
          "taker_buy_base": 4038.889,
          "taker_buy_quote": 158196.55448
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 39.01,
          "high": 39.12,
          "low": 38.23,
          "close": 38.27,
          "volume": 6507.662,
          "close_time": 1751327999999,
          "quote_volume": 251305.27507,
          "trades": 1670,
          "taker_buy_base": 2740.062,
          "taker_buy_quote": 105807.85379
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 38.24,
          "high": 38.51,
          "low": 37.53,
          "close": 37.89,
          "volume": 8516.049,
          "close_time": 1751342399999,
          "quote_volume": 323403.97982,
          "trades": 1895,
          "taker_buy_base": 4501.151,
          "taker_buy_quote": 170835.05225
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 37.87,
          "high": 37.87,
          "low": 36.89,
          "close": 37.19,
          "volume": 7309.978,
          "close_time": 1751356799999,
          "quote_volume": 272420.6964,
          "trades": 1594,
          "taker_buy_base": 2494.921,
          "taker_buy_quote": 93009.41322
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 37.18,
          "high": 37.18,
          "low": 36.76,
          "close": 37.0,
          "volume": 6209.672,
          "close_time": 1751371199999,
          "quote_volume": 229301.98816,
          "trades": 1723,
          "taker_buy_base": 2940.482,
          "taker_buy_quote": 108649.89861
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 36.97,
          "high": 37.18,
          "low": 36.19,
          "close": 36.48,
          "volume": 17185.237,
          "close_time": 1751385599999,
          "quote_volume": 631260.33372,
          "trades": 3582,
          "taker_buy_base": 8553.236,
          "taker_buy_quote": 313779.73839
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 36.51,
          "high": 36.94,
          "low": 36.41,
          "close": 36.58,
          "volume": 6579.972,
          "close_time": 1751399999999,
          "quote_volume": 241121.17228,
          "trades": 1681,
          "taker_buy_base": 2928.237,
          "taker_buy_quote": 107400.30945
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 36.54,
          "high": 37.1,
          "low": 36.48,
          "close": 36.92,
          "volume": 4326.276,
          "close_time": 1751414399999,
          "quote_volume": 159508.85024,
          "trades": 1421,
          "taker_buy_base": 1855.805,
          "taker_buy_quote": 68442.39111
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 36.93,
          "high": 37.14,
          "low": 36.71,
          "close": 37.0,
          "volume": 2644.184,
          "close_time": 1751428799999,
          "quote_volume": 97768.00313,
          "trades": 1040,
          "taker_buy_base": 1290.39,
          "taker_buy_quote": 47737.15897
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 37.02,
          "high": 37.54,
          "low": 36.97,
          "close": 37.28,
          "volume": 5375.749,
          "close_time": 1751443199999,
          "quote_volume": 200282.11575,
          "trades": 1895,
          "taker_buy_base": 2927.662,
          "taker_buy_quote": 109141.97582
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 37.29,
          "high": 37.58,
          "low": 37.18,
          "close": 37.43,
          "volume": 3883.594,
          "close_time": 1751457599999,
          "quote_volume": 145152.61668,
          "trades": 1421,
          "taker_buy_base": 1414.765,
          "taker_buy_quote": 52900.01457
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 37.42,
          "high": 38.2,
          "low": 37.14,
          "close": 38.07,
          "volume": 9157.068,
          "close_time": 1751471999999,
          "quote_volume": 345184.72801,
          "trades": 2869,
          "taker_buy_base": 4828.581,
          "taker_buy_quote": 182202.42786
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 38.09,
          "high": 39.1,
          "low": 38.07,
          "close": 38.93,
          "volume": 16643.637,
          "close_time": 1751486399999,
          "quote_volume": 643175.78428,
          "trades": 4745,
          "taker_buy_base": 8747.832,
          "taker_buy_quote": 338113.26114
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 38.89,
          "high": 39.12,
          "low": 38.57,
          "close": 38.92,
          "volume": 8948.443,
          "close_time": 1751500799999,
          "quote_volume": 347451.3548,
          "trades": 2183,
          "taker_buy_base": 4586.55,
          "taker_buy_quote": 178243.59428
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 38.94,
          "high": 39.0,
          "low": 38.45,
          "close": 38.65,
          "volume": 6576.601,
          "close_time": 1751515199999,
          "quote_volume": 254461.20769,
          "trades": 1697,
          "taker_buy_base": 3160.732,
          "taker_buy_quote": 122361.24495
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 38.65,
          "high": 40.01,
          "low": 38.64,
          "close": 39.55,
          "volume": 7218.087,
          "close_time": 1751529599999,
          "quote_volume": 283582.32885,
          "trades": 2336,
          "taker_buy_base": 3362.131,
          "taker_buy_quote": 132202.40344
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 39.57,
          "high": 39.63,
          "low": 38.73,
          "close": 39.24,
          "volume": 9694.343,
          "close_time": 1751543999999,
          "quote_volume": 380703.61566,
          "trades": 2396,
          "taker_buy_base": 4306.208,
          "taker_buy_quote": 169062.94653
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 39.22,
          "high": 40.22,
          "low": 39.15,
          "close": 39.58,
          "volume": 15872.753,
          "close_time": 1751558399999,
          "quote_volume": 631033.81553,
          "trades": 4762,
          "taker_buy_base": 7668.999,
          "taker_buy_quote": 304598.76103
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 39.58,
          "high": 40.29,
          "low": 39.29,
          "close": 40.04,
          "volume": 9677.6,
          "close_time": 1751572799999,
          "quote_volume": 385225.20698,
          "trades": 2877,
          "taker_buy_base": 4073.691,
          "taker_buy_quote": 162124.47178
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 40.02,
          "high": 40.94,
          "low": 39.44,
          "close": 40.92,
          "volume": 17281.581,
          "close_time": 1751587199999,
          "quote_volume": 694281.14455,
          "trades": 5295,
          "taker_buy_base": 7280.79,
          "taker_buy_quote": 292961.29007
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 40.95,
          "high": 41.47,
          "low": 40.57,
          "close": 40.95,
          "volume": 7919.745,
          "close_time": 1751601599999,
          "quote_volume": 324669.4792,
          "trades": 2362,
          "taker_buy_base": 3021.416,
          "taker_buy_quote": 123712.39065
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 40.94,
          "high": 41.24,
          "low": 40.1,
          "close": 40.19,
          "volume": 12783.048,
          "close_time": 1751615999999,
          "quote_volume": 516801.12626,
          "trades": 2863,
          "taker_buy_base": 4492.957,
          "taker_buy_quote": 182142.54185
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 40.2,
          "high": 42.1,
          "low": 39.9,
          "close": 41.86,
          "volume": 22219.633,
          "close_time": 1751630399999,
          "quote_volume": 917231.22035,
          "trades": 8935,
          "taker_buy_base": 13106.509,
          "taker_buy_quote": 541350.46952
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 41.87,
          "high": 42.08,
          "low": 39.52,
          "close": 39.6,
          "volume": 19978.768,
          "close_time": 1751644799999,
          "quote_volume": 815318.30939,
          "trades": 5991,
          "taker_buy_base": 10163.278,
          "taker_buy_quote": 414698.04856
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 39.61,
          "high": 39.96,
          "low": 39.11,
          "close": 39.52,
          "volume": 15011.43,
          "close_time": 1751659199999,
          "quote_volume": 593859.9257,
          "trades": 4013,
          "taker_buy_base": 7274.686,
          "taker_buy_quote": 287935.49234
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 39.48,
          "high": 40.34,
          "low": 39.48,
          "close": 40.11,
          "volume": 3603.981,
          "close_time": 1751673599999,
          "quote_volume": 144359.28646,
          "trades": 1222,
          "taker_buy_base": 1266.15,
          "taker_buy_quote": 50702.89189
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 40.11,
          "high": 40.77,
          "low": 39.68,
          "close": 39.89,
          "volume": 4180.674,
          "close_time": 1751687999999,
          "quote_volume": 167838.06551,
          "trades": 1326,
          "taker_buy_base": 1966.141,
          "taker_buy_quote": 79009.57789
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 39.85,
          "high": 40.07,
          "low": 39.49,
          "close": 39.84,
          "volume": 3328.648,
          "close_time": 1751702399999,
          "quote_volume": 132395.78624,
          "trades": 1589,
          "taker_buy_base": 2152.434,
          "taker_buy_quote": 85627.18966
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 39.86,
          "high": 40.2,
          "low": 39.42,
          "close": 39.77,
          "volume": 4715.456,
          "close_time": 1751716799999,
          "quote_volume": 187449.35124,
          "trades": 1211,
          "taker_buy_base": 3111.943,
          "taker_buy_quote": 123773.31091
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 39.78,
          "high": 39.8,
          "low": 39.1,
          "close": 39.23,
          "volume": 4384.484,
          "close_time": 1751731199999,
          "quote_volume": 172733.18057,
          "trades": 1134,
          "taker_buy_base": 1868.815,
          "taker_buy_quote": 73639.83302
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 39.23,
          "high": 39.52,
          "low": 38.49,
          "close": 39.03,
          "volume": 7954.819,
          "close_time": 1751745599999,
          "quote_volume": 309523.40717,
          "trades": 1688,
          "taker_buy_base": 3359.5,
          "taker_buy_quote": 130803.01409
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 39.02,
          "high": 39.43,
          "low": 38.9,
          "close": 39.24,
          "volume": 3230.074,
          "close_time": 1751759999999,
          "quote_volume": 126481.99244,
          "trades": 578,
          "taker_buy_base": 1681.789,
          "taker_buy_quote": 65862.96576
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 39.2,
          "high": 39.2,
          "low": 38.46,
          "close": 38.48,
          "volume": 5258.106,
          "close_time": 1751774399999,
          "quote_volume": 203678.79926,
          "trades": 1109,
          "taker_buy_base": 2194.667,
          "taker_buy_quote": 84860.21402
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 38.47,
          "high": 38.6,
          "low": 38.08,
          "close": 38.21,
          "volume": 4693.033,
          "close_time": 1751788799999,
          "quote_volume": 179689.16836,
          "trades": 1311,
          "taker_buy_base": 1828.652,
          "taker_buy_quote": 70048.41165
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 38.22,
          "high": 38.27,
          "low": 37.58,
          "close": 37.86,
          "volume": 9537.54,
          "close_time": 1751803199999,
          "quote_volume": 362032.60733,
          "trades": 2075,
          "taker_buy_base": 3949.597,
          "taker_buy_quote": 149884.62309
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 37.86,
          "high": 39.14,
          "low": 37.82,
          "close": 38.76,
          "volume": 7612.103,
          "close_time": 1751817599999,
          "quote_volume": 293993.28687,
          "trades": 2082,
          "taker_buy_base": 4005.273,
          "taker_buy_quote": 154726.90086
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 38.77,
          "high": 39.57,
          "low": 38.77,
          "close": 39.07,
          "volume": 5946.557,
          "close_time": 1751831999999,
          "quote_volume": 233262.42542,
          "trades": 1800,
          "taker_buy_base": 4079.717,
          "taker_buy_quote": 160004.46004
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 39.08,
          "high": 40.16,
          "low": 39.08,
          "close": 39.33,
          "volume": 4569.656,
          "close_time": 1751846399999,
          "quote_volume": 181482.4498,
          "trades": 1363,
          "taker_buy_base": 2288.032,
          "taker_buy_quote": 90853.84414
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 39.34,
          "high": 39.72,
          "low": 39.07,
          "close": 39.28,
          "volume": 2423.782,
          "close_time": 1751860799999,
          "quote_volume": 95461.62555,
          "trades": 898,
          "taker_buy_base": 1076.234,
          "taker_buy_quote": 42410.38294
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 39.29,
          "high": 39.63,
          "low": 38.68,
          "close": 38.89,
          "volume": 6472.237,
          "close_time": 1751875199999,
          "quote_volume": 252863.5747,
          "trades": 1556,
          "taker_buy_base": 2470.947,
          "taker_buy_quote": 96874.76532
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 38.88,
          "high": 39.06,
          "low": 38.44,
          "close": 38.56,
          "volume": 4662.215,
          "close_time": 1751889599999,
          "quote_volume": 180176.67268,
          "trades": 1301,
          "taker_buy_base": 1559.685,
          "taker_buy_quote": 60299.27448
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 38.58,
          "high": 38.95,
          "low": 38.09,
          "close": 38.71,
          "volume": 9484.63,
          "close_time": 1751903999999,
          "quote_volume": 365648.06183,
          "trades": 2590,
          "taker_buy_base": 4795.393,
          "taker_buy_quote": 185079.01123
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 38.73,
          "high": 38.75,
          "low": 38.07,
          "close": 38.52,
          "volume": 6747.796,
          "close_time": 1751918399999,
          "quote_volume": 259348.99283,
          "trades": 1675,
          "taker_buy_base": 2465.702,
          "taker_buy_quote": 94853.30148
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 38.44,
          "high": 38.83,
          "low": 38.16,
          "close": 38.77,
          "volume": 2273.182,
          "close_time": 1751932799999,
          "quote_volume": 87690.87231,
          "trades": 868,
          "taker_buy_base": 1274.023,
          "taker_buy_quote": 49148.74687
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 38.75,
          "high": 38.88,
          "low": 38.26,
          "close": 38.49,
          "volume": 2995.81,
          "close_time": 1751947199999,
          "quote_volume": 115337.93805,
          "trades": 832,
          "taker_buy_base": 1555.571,
          "taker_buy_quote": 59943.10666
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 38.45,
          "high": 38.79,
          "low": 38.3,
          "close": 38.74,
          "volume": 1931.717,
          "close_time": 1751961599999,
          "quote_volume": 74360.49551,
          "trades": 535,
          "taker_buy_base": 850.847,
          "taker_buy_quote": 32793.48459
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 38.7,
          "high": 39.55,
          "low": 38.57,
          "close": 39.53,
          "volume": 3624.955,
          "close_time": 1751975999999,
          "quote_volume": 141305.68209,
          "trades": 1194,
          "taker_buy_base": 1586.978,
          "taker_buy_quote": 61767.19441
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 39.56,
          "high": 41.6,
          "low": 39.41,
          "close": 40.85,
          "volume": 21415.464,
          "close_time": 1751990399999,
          "quote_volume": 870508.14167,
          "trades": 6204,
          "taker_buy_base": 8640.714,
          "taker_buy_quote": 351233.26186
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 40.9,
          "high": 42.94,
          "low": 40.78,
          "close": 42.66,
          "volume": 28025.273,
          "close_time": 1752004799999,
          "quote_volume": 1185349.69818,
          "trades": 8873,
          "taker_buy_base": 14062.944,
          "taker_buy_quote": 595243.31481
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 42.61,
          "high": 43.73,
          "low": 42.02,
          "close": 43.7,
          "volume": 9493.799,
          "close_time": 1752019199999,
          "quote_volume": 406319.54178,
          "trades": 4171,
          "taker_buy_base": 4249.568,
          "taker_buy_quote": 182508.48616
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 43.73,
          "high": 46.16,
          "low": 40.02,
          "close": 40.4,
          "volume": 64323.853,
          "close_time": 1752033599999,
          "quote_volume": 2776294.8694,
          "trades": 18368,
          "taker_buy_base": 32408.919,
          "taker_buy_quote": 1403414.89173
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 40.36,
          "high": 40.62,
          "low": 39.76,
          "close": 40.46,
          "volume": 14706.999,
          "close_time": 1752047999999,
          "quote_volume": 590724.21054,
          "trades": 3564,
          "taker_buy_base": 6576.006,
          "taker_buy_quote": 264477.20213
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 40.45,
          "high": 40.65,
          "low": 39.57,
          "close": 39.82,
          "volume": 12779.015,
          "close_time": 1752062399999,
          "quote_volume": 511129.25364,
          "trades": 5219,
          "taker_buy_base": 5216.009,
          "taker_buy_quote": 208828.009
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 39.81,
          "high": 40.41,
          "low": 38.83,
          "close": 39.04,
          "volume": 24583.946,
          "close_time": 1752076799999,
          "quote_volume": 975604.24699,
          "trades": 7948,
          "taker_buy_base": 11998.954,
          "taker_buy_quote": 476219.14504
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 39.04,
          "high": 40.11,
          "low": 38.8,
          "close": 39.95,
          "volume": 24086.016,
          "close_time": 1752091199999,
          "quote_volume": 944816.52882,
          "trades": 7869,
          "taker_buy_base": 10689.537,
          "taker_buy_quote": 420163.20961
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 39.93,
          "high": 41.25,
          "low": 39.72,
          "close": 41.02,
          "volume": 22488.508,
          "close_time": 1752105599999,
          "quote_volume": 906610.56165,
          "trades": 6682,
          "taker_buy_base": 12910.047,
          "taker_buy_quote": 520846.35597
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 41.02,
          "high": 41.63,
          "low": 40.7,
          "close": 40.9,
          "volume": 8866.153,
          "close_time": 1752119999999,
          "quote_volume": 364809.06938,
          "trades": 3033,
          "taker_buy_base": 3705.048,
          "taker_buy_quote": 152688.56494
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 40.9,
          "high": 41.5,
          "low": 40.27,
          "close": 40.69,
          "volume": 17643.361,
          "close_time": 1752134399999,
          "quote_volume": 718614.49803,
          "trades": 4024,
          "taker_buy_base": 9721.532,
          "taker_buy_quote": 396337.45419
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 40.66,
          "high": 40.68,
          "low": 40.15,
          "close": 40.59,
          "volume": 7963.289,
          "close_time": 1752148799999,
          "quote_volume": 322089.99233,
          "trades": 1912,
          "taker_buy_base": 3545.851,
          "taker_buy_quote": 143517.04346
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 40.54,
          "high": 40.91,
          "low": 40.2,
          "close": 40.37,
          "volume": 9104.262,
          "close_time": 1752163199999,
          "quote_volume": 368446.90981,
          "trades": 2548,
          "taker_buy_base": 3994.833,
          "taker_buy_quote": 161809.1945
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 40.38,
          "high": 41.97,
          "low": 40.35,
          "close": 41.22,
          "volume": 15977.337,
          "close_time": 1752177599999,
          "quote_volume": 660825.4187,
          "trades": 4805,
          "taker_buy_base": 7691.66,
          "taker_buy_quote": 318172.01185
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 41.23,
          "high": 43.0,
          "low": 41.18,
          "close": 42.08,
          "volume": 12180.081,
          "close_time": 1752191999999,
          "quote_volume": 512603.95773,
          "trades": 4313,
          "taker_buy_base": 6577.978,
          "taker_buy_quote": 277059.11349
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 42.04,
          "high": 43.27,
          "low": 41.3,
          "close": 42.79,
          "volume": 16866.742,
          "close_time": 1752206399999,
          "quote_volume": 714674.06222,
          "trades": 5841,
          "taker_buy_base": 9288.433,
          "taker_buy_quote": 394502.38762
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 42.75,
          "high": 43.8,
          "low": 42.22,
          "close": 42.65,
          "volume": 14646.932,
          "close_time": 1752220799999,
          "quote_volume": 632256.95712,
          "trades": 4014,
          "taker_buy_base": 7447.709,
          "taker_buy_quote": 321888.90846
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 42.65,
          "high": 43.4,
          "low": 42.63,
          "close": 42.71,
          "volume": 11239.216,
          "close_time": 1752235199999,
          "quote_volume": 482724.1527,
          "trades": 3501,
          "taker_buy_base": 6461.168,
          "taker_buy_quote": 277395.05525
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 42.7,
          "high": 43.84,
          "low": 42.3,
          "close": 42.58,
          "volume": 14212.444,
          "close_time": 1752249599999,
          "quote_volume": 611176.27211,
          "trades": 6681,
          "taker_buy_base": 6910.448,
          "taker_buy_quote": 297411.93625
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 42.54,
          "high": 44.0,
          "low": 42.31,
          "close": 43.61,
          "volume": 12949.918,
          "close_time": 1752263999999,
          "quote_volume": 560176.6558,
          "trades": 6005,
          "taker_buy_base": 5382.964,
          "taker_buy_quote": 233206.91036
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 43.61,
          "high": 43.75,
          "low": 41.31,
          "close": 42.05,
          "volume": 8518.049,
          "close_time": 1752278399999,
          "quote_volume": 361550.72106,
          "trades": 4095,
          "taker_buy_base": 3799.728,
          "taker_buy_quote": 160645.20438
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 42.07,
          "high": 43.03,
          "low": 41.66,
          "close": 42.68,
          "volume": 7878.905,
          "close_time": 1752292799999,
          "quote_volume": 333715.40385,
          "trades": 3846,
          "taker_buy_base": 3857.354,
          "taker_buy_quote": 163171.1193
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 42.73,
          "high": 42.94,
          "low": 41.68,
          "close": 42.36,
          "volume": 6032.047,
          "close_time": 1752307199999,
          "quote_volume": 255630.46459,
          "trades": 3157,
          "taker_buy_base": 2709.259,
          "taker_buy_quote": 114919.72643
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 42.36,
          "high": 42.84,
          "low": 42.14,
          "close": 42.29,
          "volume": 4462.609,
          "close_time": 1752321599999,
          "quote_volume": 189746.60756,
          "trades": 2102,
          "taker_buy_base": 1720.254,
          "taker_buy_quote": 73166.66137
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 42.28,
          "high": 42.49,
          "low": 40.4,
          "close": 40.73,
          "volume": 14692.6,
          "close_time": 1752335999999,
          "quote_volume": 607922.20131,
          "trades": 5467,
          "taker_buy_base": 5493.18,
          "taker_buy_quote": 228094.07828
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 40.74,
          "high": 42.24,
          "low": 40.62,
          "close": 42.1,
          "volume": 7355.324,
          "close_time": 1752350399999,
          "quote_volume": 305806.32347,
          "trades": 3393,
          "taker_buy_base": 4469.311,
          "taker_buy_quote": 186229.795
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 42.15,
          "high": 42.6,
          "low": 41.34,
          "close": 42.28,
          "volume": 6215.147,
          "close_time": 1752364799999,
          "quote_volume": 261539.16515,
          "trades": 2667,
          "taker_buy_base": 2472.095,
          "taker_buy_quote": 104112.5049
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 42.31,
          "high": 42.75,
          "low": 41.78,
          "close": 41.89,
          "volume": 3159.382,
          "close_time": 1752379199999,
          "quote_volume": 133655.96293,
          "trades": 3243,
          "taker_buy_base": 1180.503,
          "taker_buy_quote": 49961.64749
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 41.89,
          "high": 43.42,
          "low": 41.89,
          "close": 43.09,
          "volume": 10041.223,
          "close_time": 1752393599999,
          "quote_volume": 428893.42477,
          "trades": 4542,
          "taker_buy_base": 6425.076,
          "taker_buy_quote": 274511.70807
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 43.1,
          "high": 43.12,
          "low": 42.34,
          "close": 42.68,
          "volume": 3622.584,
          "close_time": 1752407999999,
          "quote_volume": 154545.40562,
          "trades": 2391,
          "taker_buy_base": 1166.093,
          "taker_buy_quote": 49799.90265
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 42.72,
          "high": 43.8,
          "low": 42.42,
          "close": 43.39,
          "volume": 12588.661,
          "close_time": 1752422399999,
          "quote_volume": 543096.89286,
          "trades": 5416,
          "taker_buy_base": 4708.888,
          "taker_buy_quote": 203565.85127
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 43.38,
          "high": 43.85,
          "low": 42.72,
          "close": 42.76,
          "volume": 7028.599,
          "close_time": 1752436799999,
          "quote_volume": 303026.27763,
          "trades": 3205,
          "taker_buy_base": 2211.55,
          "taker_buy_quote": 95448.15283
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 42.79,
          "high": 43.17,
          "low": 41.92,
          "close": 42.37,
          "volume": 5727.399,
          "close_time": 1752451199999,
          "quote_volume": 242822.39479,
          "trades": 2456,
          "taker_buy_base": 2377.239,
          "taker_buy_quote": 100950.18811
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 42.4,
          "high": 43.99,
          "low": 42.22,
          "close": 43.83,
          "volume": 8020.418,
          "close_time": 1752465599999,
          "quote_volume": 346684.93049,
          "trades": 3447,
          "taker_buy_base": 4576.629,
          "taker_buy_quote": 197934.27179
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 43.86,
          "high": 44.43,
          "low": 43.28,
          "close": 44.14,
          "volume": 16635.2,
          "close_time": 1752479999999,
          "quote_volume": 729326.026,
          "trades": 5794,
          "taker_buy_base": 6584.813,
          "taker_buy_quote": 289240.4146
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 44.16,
          "high": 44.69,
          "low": 43.61,
          "close": 44.03,
          "volume": 8547.753,
          "close_time": 1752494399999,
          "quote_volume": 377462.93681,
          "trades": 4069,
          "taker_buy_base": 4708.495,
          "taker_buy_quote": 208318.19403
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 44.01,
          "high": 44.64,
          "low": 43.52,
          "close": 43.84,
          "volume": 9691.02,
          "close_time": 1752508799999,
          "quote_volume": 426246.72721,
          "trades": 4546,
          "taker_buy_base": 4100.054,
          "taker_buy_quote": 180522.59557
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 43.84,
          "high": 44.1,
          "low": 42.68,
          "close": 42.85,
          "volume": 4977.302,
          "close_time": 1752523199999,
          "quote_volume": 215553.83678,
          "trades": 2537,
          "taker_buy_base": 2184.867,
          "taker_buy_quote": 94633.43471
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 42.83,
          "high": 43.71,
          "low": 42.49,
          "close": 43.17,
          "volume": 7944.035,
          "close_time": 1752537599999,
          "quote_volume": 343971.72869,
          "trades": 2077,
          "taker_buy_base": 2410.576,
          "taker_buy_quote": 104495.82872
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 43.17,
          "high": 43.4,
          "low": 41.76,
          "close": 42.0,
          "volume": 13352.968,
          "close_time": 1752551999999,
          "quote_volume": 566809.6463,
          "trades": 3717,
          "taker_buy_base": 6687.734,
          "taker_buy_quote": 284030.03772
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 41.97,
          "high": 42.31,
          "low": 41.36,
          "close": 41.99,
          "volume": 7323.06,
          "close_time": 1752566399999,
          "quote_volume": 307120.68322,
          "trades": 2517,
          "taker_buy_base": 3528.144,
          "taker_buy_quote": 148176.28415
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 41.99,
          "high": 42.43,
          "low": 41.8,
          "close": 42.2,
          "volume": 2622.191,
          "close_time": 1752580799999,
          "quote_volume": 110470.10663,
          "trades": 1084,
          "taker_buy_base": 1224.321,
          "taker_buy_quote": 51619.71144
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 42.19,
          "high": 43.12,
          "low": 41.7,
          "close": 42.29,
          "volume": 12623.289,
          "close_time": 1752595199999,
          "quote_volume": 534372.79839,
          "trades": 3333,
          "taker_buy_base": 5312.038,
          "taker_buy_quote": 224946.62715
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 42.3,
          "high": 43.58,
          "low": 42.28,
          "close": 42.58,
          "volume": 8326.655,
          "close_time": 1752609599999,
          "quote_volume": 358501.92791,
          "trades": 2577,
          "taker_buy_base": 4047.407,
          "taker_buy_quote": 173979.61327
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 42.59,
          "high": 44.07,
          "low": 42.47,
          "close": 43.78,
          "volume": 3183.014,
          "close_time": 1752623999999,
          "quote_volume": 138628.77982,
          "trades": 1311,
          "taker_buy_base": 1736.99,
          "taker_buy_quote": 75669.43606
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 43.8,
          "high": 44.2,
          "low": 43.03,
          "close": 43.7,
          "volume": 5138.436,
          "close_time": 1752638399999,
          "quote_volume": 224640.08719,
          "trades": 1709,
          "taker_buy_base": 2790.057,
          "taker_buy_quote": 122051.26093
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 43.7,
          "high": 44.62,
          "low": 43.33,
          "close": 44.45,
          "volume": 8326.703,
          "close_time": 1752652799999,
          "quote_volume": 366118.48042,
          "trades": 2195,
          "taker_buy_base": 4354.111,
          "taker_buy_quote": 191563.16094
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 44.46,
          "high": 44.72,
          "low": 44.0,
          "close": 44.07,
          "volume": 5130.12,
          "close_time": 1752667199999,
          "quote_volume": 227333.726,
          "trades": 1918,
          "taker_buy_base": 2141.844,
          "taker_buy_quote": 94989.02627
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 44.05,
          "high": 45.0,
          "low": 43.9,
          "close": 44.32,
          "volume": 11215.6,
          "close_time": 1752681599999,
          "quote_volume": 497897.10304,
          "trades": 4017,
          "taker_buy_base": 5388.154,
          "taker_buy_quote": 239761.60231
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 44.37,
          "high": 44.86,
          "low": 43.85,
          "close": 44.11,
          "volume": 7148.44,
          "close_time": 1752695999999,
          "quote_volume": 318055.33093,
          "trades": 2731,
          "taker_buy_base": 2527.346,
          "taker_buy_quote": 112596.44833
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 44.08,
          "high": 44.69,
          "low": 43.78,
          "close": 44.24,
          "volume": 5602.3,
          "close_time": 1752710399999,
          "quote_volume": 247777.83223,
          "trades": 2206,
          "taker_buy_base": 2813.106,
          "taker_buy_quote": 124404.30636
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 44.23,
          "high": 44.58,
          "low": 43.55,
          "close": 43.76,
          "volume": 7330.484,
          "close_time": 1752724799999,
          "quote_volume": 323171.9394,
          "trades": 2609,
          "taker_buy_base": 3142.931,
          "taker_buy_quote": 138716.51936
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 43.71,
          "high": 44.56,
          "low": 43.43,
          "close": 44.31,
          "volume": 6223.615,
          "close_time": 1752739199999,
          "quote_volume": 274699.37007,
          "trades": 2643,
          "taker_buy_base": 2800.686,
          "taker_buy_quote": 123705.65637
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 44.31,
          "high": 44.92,
          "low": 44.03,
          "close": 44.08,
          "volume": 5189.546,
          "close_time": 1752753599999,
          "quote_volume": 231128.70455,
          "trades": 2424,
          "taker_buy_base": 2257.92,
          "taker_buy_quote": 100584.89433
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 44.07,
          "high": 44.85,
          "low": 43.83,
          "close": 44.52,
          "volume": 9871.282,
          "close_time": 1752767999999,
          "quote_volume": 438309.90415,
          "trades": 3659,
          "taker_buy_base": 3443.124,
          "taker_buy_quote": 152902.80576
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 44.48,
          "high": 44.7,
          "low": 43.85,
          "close": 44.11,
          "volume": 8538.235,
          "close_time": 1752782399999,
          "quote_volume": 378135.36355,
          "trades": 3177,
          "taker_buy_base": 4288.525,
          "taker_buy_quote": 190140.8267
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 44.12,
          "high": 46.1,
          "low": 43.91,
          "close": 45.42,
          "volume": 15799.497,
          "close_time": 1752796799999,
          "quote_volume": 715993.69178,
          "trades": 6420,
          "taker_buy_base": 8805.057,
          "taker_buy_quote": 399003.28271
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 45.43,
          "high": 46.57,
          "low": 45.37,
          "close": 46.57,
          "volume": 13657.413,
          "close_time": 1752811199999,
          "quote_volume": 628758.61215,
          "trades": 4100,
          "taker_buy_base": 6777.996,
          "taker_buy_quote": 312259.66388
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 46.56,
          "high": 47.15,
          "low": 45.88,
          "close": 45.93,
          "volume": 11691.012,
          "close_time": 1752825599999,
          "quote_volume": 546522.66716,
          "trades": 4460,
          "taker_buy_base": 5608.353,
          "taker_buy_quote": 262312.80999
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 45.96,
          "high": 46.42,
          "low": 45.47,
          "close": 46.27,
          "volume": 10351.32,
          "close_time": 1752839999999,
          "quote_volume": 475605.24961,
          "trades": 3725,
          "taker_buy_base": 4214.308,
          "taker_buy_quote": 193739.65662
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 46.28,
          "high": 46.86,
          "low": 44.74,
          "close": 45.03,
          "volume": 14756.118,
          "close_time": 1752854399999,
          "quote_volume": 675403.38885,
          "trades": 4813,
          "taker_buy_base": 4845.534,
          "taker_buy_quote": 222658.44568
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 45.04,
          "high": 45.76,
          "low": 44.45,
          "close": 44.85,
          "volume": 7492.813,
          "close_time": 1752868799999,
          "quote_volume": 338244.73161,
          "trades": 2342,
          "taker_buy_base": 3630.071,
          "taker_buy_quote": 163875.24477
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 44.86,
          "high": 45.13,
          "low": 43.7,
          "close": 44.29,
          "volume": 13950.686,
          "close_time": 1752883199999,
          "quote_volume": 619691.18499,
          "trades": 3677,
          "taker_buy_base": 4706.313,
          "taker_buy_quote": 209214.69591
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 44.29,
          "high": 44.45,
          "low": 42.91,
          "close": 44.43,
          "volume": 7343.928,
          "close_time": 1752897599999,
          "quote_volume": 321356.69281,
          "trades": 2131,
          "taker_buy_base": 2736.95,
          "taker_buy_quote": 119662.77018
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 44.43,
          "high": 44.76,
          "low": 43.66,
          "close": 43.9,
          "volume": 3865.378,
          "close_time": 1752911999999,
          "quote_volume": 170771.57951,
          "trades": 1475,
          "taker_buy_base": 1634.984,
          "taker_buy_quote": 72223.18652
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 43.9,
          "high": 44.25,
          "low": 43.26,
          "close": 43.41,
          "volume": 4452.88,
          "close_time": 1752926399999,
          "quote_volume": 194918.68487,
          "trades": 1820,
          "taker_buy_base": 1895.379,
          "taker_buy_quote": 83148.68111
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 43.4,
          "high": 43.75,
          "low": 42.9,
          "close": 43.38,
          "volume": 4376.719,
          "close_time": 1752940799999,
          "quote_volume": 189805.7543,
          "trades": 1520,
          "taker_buy_base": 2070.122,
          "taker_buy_quote": 89836.04644
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 43.34,
          "high": 44.8,
          "low": 43.09,
          "close": 44.76,
          "volume": 7072.319,
          "close_time": 1752955199999,
          "quote_volume": 311642.0032,
          "trades": 2784,
          "taker_buy_base": 4565.767,
          "taker_buy_quote": 201328.39936
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 44.73,
          "high": 45.43,
          "low": 44.16,
          "close": 44.72,
          "volume": 5576.907,
          "close_time": 1752969599999,
          "quote_volume": 250114.93725,
          "trades": 1813,
          "taker_buy_base": 2867.362,
          "taker_buy_quote": 128711.08974
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 44.71,
          "high": 44.81,
          "low": 43.98,
          "close": 44.11,
          "volume": 5188.612,
          "close_time": 1752983999999,
          "quote_volume": 229895.97818,
          "trades": 1765,
          "taker_buy_base": 2152.273,
          "taker_buy_quote": 95430.37033
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 44.13,
          "high": 44.63,
          "low": 43.85,
          "close": 44.4,
          "volume": 6960.153,
          "close_time": 1752998399999,
          "quote_volume": 308016.26601,
          "trades": 2719,
          "taker_buy_base": 3603.323,
          "taker_buy_quote": 159521.46029
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 44.43,
          "high": 45.41,
          "low": 44.4,
          "close": 44.97,
          "volume": 9739.215,
          "close_time": 1753012799999,
          "quote_volume": 437581.10738,
          "trades": 2820,
          "taker_buy_base": 4822.793,
          "taker_buy_quote": 216850.06331
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 44.99,
          "high": 45.67,
          "low": 44.66,
          "close": 45.55,
          "volume": 6136.052,
          "close_time": 1753027199999,
          "quote_volume": 276481.04818,
          "trades": 2125,
          "taker_buy_base": 2934.04,
          "taker_buy_quote": 132304.61383
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 45.59,
          "high": 46.0,
          "low": 44.97,
          "close": 45.25,
          "volume": 10545.387,
          "close_time": 1753041599999,
          "quote_volume": 479710.23299,
          "trades": 3500,
          "taker_buy_base": 5248.42,
          "taker_buy_quote": 239013.46475
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 45.22,
          "high": 45.3,
          "low": 44.07,
          "close": 44.99,
          "volume": 7862.428,
          "close_time": 1753055999999,
          "quote_volume": 352062.44835,
          "trades": 3305,
          "taker_buy_base": 3532.417,
          "taker_buy_quote": 158277.01261
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 45.03,
          "high": 45.6,
          "low": 44.28,
          "close": 45.57,
          "volume": 6618.929,
          "close_time": 1753070399999,
          "quote_volume": 298686.7688,
          "trades": 1851,
          "taker_buy_base": 3657.721,
          "taker_buy_quote": 165233.0332
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 45.55,
          "high": 46.0,
          "low": 45.24,
          "close": 45.58,
          "volume": 6613.251,
          "close_time": 1753084799999,
          "quote_volume": 301837.42551,
          "trades": 1919,
          "taker_buy_base": 3174.14,
          "taker_buy_quote": 144979.84999
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 45.56,
          "high": 45.89,
          "low": 44.9,
          "close": 45.41,
          "volume": 5514.248,
          "close_time": 1753099199999,
          "quote_volume": 250029.71115,
          "trades": 1736,
          "taker_buy_base": 2134.426,
          "taker_buy_quote": 96995.25465
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 45.41,
          "high": 46.01,
          "low": 45.12,
          "close": 45.16,
          "volume": 10581.213,
          "close_time": 1753113599999,
          "quote_volume": 481215.6098,
          "trades": 3111,
          "taker_buy_base": 4345.655,
          "taker_buy_quote": 197937.47936
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 45.12,
          "high": 45.27,
          "low": 44.38,
          "close": 44.45,
          "volume": 12693.517,
          "close_time": 1753127999999,
          "quote_volume": 568565.62358,
          "trades": 3865,
          "taker_buy_base": 7012.953,
          "taker_buy_quote": 314414.49458
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 44.34,
          "high": 44.93,
          "low": 43.91,
          "close": 44.59,
          "volume": 5182.131,
          "close_time": 1753142399999,
          "quote_volume": 230423.84318,
          "trades": 1947,
          "taker_buy_base": 2893.179,
          "taker_buy_quote": 128743.48902
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 44.6,
          "high": 44.69,
          "low": 43.02,
          "close": 43.48,
          "volume": 15276.17,
          "close_time": 1753156799999,
          "quote_volume": 672981.21844,
          "trades": 4689,
          "taker_buy_base": 6515.584,
          "taker_buy_quote": 286844.63201
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 43.48,
          "high": 43.56,
          "low": 42.49,
          "close": 43.02,
          "volume": 13836.16,
          "close_time": 1753171199999,
          "quote_volume": 595430.68471,
          "trades": 4344,
          "taker_buy_base": 5612.72,
          "taker_buy_quote": 241689.08481
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 43.02,
          "high": 43.5,
          "low": 42.34,
          "close": 43.14,
          "volume": 10967.048,
          "close_time": 1753185599999,
          "quote_volume": 471400.48097,
          "trades": 3461,
          "taker_buy_base": 4750.345,
          "taker_buy_quote": 204154.40987
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 43.15,
          "high": 43.77,
          "low": 42.26,
          "close": 43.52,
          "volume": 15457.28,
          "close_time": 1753199999999,
          "quote_volume": 662319.26516,
          "trades": 4409,
          "taker_buy_base": 8937.588,
          "taker_buy_quote": 383502.42597
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 43.5,
          "high": 43.61,
          "low": 42.52,
          "close": 42.75,
          "volume": 6749.918,
          "close_time": 1753214399999,
          "quote_volume": 291531.61968,
          "trades": 2185,
          "taker_buy_base": 2855.791,
          "taker_buy_quote": 123653.22427
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 42.75,
          "high": 44.15,
          "low": 42.67,
          "close": 44.1,
          "volume": 5234.128,
          "close_time": 1753228799999,
          "quote_volume": 227620.08754,
          "trades": 1805,
          "taker_buy_base": 2908.645,
          "taker_buy_quote": 126546.63242
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 44.1,
          "high": 44.17,
          "low": 43.54,
          "close": 43.61,
          "volume": 7341.456,
          "close_time": 1753243199999,
          "quote_volume": 322207.80192,
          "trades": 1952,
          "taker_buy_base": 2456.642,
          "taker_buy_quote": 107802.35562
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 43.62,
          "high": 43.97,
          "low": 43.04,
          "close": 43.18,
          "volume": 3172.539,
          "close_time": 1753257599999,
          "quote_volume": 138107.26832,
          "trades": 1218,
          "taker_buy_base": 1174.919,
          "taker_buy_quote": 51186.23806
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 43.14,
          "high": 43.55,
          "low": 42.51,
          "close": 42.97,
          "volume": 4845.744,
          "close_time": 1753271999999,
          "quote_volume": 208386.41156,
          "trades": 1603,
          "taker_buy_base": 2186.589,
          "taker_buy_quote": 94123.4782
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 43.04,
          "high": 43.56,
          "low": 41.51,
          "close": 42.05,
          "volume": 18171.113,
          "close_time": 1753286399999,
          "quote_volume": 770673.05632,
          "trades": 5756,
          "taker_buy_base": 9131.327,
          "taker_buy_quote": 388381.55449
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 41.93,
          "high": 42.09,
          "low": 40.45,
          "close": 41.61,
          "volume": 12227.177,
          "close_time": 1753300799999,
          "quote_volume": 504585.71903,
          "trades": 4088,
          "taker_buy_base": 6280.231,
          "taker_buy_quote": 259904.48745
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 41.68,
          "high": 41.78,
          "low": 40.34,
          "close": 41.33,
          "volume": 8186.829,
          "close_time": 1753315199999,
          "quote_volume": 336902.71058,
          "trades": 3088,
          "taker_buy_base": 4058.184,
          "taker_buy_quote": 166916.10858
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 41.33,
          "high": 41.92,
          "low": 41.17,
          "close": 41.31,
          "volume": 3858.377,
          "close_time": 1753329599999,
          "quote_volume": 160180.78926,
          "trades": 1246,
          "taker_buy_base": 1861.525,
          "taker_buy_quote": 77254.39309
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 41.31,
          "high": 41.51,
          "low": 39.32,
          "close": 40.12,
          "volume": 23858.577,
          "close_time": 1753343999999,
          "quote_volume": 965289.6153,
          "trades": 4552,
          "taker_buy_base": 6401.236,
          "taker_buy_quote": 257175.25826
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 40.08,
          "high": 41.31,
          "low": 39.9,
          "close": 41.18,
          "volume": 7553.792,
          "close_time": 1753358399999,
          "quote_volume": 307132.45626,
          "trades": 2952,
          "taker_buy_base": 3976.992,
          "taker_buy_quote": 161879.84513
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 41.17,
          "high": 41.34,
          "low": 40.07,
          "close": 41.25,
          "volume": 7672.654,
          "close_time": 1753372799999,
          "quote_volume": 313959.55061,
          "trades": 2769,
          "taker_buy_base": 3952.558,
          "taker_buy_quote": 161908.78186
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 41.3,
          "high": 41.54,
          "low": 40.25,
          "close": 40.5,
          "volume": 7735.001,
          "close_time": 1753387199999,
          "quote_volume": 316297.82021,
          "trades": 2480,
          "taker_buy_base": 3151.81,
          "taker_buy_quote": 129228.80305
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 40.54,
          "high": 40.93,
          "low": 40.07,
          "close": 40.21,
          "volume": 5994.648,
          "close_time": 1753401599999,
          "quote_volume": 242727.88863,
          "trades": 1605,
          "taker_buy_base": 2437.851,
          "taker_buy_quote": 98834.60206
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 40.18,
          "high": 40.28,
          "low": 38.59,
          "close": 39.18,
          "volume": 16352.722,
          "close_time": 1753415999999,
          "quote_volume": 646710.68217,
          "trades": 4224,
          "taker_buy_base": 5438.662,
          "taker_buy_quote": 214895.04374
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 39.16,
          "high": 39.83,
          "low": 38.53,
          "close": 39.51,
          "volume": 11555.228,
          "close_time": 1753430399999,
          "quote_volume": 453066.04806,
          "trades": 3279,
          "taker_buy_base": 4685.144,
          "taker_buy_quote": 183983.06226
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 39.48,
          "high": 40.74,
          "low": 39.33,
          "close": 40.57,
          "volume": 10026.405,
          "close_time": 1753444799999,
          "quote_volume": 401018.67393,
          "trades": 3131,
          "taker_buy_base": 5837.177,
          "taker_buy_quote": 233240.60713
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 40.61,
          "high": 40.76,
          "low": 39.5,
          "close": 39.88,
          "volume": 4739.405,
          "close_time": 1753459199999,
          "quote_volume": 190521.46678,
          "trades": 2296,
          "taker_buy_base": 2129.689,
          "taker_buy_quote": 85642.35482
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 39.9,
          "high": 40.44,
          "low": 39.84,
          "close": 39.92,
          "volume": 3036.559,
          "close_time": 1753473599999,
          "quote_volume": 121784.4041,
          "trades": 1171,
          "taker_buy_base": 1215.463,
          "taker_buy_quote": 48780.83262
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 39.95,
          "high": 40.96,
          "low": 39.94,
          "close": 40.8,
          "volume": 3819.243,
          "close_time": 1753487999999,
          "quote_volume": 154762.97261,
          "trades": 1175,
          "taker_buy_base": 2597.611,
          "taker_buy_quote": 105339.04831
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 40.78,
          "high": 41.03,
          "low": 40.46,
          "close": 40.62,
          "volume": 2195.847,
          "close_time": 1753502399999,
          "quote_volume": 89558.66942,
          "trades": 735,
          "taker_buy_base": 759.159,
          "taker_buy_quote": 30993.40439
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 40.59,
          "high": 40.85,
          "low": 40.51,
          "close": 40.85,
          "volume": 2951.952,
          "close_time": 1753516799999,
          "quote_volume": 120089.24465,
          "trades": 723,
          "taker_buy_base": 1778.383,
          "taker_buy_quote": 72366.16973
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 40.84,
          "high": 41.21,
          "low": 40.71,
          "close": 40.83,
          "volume": 4146.171,
          "close_time": 1753531199999,
          "quote_volume": 169789.32595,
          "trades": 1225,
          "taker_buy_base": 1890.918,
          "taker_buy_quote": 77486.34815
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 40.81,
          "high": 41.62,
          "low": 40.69,
          "close": 41.41,
          "volume": 5169.358,
          "close_time": 1753545599999,
          "quote_volume": 213362.27771,
          "trades": 1730,
          "taker_buy_base": 2564.338,
          "taker_buy_quote": 105832.6101
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 41.45,
          "high": 41.77,
          "low": 41.1,
          "close": 41.7,
          "volume": 2233.694,
          "close_time": 1753559999999,
          "quote_volume": 92646.75292,
          "trades": 852,
          "taker_buy_base": 1214.457,
          "taker_buy_quote": 50393.72874
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 41.62,
          "high": 41.75,
          "low": 41.14,
          "close": 41.2,
          "volume": 1467.229,
          "close_time": 1753574399999,
          "quote_volume": 60714.48714,
          "trades": 491,
          "taker_buy_base": 649.686,
          "taker_buy_quote": 26892.64116
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 41.19,
          "high": 41.82,
          "low": 41.11,
          "close": 41.46,
          "volume": 3008.119,
          "close_time": 1753588799999,
          "quote_volume": 124717.52304,
          "trades": 782,
          "taker_buy_base": 984.061,
          "taker_buy_quote": 40820.66072
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 41.51,
          "high": 41.77,
          "low": 41.4,
          "close": 41.52,
          "volume": 2948.412,
          "close_time": 1753603199999,
          "quote_volume": 122594.88105,
          "trades": 793,
          "taker_buy_base": 1162.494,
          "taker_buy_quote": 48376.15429
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 41.52,
          "high": 41.87,
          "low": 41.23,
          "close": 41.55,
          "volume": 2944.554,
          "close_time": 1753617599999,
          "quote_volume": 122405.79201,
          "trades": 863,
          "taker_buy_base": 1258.762,
          "taker_buy_quote": 52336.45462
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 41.5,
          "high": 41.69,
          "low": 40.97,
          "close": 41.61,
          "volume": 14108.577,
          "close_time": 1753631999999,
          "quote_volume": 582639.07924,
          "trades": 3099,
          "taker_buy_base": 7726.819,
          "taker_buy_quote": 319162.61769
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 41.63,
          "high": 41.83,
          "low": 41.37,
          "close": 41.5,
          "volume": 2966.792,
          "close_time": 1753646399999,
          "quote_volume": 123513.84349,
          "trades": 1082,
          "taker_buy_base": 1126.614,
          "taker_buy_quote": 46908.68868
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 41.51,
          "high": 41.97,
          "low": 41.43,
          "close": 41.9,
          "volume": 3457.725,
          "close_time": 1753660799999,
          "quote_volume": 144323.05705,
          "trades": 871,
          "taker_buy_base": 2202.617,
          "taker_buy_quote": 91971.23588
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 41.82,
          "high": 42.39,
          "low": 41.78,
          "close": 42.29,
          "volume": 5354.505,
          "close_time": 1753675199999,
          "quote_volume": 225279.24488,
          "trades": 1725,
          "taker_buy_base": 3284.961,
          "taker_buy_quote": 138261.38265
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 42.35,
          "high": 42.94,
          "low": 42.17,
          "close": 42.61,
          "volume": 5770.992,
          "close_time": 1753689599999,
          "quote_volume": 246169.84101,
          "trades": 1756,
          "taker_buy_base": 2847.838,
          "taker_buy_quote": 121399.66991
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 42.6,
          "high": 43.5,
          "low": 42.47,
          "close": 43.32,
          "volume": 15003.984,
          "close_time": 1753703999999,
          "quote_volume": 643761.30508,
          "trades": 4350,
          "taker_buy_base": 9008.186,
          "taker_buy_quote": 387068.24067
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 43.31,
          "high": 43.32,
          "low": 41.47,
          "close": 41.8,
          "volume": 7201.74,
          "close_time": 1753718399999,
          "quote_volume": 305384.06379,
          "trades": 2361,
          "taker_buy_base": 2201.692,
          "taker_buy_quote": 92982.29427
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 41.83,
          "high": 42.07,
          "low": 40.86,
          "close": 41.03,
          "volume": 10241.772,
          "close_time": 1753732799999,
          "quote_volume": 423920.66348,
          "trades": 1891,
          "taker_buy_base": 1919.253,
          "taker_buy_quote": 79502.34011
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 40.99,
          "high": 41.15,
          "low": 40.1,
          "close": 40.67,
          "volume": 10907.169,
          "close_time": 1753747199999,
          "quote_volume": 443236.04812,
          "trades": 3334,
          "taker_buy_base": 7248.771,
          "taker_buy_quote": 294694.15204
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 40.6,
          "high": 40.86,
          "low": 39.76,
          "close": 40.5,
          "volume": 7876.442,
          "close_time": 1753761599999,
          "quote_volume": 316600.32232,
          "trades": 1965,
          "taker_buy_base": 4450.913,
          "taker_buy_quote": 178852.68156
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 40.44,
          "high": 41.32,
          "low": 40.11,
          "close": 41.18,
          "volume": 4166.532,
          "close_time": 1753775999999,
          "quote_volume": 169811.36681,
          "trades": 1109,
          "taker_buy_base": 2608.858,
          "taker_buy_quote": 106355.26611
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 41.19,
          "high": 41.9,
          "low": 40.67,
          "close": 40.92,
          "volume": 7551.516,
          "close_time": 1753790399999,
          "quote_volume": 311791.36392,
          "trades": 2376,
          "taker_buy_base": 4828.824,
          "taker_buy_quote": 199588.73398
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 40.86,
          "high": 41.35,
          "low": 39.75,
          "close": 40.14,
          "volume": 5101.6,
          "close_time": 1753804799999,
          "quote_volume": 206779.0634,
          "trades": 1573,
          "taker_buy_base": 2144.243,
          "taker_buy_quote": 86992.90286
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 40.08,
          "high": 40.64,
          "low": 39.72,
          "close": 40.24,
          "volume": 6789.495,
          "close_time": 1753819199999,
          "quote_volume": 272896.49048,
          "trades": 1738,
          "taker_buy_base": 3459.941,
          "taker_buy_quote": 139013.34322
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 40.12,
          "high": 40.81,
          "low": 39.85,
          "close": 40.5,
          "volume": 2975.277,
          "close_time": 1753833599999,
          "quote_volume": 120012.36232,
          "trades": 1167,
          "taker_buy_base": 1640.299,
          "taker_buy_quote": 66098.88924
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 40.47,
          "high": 40.71,
          "low": 39.66,
          "close": 39.9,
          "volume": 7723.421,
          "close_time": 1753847999999,
          "quote_volume": 309779.2926,
          "trades": 1723,
          "taker_buy_base": 2170.286,
          "taker_buy_quote": 87155.64981
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 39.9,
          "high": 40.08,
          "low": 39.0,
          "close": 39.28,
          "volume": 11656.303,
          "close_time": 1753862399999,
          "quote_volume": 458575.88156,
          "trades": 2623,
          "taker_buy_base": 3577.036,
          "taker_buy_quote": 140826.41908
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 39.23,
          "high": 39.65,
          "low": 38.62,
          "close": 38.75,
          "volume": 12805.631,
          "close_time": 1753876799999,
          "quote_volume": 499034.20254,
          "trades": 2295,
          "taker_buy_base": 3818.046,
          "taker_buy_quote": 149347.72371
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 38.74,
          "high": 39.37,
          "low": 38.38,
          "close": 38.99,
          "volume": 5968.676,
          "close_time": 1753891199999,
          "quote_volume": 231570.85646,
          "trades": 1720,
          "taker_buy_base": 3232.56,
          "taker_buy_quote": 125499.84536
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 39.01,
          "high": 39.22,
          "low": 37.05,
          "close": 38.28,
          "volume": 14488.895,
          "close_time": 1753905599999,
          "quote_volume": 552864.43702,
          "trades": 4083,
          "taker_buy_base": 5662.52,
          "taker_buy_quote": 215799.33416
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 38.33,
          "high": 38.6,
          "low": 37.93,
          "close": 38.45,
          "volume": 5061.195,
          "close_time": 1753919999999,
          "quote_volume": 193714.87526,
          "trades": 1434,
          "taker_buy_base": 1765.738,
          "taker_buy_quote": 67625.35927
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 38.47,
          "high": 38.86,
          "low": 38.32,
          "close": 38.68,
          "volume": 2991.407,
          "close_time": 1753934399999,
          "quote_volume": 115473.57125,
          "trades": 799,
          "taker_buy_base": 1434.734,
          "taker_buy_quote": 55410.87151
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 38.73,
          "high": 39.16,
          "low": 38.72,
          "close": 39.1,
          "volume": 7148.902,
          "close_time": 1753948799999,
          "quote_volume": 278045.46828,
          "trades": 1640,
          "taker_buy_base": 3640.663,
          "taker_buy_quote": 141652.25493
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 39.13,
          "high": 39.62,
          "low": 39.08,
          "close": 39.22,
          "volume": 5954.471,
          "close_time": 1753963199999,
          "quote_volume": 234505.50153,
          "trades": 1596,
          "taker_buy_base": 3127.641,
          "taker_buy_quote": 123262.20506
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 39.23,
          "high": 39.26,
          "low": 37.59,
          "close": 38.06,
          "volume": 9488.041,
          "close_time": 1753977599999,
          "quote_volume": 362926.40058,
          "trades": 2258,
          "taker_buy_base": 3656.925,
          "taker_buy_quote": 139562.73685
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 38.06,
          "high": 38.81,
          "low": 37.37,
          "close": 37.61,
          "volume": 4901.928,
          "close_time": 1753991999999,
          "quote_volume": 186834.31451,
          "trades": 1446,
          "taker_buy_base": 2244.584,
          "taker_buy_quote": 85685.08972
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 37.64,
          "high": 37.66,
          "low": 36.63,
          "close": 36.96,
          "volume": 11403.581,
          "close_time": 1754006399999,
          "quote_volume": 423637.81464,
          "trades": 2025,
          "taker_buy_base": 4651.643,
          "taker_buy_quote": 172904.6719
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 36.94,
          "high": 37.41,
          "low": 36.61,
          "close": 36.74,
          "volume": 5904.517,
          "close_time": 1754020799999,
          "quote_volume": 218181.86467,
          "trades": 1431,
          "taker_buy_base": 2557.428,
          "taker_buy_quote": 94518.23742
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 36.8,
          "high": 36.8,
          "low": 35.86,
          "close": 36.01,
          "volume": 5883.555,
          "close_time": 1754035199999,
          "quote_volume": 213299.25732,
          "trades": 1559,
          "taker_buy_base": 3414.105,
          "taker_buy_quote": 123783.11895
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 35.95,
          "high": 36.28,
          "low": 35.36,
          "close": 36.15,
          "volume": 6444.211,
          "close_time": 1754049599999,
          "quote_volume": 231141.00886,
          "trades": 1753,
          "taker_buy_base": 3156.918,
          "taker_buy_quote": 113348.69317
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 36.15,
          "high": 36.79,
          "low": 35.53,
          "close": 36.64,
          "volume": 7289.463,
          "close_time": 1754063999999,
          "quote_volume": 264395.23263,
          "trades": 2032,
          "taker_buy_base": 3054.917,
          "taker_buy_quote": 110859.54583
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 36.7,
          "high": 36.97,
          "low": 36.0,
          "close": 36.44,
          "volume": 5506.564,
          "close_time": 1754078399999,
          "quote_volume": 200349.13881,
          "trades": 1566,
          "taker_buy_base": 2710.389,
          "taker_buy_quote": 98667.65246
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 36.42,
          "high": 36.96,
          "low": 35.18,
          "close": 35.94,
          "volume": 11864.732,
          "close_time": 1754092799999,
          "quote_volume": 428366.00899,
          "trades": 2464,
          "taker_buy_base": 5909.496,
          "taker_buy_quote": 213291.68807
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 35.88,
          "high": 36.16,
          "low": 35.85,
          "close": 35.88,
          "volume": 1886.346,
          "close_time": 1754107199999,
          "quote_volume": 67932.18313,
          "trades": 484,
          "taker_buy_base": 698.82,
          "taker_buy_quote": 25170.78661
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 35.86,
          "high": 36.09,
          "low": 35.3,
          "close": 35.82,
          "volume": 5322.649,
          "close_time": 1754121599999,
          "quote_volume": 189533.15603,
          "trades": 1113,
          "taker_buy_base": 2096.801,
          "taker_buy_quote": 74769.63825
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 35.81,
          "high": 35.93,
          "low": 35.2,
          "close": 35.42,
          "volume": 4001.85,
          "close_time": 1754135999999,
          "quote_volume": 141979.43975,
          "trades": 1029,
          "taker_buy_base": 1347.556,
          "taker_buy_quote": 47761.35597
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 35.43,
          "high": 35.65,
          "low": 35.05,
          "close": 35.18,
          "volume": 2887.826,
          "close_time": 1754150399999,
          "quote_volume": 101937.04728,
          "trades": 838,
          "taker_buy_base": 1379.61,
          "taker_buy_quote": 48796.75693
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 35.25,
          "high": 35.72,
          "low": 34.58,
          "close": 35.07,
          "volume": 7886.012,
          "close_time": 1754164799999,
          "quote_volume": 277089.98895,
          "trades": 2037,
          "taker_buy_base": 4454.383,
          "taker_buy_quote": 156736.18744
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 35.07,
          "high": 35.76,
          "low": 35.02,
          "close": 35.42,
          "volume": 1426.615,
          "close_time": 1754179199999,
          "quote_volume": 50541.95894,
          "trades": 520,
          "taker_buy_base": 604.459,
          "taker_buy_quote": 21387.26381
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 35.37,
          "high": 35.84,
          "low": 34.87,
          "close": 35.78,
          "volume": 4294.414,
          "close_time": 1754193599999,
          "quote_volume": 152051.97742,
          "trades": 899,
          "taker_buy_base": 1437.719,
          "taker_buy_quote": 51093.18287
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 35.76,
          "high": 36.06,
          "low": 35.41,
          "close": 35.49,
          "volume": 6047.215,
          "close_time": 1754207999999,
          "quote_volume": 215850.93517,
          "trades": 1579,
          "taker_buy_base": 2580.165,
          "taker_buy_quote": 92203.01364
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 35.49,
          "high": 36.3,
          "low": 35.49,
          "close": 36.22,
          "volume": 6759.14,
          "close_time": 1754222399999,
          "quote_volume": 242646.36894,
          "trades": 1453,
          "taker_buy_base": 4421.829,
          "taker_buy_quote": 158970.36266
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 36.13,
          "high": 36.46,
          "low": 35.76,
          "close": 36.43,
          "volume": 3911.822,
          "close_time": 1754236799999,
          "quote_volume": 141340.38042,
          "trades": 881,
          "taker_buy_base": 2811.827,
          "taker_buy_quote": 101634.16938
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 36.42,
          "high": 36.43,
          "low": 35.98,
          "close": 36.12,
          "volume": 2552.579,
          "close_time": 1754251199999,
          "quote_volume": 92412.14828,
          "trades": 706,
          "taker_buy_base": 1189.311,
          "taker_buy_quote": 43091.05683
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 36.14,
          "high": 36.4,
          "low": 35.9,
          "close": 36.15,
          "volume": 1497.355,
          "close_time": 1754265599999,
          "quote_volume": 54004.90104,
          "trades": 637,
          "taker_buy_base": 438.152,
          "taker_buy_quote": 15823.02762
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 36.16,
          "high": 36.87,
          "low": 36.16,
          "close": 36.46,
          "volume": 3204.391,
          "close_time": 1754279999999,
          "quote_volume": 117014.47054,
          "trades": 682,
          "taker_buy_base": 1760.734,
          "taker_buy_quote": 64309.58465
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 36.48,
          "high": 36.61,
          "low": 36.17,
          "close": 36.51,
          "volume": 2675.327,
          "close_time": 1754294399999,
          "quote_volume": 97221.01691,
          "trades": 712,
          "taker_buy_base": 1334.467,
          "taker_buy_quote": 48505.43131
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 36.5,
          "high": 36.56,
          "low": 35.92,
          "close": 36.02,
          "volume": 6360.871,
          "close_time": 1754308799999,
          "quote_volume": 230031.71963,
          "trades": 1346,
          "taker_buy_base": 2569.683,
          "taker_buy_quote": 92759.22769
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 36.06,
          "high": 37.16,
          "low": 36.02,
          "close": 36.8,
          "volume": 6654.349,
          "close_time": 1754323199999,
          "quote_volume": 243434.5293,
          "trades": 1519,
          "taker_buy_base": 3714.838,
          "taker_buy_quote": 135829.97626
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 36.85,
          "high": 37.3,
          "low": 36.75,
          "close": 36.85,
          "volume": 6220.568,
          "close_time": 1754337599999,
          "quote_volume": 230407.6816,
          "trades": 1302,
          "taker_buy_base": 2531.382,
          "taker_buy_quote": 93857.42995
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 36.85,
          "high": 37.38,
          "low": 36.85,
          "close": 37.06,
          "volume": 3867.101,
          "close_time": 1754351999999,
          "quote_volume": 143801.20245,
          "trades": 1158,
          "taker_buy_base": 1311.918,
          "taker_buy_quote": 48814.31872
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 37.11,
          "high": 37.17,
          "low": 36.61,
          "close": 36.65,
          "volume": 3027.439,
          "close_time": 1754366399999,
          "quote_volume": 111773.69922,
          "trades": 914,
          "taker_buy_base": 1055.43,
          "taker_buy_quote": 38937.84409
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 36.69,
          "high": 36.78,
          "low": 35.93,
          "close": 35.98,
          "volume": 2853.832,
          "close_time": 1754380799999,
          "quote_volume": 104028.98462,
          "trades": 824,
          "taker_buy_base": 1681.005,
          "taker_buy_quote": 61348.82362
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 35.94,
          "high": 36.53,
          "low": 35.82,
          "close": 36.39,
          "volume": 12855.847,
          "close_time": 1754395199999,
          "quote_volume": 466182.60709,
          "trades": 2136,
          "taker_buy_base": 6201.476,
          "taker_buy_quote": 225025.978
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 36.43,
          "high": 36.44,
          "low": 35.14,
          "close": 35.27,
          "volume": 7700.279,
          "close_time": 1754409599999,
          "quote_volume": 275631.32803,
          "trades": 1865,
          "taker_buy_base": 3529.823,
          "taker_buy_quote": 126439.60665
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 35.31,
          "high": 35.46,
          "low": 34.96,
          "close": 35.22,
          "volume": 6858.267,
          "close_time": 1754423999999,
          "quote_volume": 241400.09527,
          "trades": 1241,
          "taker_buy_base": 3053.377,
          "taker_buy_quote": 107519.55859
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 35.25,
          "high": 35.64,
          "low": 35.03,
          "close": 35.51,
          "volume": 3221.754,
          "close_time": 1754438399999,
          "quote_volume": 113648.08579,
          "trades": 1053,
          "taker_buy_base": 1161.811,
          "taker_buy_quote": 41046.74264
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 35.5,
          "high": 35.54,
          "low": 34.95,
          "close": 35.06,
          "volume": 2765.078,
          "close_time": 1754452799999,
          "quote_volume": 97299.47515,
          "trades": 859,
          "taker_buy_base": 1140.112,
          "taker_buy_quote": 40157.19891
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 35.03,
          "high": 35.76,
          "low": 34.85,
          "close": 35.64,
          "volume": 6007.64,
          "close_time": 1754467199999,
          "quote_volume": 212674.66935,
          "trades": 1470,
          "taker_buy_base": 2592.611,
          "taker_buy_quote": 91732.75231
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 35.65,
          "high": 36.06,
          "low": 35.33,
          "close": 35.36,
          "volume": 9902.413,
          "close_time": 1754481599999,
          "quote_volume": 353402.03171,
          "trades": 1700,
          "taker_buy_base": 5929.601,
          "taker_buy_quote": 211619.75091
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 35.4,
          "high": 36.06,
          "low": 35.03,
          "close": 35.96,
          "volume": 5058.484,
          "close_time": 1754495999999,
          "quote_volume": 179628.54627,
          "trades": 1591,
          "taker_buy_base": 3047.618,
          "taker_buy_quote": 108215.56161
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 35.96,
          "high": 36.33,
          "low": 35.95,
          "close": 36.21,
          "volume": 4372.33,
          "close_time": 1754510399999,
          "quote_volume": 157940.76949,
          "trades": 1267,
          "taker_buy_base": 1690.783,
          "taker_buy_quote": 61094.77886
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 36.17,
          "high": 36.19,
          "low": 35.97,
          "close": 36.14,
          "volume": 1233.922,
          "close_time": 1754524799999,
          "quote_volume": 44495.71849,
          "trades": 372,
          "taker_buy_base": 455.925,
          "taker_buy_quote": 16461.84571
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 36.08,
          "high": 36.43,
          "low": 35.97,
          "close": 36.02,
          "volume": 2498.261,
          "close_time": 1754539199999,
          "quote_volume": 90281.04062,
          "trades": 595,
          "taker_buy_base": 838.749,
          "taker_buy_quote": 30325.51823
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 35.98,
          "high": 36.8,
          "low": 35.89,
          "close": 36.61,
          "volume": 5573.927,
          "close_time": 1754553599999,
          "quote_volume": 202843.70321,
          "trades": 1375,
          "taker_buy_base": 3414.303,
          "taker_buy_quote": 124560.89893
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 36.6,
          "high": 37.4,
          "low": 36.47,
          "close": 37.22,
          "volume": 4155.284,
          "close_time": 1754567999999,
          "quote_volume": 153515.24459,
          "trades": 1079,
          "taker_buy_base": 2451.556,
          "taker_buy_quote": 90649.31233
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 37.25,
          "high": 37.57,
          "low": 36.98,
          "close": 37.55,
          "volume": 4693.932,
          "close_time": 1754582399999,
          "quote_volume": 174832.61232,
          "trades": 965,
          "taker_buy_base": 2395.584,
          "taker_buy_quote": 89263.13383
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 37.52,
          "high": 37.53,
          "low": 36.7,
          "close": 37.37,
          "volume": 5863.298,
          "close_time": 1754596799999,
          "quote_volume": 218020.84682,
          "trades": 1408,
          "taker_buy_base": 1813.514,
          "taker_buy_quote": 67441.51333
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 37.38,
          "high": 38.17,
          "low": 37.38,
          "close": 38.12,
          "volume": 7110.086,
          "close_time": 1754611199999,
          "quote_volume": 268568.44162,
          "trades": 1387,
          "taker_buy_base": 3805.002,
          "taker_buy_quote": 143821.09983
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 38.09,
          "high": 38.4,
          "low": 37.53,
          "close": 38.14,
          "volume": 9350.784,
          "close_time": 1754625599999,
          "quote_volume": 355134.13405,
          "trades": 2652,
          "taker_buy_base": 4225.644,
          "taker_buy_quote": 160642.46958
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 38.13,
          "high": 38.48,
          "low": 37.99,
          "close": 38.36,
          "volume": 6616.675,
          "close_time": 1754639999999,
          "quote_volume": 253367.91322,
          "trades": 1222,
          "taker_buy_base": 3134.59,
          "taker_buy_quote": 120017.88919
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 38.38,
          "high": 38.96,
          "low": 38.24,
          "close": 38.81,
          "volume": 3921.49,
          "close_time": 1754654399999,
          "quote_volume": 151316.59559,
          "trades": 1106,
          "taker_buy_base": 2295.522,
          "taker_buy_quote": 88619.3508
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 38.78,
          "high": 39.29,
          "low": 38.11,
          "close": 38.27,
          "volume": 8392.661,
          "close_time": 1754668799999,
          "quote_volume": 326130.11312,
          "trades": 1470,
          "taker_buy_base": 5175.319,
          "taker_buy_quote": 201205.34246
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 38.29,
          "high": 38.67,
          "low": 38.07,
          "close": 38.57,
          "volume": 7574.207,
          "close_time": 1754683199999,
          "quote_volume": 290905.95726,
          "trades": 1346,
          "taker_buy_base": 2025.186,
          "taker_buy_quote": 77838.99963
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 38.59,
          "high": 38.93,
          "low": 38.45,
          "close": 38.75,
          "volume": 3480.893,
          "close_time": 1754697599999,
          "quote_volume": 134925.65978,
          "trades": 551,
          "taker_buy_base": 2408.843,
          "taker_buy_quote": 93409.69899
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 38.77,
          "high": 39.04,
          "low": 38.76,
          "close": 38.94,
          "volume": 1656.877,
          "close_time": 1754711999999,
          "quote_volume": 64473.38575,
          "trades": 478,
          "taker_buy_base": 1009.949,
          "taker_buy_quote": 39299.43084
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 38.93,
          "high": 39.6,
          "low": 38.81,
          "close": 39.45,
          "volume": 6354.031,
          "close_time": 1754726399999,
          "quote_volume": 249311.19644,
          "trades": 1597,
          "taker_buy_base": 3693.572,
          "taker_buy_quote": 145014.31899
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 39.47,
          "high": 39.88,
          "low": 39.22,
          "close": 39.68,
          "volume": 3596.334,
          "close_time": 1754740799999,
          "quote_volume": 142222.10546,
          "trades": 923,
          "taker_buy_base": 2018.101,
          "taker_buy_quote": 79724.38375
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 39.63,
          "high": 39.81,
          "low": 38.93,
          "close": 39.52,
          "volume": 5340.794,
          "close_time": 1754755199999,
          "quote_volume": 210168.39711,
          "trades": 1345,
          "taker_buy_base": 1915.185,
          "taker_buy_quote": 75435.06876
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 39.57,
          "high": 40.45,
          "low": 39.56,
          "close": 40.12,
          "volume": 6780.611,
          "close_time": 1754769599999,
          "quote_volume": 271703.24048,
          "trades": 1701,
          "taker_buy_base": 4029.803,
          "taker_buy_quote": 161448.98802
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 40.14,
          "high": 40.22,
          "low": 39.58,
          "close": 39.7,
          "volume": 3483.077,
          "close_time": 1754783999999,
          "quote_volume": 139134.7191,
          "trades": 865,
          "taker_buy_base": 1274.827,
          "taker_buy_quote": 50889.57871
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 39.69,
          "high": 40.0,
          "low": 39.38,
          "close": 39.97,
          "volume": 2680.498,
          "close_time": 1754798399999,
          "quote_volume": 106337.57936,
          "trades": 774,
          "taker_buy_base": 1052.895,
          "taker_buy_quote": 41733.84399
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 39.94,
          "high": 40.19,
          "low": 38.67,
          "close": 38.75,
          "volume": 3845.051,
          "close_time": 1754812799999,
          "quote_volume": 151379.03663,
          "trades": 1344,
          "taker_buy_base": 1262.826,
          "taker_buy_quote": 49639.2017
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 38.71,
          "high": 39.48,
          "low": 38.46,
          "close": 39.13,
          "volume": 7531.395,
          "close_time": 1754827199999,
          "quote_volume": 294331.70223,
          "trades": 1959,
          "taker_buy_base": 4022.355,
          "taker_buy_quote": 157161.34956
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 39.09,
          "high": 39.19,
          "low": 38.52,
          "close": 39.0,
          "volume": 4277.847,
          "close_time": 1754841599999,
          "quote_volume": 166632.51796,
          "trades": 1142,
          "taker_buy_base": 2241.786,
          "taker_buy_quote": 87315.31615
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 39.03,
          "high": 39.52,
          "low": 38.94,
          "close": 39.35,
          "volume": 1887.833,
          "close_time": 1754855999999,
          "quote_volume": 73944.21599,
          "trades": 772,
          "taker_buy_base": 525.996,
          "taker_buy_quote": 20632.06064
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 39.34,
          "high": 40.28,
          "low": 38.85,
          "close": 39.53,
          "volume": 6414.014,
          "close_time": 1754870399999,
          "quote_volume": 252390.07216,
          "trades": 1597,
          "taker_buy_base": 4185.064,
          "taker_buy_quote": 164970.34656
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 39.52,
          "high": 40.23,
          "low": 39.41,
          "close": 40.14,
          "volume": 5116.054,
          "close_time": 1754884799999,
          "quote_volume": 203835.39773,
          "trades": 1620,
          "taker_buy_base": 2265.737,
          "taker_buy_quote": 90482.3494
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 40.14,
          "high": 40.4,
          "low": 39.2,
          "close": 39.22,
          "volume": 3891.136,
          "close_time": 1754899199999,
          "quote_volume": 155549.46228,
          "trades": 945,
          "taker_buy_base": 2028.432,
          "taker_buy_quote": 81152.89549
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 39.23,
          "high": 39.42,
          "low": 37.7,
          "close": 37.83,
          "volume": 9630.667,
          "close_time": 1754913599999,
          "quote_volume": 371460.04471,
          "trades": 2766,
          "taker_buy_base": 2253.908,
          "taker_buy_quote": 87162.85507
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 37.85,
          "high": 38.37,
          "low": 35.0,
          "close": 38.2,
          "volume": 16656.102,
          "close_time": 1754927999999,
          "quote_volume": 627377.69337,
          "trades": 3591,
          "taker_buy_base": 3805.443,
          "taker_buy_quote": 143710.29892
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 38.21,
          "high": 38.71,
          "low": 37.58,
          "close": 37.81,
          "volume": 6042.337,
          "close_time": 1754942399999,
          "quote_volume": 230861.03243,
          "trades": 1734,
          "taker_buy_base": 3407.302,
          "taker_buy_quote": 130406.92814
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 37.81,
          "high": 37.81,
          "low": 36.3,
          "close": 36.65,
          "volume": 7372.023,
          "close_time": 1754956799999,
          "quote_volume": 272585.75061,
          "trades": 2143,
          "taker_buy_base": 2525.821,
          "taker_buy_quote": 93284.73478
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 36.65,
          "high": 37.39,
          "low": 36.6,
          "close": 37.08,
          "volume": 3164.453,
          "close_time": 1754971199999,
          "quote_volume": 117121.19487,
          "trades": 884,
          "taker_buy_base": 1793.127,
          "taker_buy_quote": 66414.13972
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 37.07,
          "high": 37.36,
          "low": 36.82,
          "close": 37.29,
          "volume": 4917.16,
          "close_time": 1754985599999,
          "quote_volume": 182565.98037,
          "trades": 1312,
          "taker_buy_base": 2967.829,
          "taker_buy_quote": 110223.37811
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 37.28,
          "high": 37.29,
          "low": 36.71,
          "close": 37.05,
          "volume": 5060.93,
          "close_time": 1754999999999,
          "quote_volume": 187068.27155,
          "trades": 1246,
          "taker_buy_base": 2897.554,
          "taker_buy_quote": 107117.82687
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 37.02,
          "high": 39.68,
          "low": 36.81,
          "close": 39.4,
          "volume": 21933.958,
          "close_time": 1755014399999,
          "quote_volume": 842157.35007,
          "trades": 5595,
          "taker_buy_base": 15180.394,
          "taker_buy_quote": 583729.16169
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 39.4,
          "high": 41.1,
          "low": 39.03,
          "close": 39.84,
          "volume": 21990.027,
          "close_time": 1755028799999,
          "quote_volume": 871570.05729,
          "trades": 5251,
          "taker_buy_base": 9807.601,
          "taker_buy_quote": 389651.82228
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 39.87,
          "high": 40.29,
          "low": 39.49,
          "close": 39.54,
          "volume": 6107.75,
          "close_time": 1755043199999,
          "quote_volume": 243236.57829,
          "trades": 1946,
          "taker_buy_base": 2853.873,
          "taker_buy_quote": 113745.05388
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 39.6,
          "high": 40.05,
          "low": 38.45,
          "close": 38.82,
          "volume": 18609.982,
          "close_time": 1755057599999,
          "quote_volume": 726126.23473,
          "trades": 4319,
          "taker_buy_base": 5308.361,
          "taker_buy_quote": 207424.44427
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 38.81,
          "high": 39.05,
          "low": 38.06,
          "close": 38.48,
          "volume": 8211.125,
          "close_time": 1755071999999,
          "quote_volume": 315334.91442,
          "trades": 2110,
          "taker_buy_base": 2502.326,
          "taker_buy_quote": 96296.97998
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 38.47,
          "high": 40.96,
          "low": 38.27,
          "close": 40.54,
          "volume": 48617.549,
          "close_time": 1755086399999,
          "quote_volume": 1933845.29135,
          "trades": 12955,
          "taker_buy_base": 30778.441,
          "taker_buy_quote": 1226741.3283
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 40.59,
          "high": 41.01,
          "low": 39.1,
          "close": 39.33,
          "volume": 21476.22,
          "close_time": 1755100799999,
          "quote_volume": 863575.72872,
          "trades": 6005,
          "taker_buy_base": 7692.741,
          "taker_buy_quote": 309774.52342
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 39.35,
          "high": 39.8,
          "low": 38.68,
          "close": 39.13,
          "volume": 17454.625,
          "close_time": 1755115199999,
          "quote_volume": 685214.52312,
          "trades": 4090,
          "taker_buy_base": 5966.171,
          "taker_buy_quote": 234907.03219
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 39.16,
          "high": 39.73,
          "low": 38.99,
          "close": 39.35,
          "volume": 5252.218,
          "close_time": 1755129599999,
          "quote_volume": 206555.73792,
          "trades": 2014,
          "taker_buy_base": 2785.21,
          "taker_buy_quote": 109591.92758
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 39.36,
          "high": 41.2,
          "low": 38.67,
          "close": 40.04,
          "volume": 32294.999,
          "close_time": 1755143999999,
          "quote_volume": 1281528.16732,
          "trades": 6999,
          "taker_buy_base": 20352.175,
          "taker_buy_quote": 809074.22955
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 40.02,
          "high": 40.33,
          "low": 39.21,
          "close": 40.21,
          "volume": 9548.519,
          "close_time": 1755158399999,
          "quote_volume": 380095.12462,
          "trades": 2863,
          "taker_buy_base": 4916.451,
          "taker_buy_quote": 195832.85942
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 40.25,
          "high": 40.25,
          "low": 38.86,
          "close": 39.73,
          "volume": 10550.138,
          "close_time": 1755172799999,
          "quote_volume": 416620.90396,
          "trades": 3012,
          "taker_buy_base": 5540.23,
          "taker_buy_quote": 218877.04176
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 39.69,
          "high": 39.71,
          "low": 36.76,
          "close": 37.4,
          "volume": 43347.857,
          "close_time": 1755187199999,
          "quote_volume": 1654714.56038,
          "trades": 10398,
          "taker_buy_base": 16384.521,
          "taker_buy_quote": 626197.51194
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 37.34,
          "high": 37.46,
          "low": 36.47,
          "close": 37.15,
          "volume": 12847.343,
          "close_time": 1755201599999,
          "quote_volume": 474526.53314,
          "trades": 3545,
          "taker_buy_base": 5279.17,
          "taker_buy_quote": 195363.84397
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 37.15,
          "high": 37.28,
          "low": 36.41,
          "close": 36.62,
          "volume": 4740.63,
          "close_time": 1755215999999,
          "quote_volume": 174559.84003,
          "trades": 1433,
          "taker_buy_base": 1866.224,
          "taker_buy_quote": 68885.54045
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 36.62,
          "high": 37.9,
          "low": 36.48,
          "close": 37.82,
          "volume": 11012.097,
          "close_time": 1755230399999,
          "quote_volume": 410034.44736,
          "trades": 2073,
          "taker_buy_base": 8283.987,
          "taker_buy_quote": 308745.68196
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 37.83,
          "high": 40.25,
          "low": 37.3,
          "close": 38.31,
          "volume": 21316.565,
          "close_time": 1755244799999,
          "quote_volume": 816064.69408,
          "trades": 5945,
          "taker_buy_base": 13606.102,
          "taker_buy_quote": 521613.39457
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 38.24,
          "high": 38.51,
          "low": 37.53,
          "close": 37.7,
          "volume": 3986.878,
          "close_time": 1755259199999,
          "quote_volume": 152011.82746,
          "trades": 1356,
          "taker_buy_base": 1524.167,
          "taker_buy_quote": 58221.22385
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 37.65,
          "high": 38.07,
          "low": 36.45,
          "close": 36.61,
          "volume": 6647.849,
          "close_time": 1755273599999,
          "quote_volume": 247747.63767,
          "trades": 1995,
          "taker_buy_base": 3056.276,
          "taker_buy_quote": 114138.47442
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 36.61,
          "high": 36.95,
          "low": 35.79,
          "close": 36.21,
          "volume": 15590.743,
          "close_time": 1755287999999,
          "quote_volume": 565718.99397,
          "trades": 3090,
          "taker_buy_base": 5374.771,
          "taker_buy_quote": 195350.38381
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 36.16,
          "high": 36.92,
          "low": 36.13,
          "close": 36.43,
          "volume": 2750.609,
          "close_time": 1755302399999,
          "quote_volume": 100298.9792,
          "trades": 942,
          "taker_buy_base": 1644.295,
          "taker_buy_quote": 59989.69523
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 36.46,
          "high": 36.91,
          "low": 36.06,
          "close": 36.2,
          "volume": 7804.826,
          "close_time": 1755316799999,
          "quote_volume": 284389.23197,
          "trades": 1722,
          "taker_buy_base": 1978.544,
          "taker_buy_quote": 72355.05849
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 36.2,
          "high": 36.84,
          "low": 35.85,
          "close": 36.49,
          "volume": 14449.198,
          "close_time": 1755331199999,
          "quote_volume": 525015.07749,
          "trades": 3185,
          "taker_buy_base": 7100.597,
          "taker_buy_quote": 258414.25379
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 36.45,
          "high": 36.69,
          "low": 36.18,
          "close": 36.2,
          "volume": 3308.288,
          "close_time": 1755345599999,
          "quote_volume": 120538.53806,
          "trades": 1609,
          "taker_buy_base": 1087.917,
          "taker_buy_quote": 39683.00653
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 36.25,
          "high": 36.65,
          "low": 35.96,
          "close": 36.61,
          "volume": 4163.987,
          "close_time": 1755359999999,
          "quote_volume": 150958.68283,
          "trades": 1428,
          "taker_buy_base": 1935.737,
          "taker_buy_quote": 70192.9778
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 36.61,
          "high": 37.2,
          "low": 36.47,
          "close": 36.95,
          "volume": 4481.439,
          "close_time": 1755374399999,
          "quote_volume": 165274.71005,
          "trades": 1281,
          "taker_buy_base": 1638.436,
          "taker_buy_quote": 60428.52883
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 36.9,
          "high": 37.13,
          "low": 36.62,
          "close": 36.77,
          "volume": 5317.886,
          "close_time": 1755388799999,
          "quote_volume": 195913.1981,
          "trades": 973,
          "taker_buy_base": 1493.742,
          "taker_buy_quote": 55120.4945
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 36.77,
          "high": 36.83,
          "low": 36.26,
          "close": 36.75,
          "volume": 2211.837,
          "close_time": 1755403199999,
          "quote_volume": 80778.57181,
          "trades": 629,
          "taker_buy_base": 872.139,
          "taker_buy_quote": 31848.96034
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 36.75,
          "high": 37.37,
          "low": 36.73,
          "close": 37.32,
          "volume": 2477.5,
          "close_time": 1755417599999,
          "quote_volume": 91850.93681,
          "trades": 605,
          "taker_buy_base": 1466.652,
          "taker_buy_quote": 54425.67053
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 37.32,
          "high": 38.01,
          "low": 37.2,
          "close": 37.63,
          "volume": 10358.292,
          "close_time": 1755431999999,
          "quote_volume": 388657.70069,
          "trades": 2119,
          "taker_buy_base": 4253.656,
          "taker_buy_quote": 160051.69082
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 37.63,
          "high": 37.83,
          "low": 37.24,
          "close": 37.81,
          "volume": 3787.776,
          "close_time": 1755446399999,
          "quote_volume": 142056.86856,
          "trades": 929,
          "taker_buy_base": 1742.001,
          "taker_buy_quote": 65386.79812
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 37.82,
          "high": 37.87,
          "low": 37.08,
          "close": 37.21,
          "volume": 5122.911,
          "close_time": 1755460799999,
          "quote_volume": 192511.87232,
          "trades": 1375,
          "taker_buy_base": 2069.31,
          "taker_buy_quote": 77828.43514
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 37.16,
          "high": 37.26,
          "low": 36.99,
          "close": 37.03,
          "volume": 2295.604,
          "close_time": 1755475199999,
          "quote_volume": 85197.84514,
          "trades": 595,
          "taker_buy_base": 737.68,
          "taker_buy_quote": 27383.21001
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 37.05,
          "high": 37.07,
          "low": 35.73,
          "close": 35.91,
          "volume": 6544.656,
          "close_time": 1755489599999,
          "quote_volume": 237569.74061,
          "trades": 1736,
          "taker_buy_base": 3186.6,
          "taker_buy_quote": 115788.6164
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 35.88,
          "high": 36.03,
          "low": 35.26,
          "close": 35.6,
          "volume": 17885.208,
          "close_time": 1755503999999,
          "quote_volume": 636617.83954,
          "trades": 2710,
          "taker_buy_base": 8026.16,
          "taker_buy_quote": 285704.98625
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 35.56,
          "high": 36.28,
          "low": 35.3,
          "close": 36.12,
          "volume": 5952.094,
          "close_time": 1755518399999,
          "quote_volume": 213330.49068,
          "trades": 1591,
          "taker_buy_base": 4062.086,
          "taker_buy_quote": 145848.67562
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 36.13,
          "high": 36.66,
          "low": 35.76,
          "close": 36.48,
          "volume": 7206.515,
          "close_time": 1755532799999,
          "quote_volume": 261556.35596,
          "trades": 1845,
          "taker_buy_base": 3264.807,
          "taker_buy_quote": 118600.08327
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 36.51,
          "high": 36.71,
          "low": 35.71,
          "close": 35.89,
          "volume": 5388.89,
          "close_time": 1755547199999,
          "quote_volume": 194311.93478,
          "trades": 1297,
          "taker_buy_base": 1729.991,
          "taker_buy_quote": 62449.64403
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 35.89,
          "high": 36.02,
          "low": 35.13,
          "close": 35.34,
          "volume": 7668.017,
          "close_time": 1755561599999,
          "quote_volume": 272864.46653,
          "trades": 1612,
          "taker_buy_base": 3344.013,
          "taker_buy_quote": 118962.82433
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 35.3,
          "high": 35.88,
          "low": 34.93,
          "close": 34.99,
          "volume": 4134.67,
          "close_time": 1755575999999,
          "quote_volume": 145956.8436,
          "trades": 986,
          "taker_buy_base": 1658.871,
          "taker_buy_quote": 58709.48476
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 34.98,
          "high": 36.16,
          "low": 34.86,
          "close": 35.83,
          "volume": 6225.241,
          "close_time": 1755590399999,
          "quote_volume": 221357.93335,
          "trades": 1504,
          "taker_buy_base": 4361.215,
          "taker_buy_quote": 155160.66718
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 35.81,
          "high": 36.15,
          "low": 35.57,
          "close": 35.99,
          "volume": 5334.118,
          "close_time": 1755604799999,
          "quote_volume": 191208.90034,
          "trades": 1504,
          "taker_buy_base": 2343.84,
          "taker_buy_quote": 83970.98949
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 35.99,
          "high": 36.23,
          "low": 35.11,
          "close": 35.31,
          "volume": 11121.982,
          "close_time": 1755619199999,
          "quote_volume": 394970.22527,
          "trades": 3016,
          "taker_buy_base": 4186.333,
          "taker_buy_quote": 148962.57182
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 35.27,
          "high": 35.42,
          "low": 34.64,
          "close": 34.96,
          "volume": 9157.825,
          "close_time": 1755633599999,
          "quote_volume": 321007.81406,
          "trades": 2145,
          "taker_buy_base": 4597.102,
          "taker_buy_quote": 161264.66276
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 34.94,
          "high": 35.22,
          "low": 34.56,
          "close": 34.66,
          "volume": 8364.775,
          "close_time": 1755647999999,
          "quote_volume": 292148.12613,
          "trades": 1329,
          "taker_buy_base": 3887.498,
          "taker_buy_quote": 135873.65059
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 34.65,
          "high": 35.54,
          "low": 34.45,
          "close": 35.5,
          "volume": 7386.721,
          "close_time": 1755662399999,
          "quote_volume": 258706.40954,
          "trades": 1714,
          "taker_buy_base": 3443.89,
          "taker_buy_quote": 120758.50896
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 35.48,
          "high": 37.6,
          "low": 35.48,
          "close": 36.99,
          "volume": 40087.016,
          "close_time": 1755676799999,
          "quote_volume": 1469113.99004,
          "trades": 7161,
          "taker_buy_base": 27427.167,
          "taker_buy_quote": 1004426.56304
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 36.99,
          "high": 39.6,
          "low": 36.83,
          "close": 38.23,
          "volume": 42712.305,
          "close_time": 1755691199999,
          "quote_volume": 1637673.25605,
          "trades": 9438,
          "taker_buy_base": 22341.818,
          "taker_buy_quote": 857384.12222
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 38.27,
          "high": 38.87,
          "low": 37.56,
          "close": 38.39,
          "volume": 18282.616,
          "close_time": 1755705599999,
          "quote_volume": 699893.9443,
          "trades": 4065,
          "taker_buy_base": 8144.637,
          "taker_buy_quote": 311563.59014
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 38.46,
          "high": 39.35,
          "low": 38.1,
          "close": 39.33,
          "volume": 26705.447,
          "close_time": 1755719999999,
          "quote_volume": 1033087.68855,
          "trades": 4491,
          "taker_buy_base": 12541.74,
          "taker_buy_quote": 485499.05599
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 39.36,
          "high": 39.42,
          "low": 38.82,
          "close": 39.05,
          "volume": 9712.031,
          "close_time": 1755734399999,
          "quote_volume": 379293.40751,
          "trades": 2222,
          "taker_buy_base": 4501.538,
          "taker_buy_quote": 175793.35847
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 39.06,
          "high": 39.2,
          "low": 38.31,
          "close": 38.33,
          "volume": 9631.386,
          "close_time": 1755748799999,
          "quote_volume": 373813.72627,
          "trades": 1984,
          "taker_buy_base": 4165.19,
          "taker_buy_quote": 161694.01318
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 38.36,
          "high": 38.58,
          "low": 37.88,
          "close": 38.35,
          "volume": 16685.505,
          "close_time": 1755763199999,
          "quote_volume": 637448.92062,
          "trades": 3259,
          "taker_buy_base": 5759.608,
          "taker_buy_quote": 219992.14171
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 38.35,
          "high": 38.87,
          "low": 37.7,
          "close": 38.17,
          "volume": 16922.633,
          "close_time": 1755777599999,
          "quote_volume": 647374.62543,
          "trades": 3438,
          "taker_buy_base": 5102.991,
          "taker_buy_quote": 195845.59268
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 38.13,
          "high": 40.2,
          "low": 38.04,
          "close": 39.45,
          "volume": 26417.813,
          "close_time": 1755791999999,
          "quote_volume": 1042843.56179,
          "trades": 5130,
          "taker_buy_base": 13710.916,
          "taker_buy_quote": 541693.58255
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 39.45,
          "high": 40.56,
          "low": 38.98,
          "close": 40.13,
          "volume": 27918.204,
          "close_time": 1755806399999,
          "quote_volume": 1108887.1141,
          "trades": 4857,
          "taker_buy_base": 16984.981,
          "taker_buy_quote": 674405.06313
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 40.15,
          "high": 43.0,
          "low": 40.08,
          "close": 42.56,
          "volume": 51047.643,
          "close_time": 1755820799999,
          "quote_volume": 2129762.02861,
          "trades": 11844,
          "taker_buy_base": 33304.487,
          "taker_buy_quote": 1387800.70689
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 42.56,
          "high": 43.43,
          "low": 41.7,
          "close": 41.72,
          "volume": 31723.411,
          "close_time": 1755835199999,
          "quote_volume": 1349408.80276,
          "trades": 6154,
          "taker_buy_base": 13149.161,
          "taker_buy_quote": 561057.25441
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 41.71,
          "high": 42.48,
          "low": 41.58,
          "close": 42.08,
          "volume": 13111.69,
          "close_time": 1755849599999,
          "quote_volume": 551321.71822,
          "trades": 3354,
          "taker_buy_base": 7264.561,
          "taker_buy_quote": 305566.70954
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 42.05,
          "high": 42.59,
          "low": 41.67,
          "close": 42.29,
          "volume": 18192.824,
          "close_time": 1755863999999,
          "quote_volume": 765193.6099,
          "trades": 4655,
          "taker_buy_base": 7921.387,
          "taker_buy_quote": 333525.7476
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 42.28,
          "high": 45.99,
          "low": 41.54,
          "close": 43.77,
          "volume": 62065.318,
          "close_time": 1755878399999,
          "quote_volume": 2721275.19457,
          "trades": 13255,
          "taker_buy_base": 34418.797,
          "taker_buy_quote": 1510288.69118
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 43.79,
          "high": 44.38,
          "low": 41.18,
          "close": 44.1,
          "volume": 29464.842,
          "close_time": 1755892799999,
          "quote_volume": 1290022.76711,
          "trades": 7190,
          "taker_buy_base": 14838.99,
          "taker_buy_quote": 651535.76491
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 44.11,
          "high": 44.51,
          "low": 43.89,
          "close": 43.95,
          "volume": 8700.636,
          "close_time": 1755907199999,
          "quote_volume": 384380.19786,
          "trades": 2546,
          "taker_buy_base": 2903.734,
          "taker_buy_quote": 128380.70752
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 43.92,
          "high": 44.18,
          "low": 42.9,
          "close": 43.61,
          "volume": 8189.88,
          "close_time": 1755921599999,
          "quote_volume": 356269.09089,
          "trades": 1780,
          "taker_buy_base": 3414.921,
          "taker_buy_quote": 148541.35462
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 43.62,
          "high": 43.76,
          "low": 42.52,
          "close": 42.8,
          "volume": 7170.057,
          "close_time": 1755935999999,
          "quote_volume": 310334.8367,
          "trades": 1776,
          "taker_buy_base": 2834.721,
          "taker_buy_quote": 122724.57303
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 42.81,
          "high": 43.97,
          "low": 42.78,
          "close": 43.49,
          "volume": 11645.74,
          "close_time": 1755950399999,
          "quote_volume": 506707.21767,
          "trades": 2360,
          "taker_buy_base": 7844.318,
          "taker_buy_quote": 341232.85993
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 43.5,
          "high": 43.72,
          "low": 43.04,
          "close": 43.21,
          "volume": 9212.617,
          "close_time": 1755964799999,
          "quote_volume": 399470.71215,
          "trades": 1982,
          "taker_buy_base": 2785.167,
          "taker_buy_quote": 120848.26139
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 43.22,
          "high": 43.57,
          "low": 42.08,
          "close": 43.14,
          "volume": 13867.48,
          "close_time": 1755979199999,
          "quote_volume": 596280.16338,
          "trades": 2604,
          "taker_buy_base": 4381.746,
          "taker_buy_quote": 188677.48727
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 43.13,
          "high": 46.8,
          "low": 43.05,
          "close": 44.82,
          "volume": 25565.944,
          "close_time": 1755993599999,
          "quote_volume": 1130774.79471,
          "trades": 6297,
          "taker_buy_base": 17744.144,
          "taker_buy_quote": 784716.0689
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 44.84,
          "high": 45.06,
          "low": 43.05,
          "close": 43.19,
          "volume": 13425.947,
          "close_time": 1756007999999,
          "quote_volume": 589521.10285,
          "trades": 2930,
          "taker_buy_base": 3880.059,
          "taker_buy_quote": 170559.48441
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 43.16,
          "high": 43.45,
          "low": 42.39,
          "close": 42.49,
          "volume": 11265.726,
          "close_time": 1756022399999,
          "quote_volume": 482524.62942,
          "trades": 2295,
          "taker_buy_base": 3187.079,
          "taker_buy_quote": 136803.38847
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 42.49,
          "high": 43.37,
          "low": 42.4,
          "close": 42.57,
          "volume": 10125.62,
          "close_time": 1756036799999,
          "quote_volume": 433153.04622,
          "trades": 2856,
          "taker_buy_base": 4025.827,
          "taker_buy_quote": 172346.17146
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 42.58,
          "high": 44.81,
          "low": 42.45,
          "close": 42.84,
          "volume": 26500.217,
          "close_time": 1756051199999,
          "quote_volume": 1143324.40346,
          "trades": 6109,
          "taker_buy_base": 17096.614,
          "taker_buy_quote": 738405.87343
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 42.88,
          "high": 43.62,
          "low": 42.1,
          "close": 42.8,
          "volume": 22696.291,
          "close_time": 1756065599999,
          "quote_volume": 973898.31449,
          "trades": 5907,
          "taker_buy_base": 9362.727,
          "taker_buy_quote": 401476.05462
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 42.81,
          "high": 42.94,
          "low": 42.18,
          "close": 42.57,
          "volume": 8137.129,
          "close_time": 1756079999999,
          "quote_volume": 346168.68815,
          "trades": 2001,
          "taker_buy_base": 4068.609,
          "taker_buy_quote": 173248.49086
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 42.57,
          "high": 42.82,
          "low": 42.0,
          "close": 42.51,
          "volume": 5328.919,
          "close_time": 1756094399999,
          "quote_volume": 226258.35798,
          "trades": 1756,
          "taker_buy_base": 2242.052,
          "taker_buy_quote": 95185.16274
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 42.52,
          "high": 42.53,
          "low": 40.78,
          "close": 41.55,
          "volume": 27081.823,
          "close_time": 1756108799999,
          "quote_volume": 1123729.02656,
          "trades": 5863,
          "taker_buy_base": 15001.479,
          "taker_buy_quote": 621644.71005
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 41.55,
          "high": 42.69,
          "low": 40.77,
          "close": 41.51,
          "volume": 19127.312,
          "close_time": 1756123199999,
          "quote_volume": 795511.62164,
          "trades": 4624,
          "taker_buy_base": 9938.699,
          "taker_buy_quote": 413977.4861
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 41.51,
          "high": 41.56,
          "low": 40.37,
          "close": 40.46,
          "volume": 28791.256,
          "close_time": 1756137599999,
          "quote_volume": 1179647.15799,
          "trades": 6004,
          "taker_buy_base": 8153.956,
          "taker_buy_quote": 334442.34928
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 40.46,
          "high": 40.82,
          "low": 39.77,
          "close": 39.78,
          "volume": 10054.124,
          "close_time": 1756151999999,
          "quote_volume": 404062.16921,
          "trades": 2385,
          "taker_buy_base": 4051.485,
          "taker_buy_quote": 163191.72752
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 39.78,
          "high": 39.9,
          "low": 38.84,
          "close": 39.78,
          "volume": 11573.895,
          "close_time": 1756166399999,
          "quote_volume": 455844.26592,
          "trades": 2965,
          "taker_buy_base": 6271.76,
          "taker_buy_quote": 247204.99046
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 39.76,
          "high": 39.94,
          "low": 39.1,
          "close": 39.56,
          "volume": 7943.481,
          "close_time": 1756180799999,
          "quote_volume": 313912.4495,
          "trades": 2383,
          "taker_buy_base": 3304.231,
          "taker_buy_quote": 130757.57392
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 39.54,
          "high": 40.18,
          "low": 39.53,
          "close": 39.99,
          "volume": 4153.028,
          "close_time": 1756195199999,
          "quote_volume": 165467.78493,
          "trades": 1655,
          "taker_buy_base": 2272.669,
          "taker_buy_quote": 90575.48161
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 39.93,
          "high": 40.52,
          "low": 39.75,
          "close": 40.09,
          "volume": 15886.011,
          "close_time": 1756209599999,
          "quote_volume": 637825.02963,
          "trades": 4402,
          "taker_buy_base": 8483.479,
          "taker_buy_quote": 340721.36853
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 40.08,
          "high": 40.76,
          "low": 39.8,
          "close": 40.59,
          "volume": 8721.267,
          "close_time": 1756223999999,
          "quote_volume": 352325.70954,
          "trades": 2920,
          "taker_buy_base": 4372.252,
          "taker_buy_quote": 176678.58941
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 40.6,
          "high": 41.99,
          "low": 40.6,
          "close": 41.91,
          "volume": 7712.382,
          "close_time": 1756238399999,
          "quote_volume": 318496.4283,
          "trades": 2753,
          "taker_buy_base": 3519.534,
          "taker_buy_quote": 145480.61252
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 41.88,
          "high": 43.17,
          "low": 41.8,
          "close": 42.8,
          "volume": 8729.273,
          "close_time": 1756252799999,
          "quote_volume": 372295.2292,
          "trades": 2578,
          "taker_buy_base": 4756.92,
          "taker_buy_quote": 203114.28535
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 42.83,
          "high": 43.57,
          "low": 42.57,
          "close": 42.93,
          "volume": 8957.43,
          "close_time": 1756267199999,
          "quote_volume": 385414.41392,
          "trades": 2426,
          "taker_buy_base": 4493.378,
          "taker_buy_quote": 193467.61132
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 42.96,
          "high": 43.37,
          "low": 42.57,
          "close": 42.8,
          "volume": 6339.126,
          "close_time": 1756281599999,
          "quote_volume": 272590.99792,
          "trades": 2823,
          "taker_buy_base": 3173.047,
          "taker_buy_quote": 136598.47885
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 42.83,
          "high": 43.31,
          "low": 42.6,
          "close": 42.84,
          "volume": 8191.987,
          "close_time": 1756295999999,
          "quote_volume": 351847.34095,
          "trades": 2777,
          "taker_buy_base": 4710.234,
          "taker_buy_quote": 202380.24293
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 42.83,
          "high": 43.16,
          "low": 41.68,
          "close": 41.84,
          "volume": 11791.575,
          "close_time": 1756310399999,
          "quote_volume": 499570.66196,
          "trades": 3042,
          "taker_buy_base": 4919.89,
          "taker_buy_quote": 208562.05534
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 41.82,
          "high": 42.49,
          "low": 41.69,
          "close": 41.86,
          "volume": 7686.925,
          "close_time": 1756324799999,
          "quote_volume": 323841.49449,
          "trades": 1793,
          "taker_buy_base": 3203.593,
          "taker_buy_quote": 135027.14908
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 41.92,
          "high": 42.27,
          "low": 41.56,
          "close": 42.27,
          "volume": 5921.811,
          "close_time": 1756339199999,
          "quote_volume": 248145.94229,
          "trades": 2178,
          "taker_buy_base": 2915.327,
          "taker_buy_quote": 122271.67969
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 42.2,
          "high": 43.53,
          "low": 42.06,
          "close": 42.34,
          "volume": 15403.127,
          "close_time": 1756353599999,
          "quote_volume": 658620.47834,
          "trades": 4864,
          "taker_buy_base": 6517.589,
          "taker_buy_quote": 278555.60148
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 42.3,
          "high": 42.66,
          "low": 42.11,
          "close": 42.48,
          "volume": 6807.379,
          "close_time": 1756367999999,
          "quote_volume": 288409.98348,
          "trades": 1671,
          "taker_buy_base": 4046.987,
          "taker_buy_quote": 171486.75889
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 42.51,
          "high": 42.61,
          "low": 41.79,
          "close": 41.99,
          "volume": 6017.782,
          "close_time": 1756382399999,
          "quote_volume": 253872.6996,
          "trades": 1907,
          "taker_buy_base": 1918.19,
          "taker_buy_quote": 80897.97076
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 41.96,
          "high": 42.76,
          "low": 41.87,
          "close": 42.32,
          "volume": 16530.865,
          "close_time": 1756396799999,
          "quote_volume": 699039.62679,
          "trades": 4532,
          "taker_buy_base": 10068.574,
          "taker_buy_quote": 425911.75853
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 42.33,
          "high": 42.5,
          "low": 41.15,
          "close": 41.49,
          "volume": 9745.133,
          "close_time": 1756411199999,
          "quote_volume": 407745.87717,
          "trades": 2820,
          "taker_buy_base": 4265.129,
          "taker_buy_quote": 178509.0162
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 41.44,
          "high": 42.5,
          "low": 41.42,
          "close": 42.47,
          "volume": 3855.286,
          "close_time": 1756425599999,
          "quote_volume": 161851.42339,
          "trades": 1155,
          "taker_buy_base": 2486.083,
          "taker_buy_quote": 104437.99197
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 42.44,
          "high": 42.56,
          "low": 42.06,
          "close": 42.51,
          "volume": 3560.849,
          "close_time": 1756439999999,
          "quote_volume": 150665.09095,
          "trades": 1147,
          "taker_buy_base": 1882.687,
          "taker_buy_quote": 79665.39147
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 42.47,
          "high": 42.97,
          "low": 41.4,
          "close": 41.46,
          "volume": 6907.99,
          "close_time": 1756454399999,
          "quote_volume": 291746.76942,
          "trades": 2416,
          "taker_buy_base": 3342.342,
          "taker_buy_quote": 141100.72481
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 41.5,
          "high": 43.1,
          "low": 41.06,
          "close": 42.99,
          "volume": 14022.025,
          "close_time": 1756468799999,
          "quote_volume": 590910.39736,
          "trades": 4760,
          "taker_buy_base": 8897.64,
          "taker_buy_quote": 375174.83367
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 43.0,
          "high": 43.82,
          "low": 41.9,
          "close": 41.97,
          "volume": 27338.72,
          "close_time": 1756483199999,
          "quote_volume": 1177022.36944,
          "trades": 6954,
          "taker_buy_base": 12632.426,
          "taker_buy_quote": 543998.07799
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 41.94,
          "high": 42.37,
          "low": 40.53,
          "close": 40.64,
          "volume": 10319.415,
          "close_time": 1756497599999,
          "quote_volume": 427472.56427,
          "trades": 3528,
          "taker_buy_base": 3673.31,
          "taker_buy_quote": 152077.70283
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 40.64,
          "high": 40.8,
          "low": 40.08,
          "close": 40.21,
          "volume": 3528.844,
          "close_time": 1756511999999,
          "quote_volume": 142600.94906,
          "trades": 2085,
          "taker_buy_base": 1446.824,
          "taker_buy_quote": 58532.12448
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 40.17,
          "high": 40.32,
          "low": 39.69,
          "close": 40.03,
          "volume": 7895.632,
          "close_time": 1756526399999,
          "quote_volume": 316428.60927,
          "trades": 1942,
          "taker_buy_base": 3123.323,
          "taker_buy_quote": 125435.27753
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 40.03,
          "high": 40.25,
          "low": 39.93,
          "close": 40.06,
          "volume": 5713.652,
          "close_time": 1756540799999,
          "quote_volume": 229133.44992,
          "trades": 1772,
          "taker_buy_base": 2475.431,
          "taker_buy_quote": 99281.55118
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 40.07,
          "high": 40.34,
          "low": 39.78,
          "close": 39.97,
          "volume": 6612.262,
          "close_time": 1756555199999,
          "quote_volume": 264844.47617,
          "trades": 1651,
          "taker_buy_base": 2275.127,
          "taker_buy_quote": 91175.26461
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 39.95,
          "high": 40.21,
          "low": 39.53,
          "close": 39.93,
          "volume": 9572.361,
          "close_time": 1756569599999,
          "quote_volume": 381629.66481,
          "trades": 2089,
          "taker_buy_base": 5341.702,
          "taker_buy_quote": 213221.85445
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 39.91,
          "high": 40.03,
          "low": 39.7,
          "close": 39.84,
          "volume": 3309.88,
          "close_time": 1756583999999,
          "quote_volume": 132099.62151,
          "trades": 1209,
          "taker_buy_base": 984.934,
          "taker_buy_quote": 39333.56984
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 39.87,
          "high": 40.15,
          "low": 39.83,
          "close": 40.05,
          "volume": 4449.418,
          "close_time": 1756598399999,
          "quote_volume": 178039.139,
          "trades": 1093,
          "taker_buy_base": 1404.934,
          "taker_buy_quote": 56209.88813
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 40.05,
          "high": 40.68,
          "low": 39.91,
          "close": 40.61,
          "volume": 2828.786,
          "close_time": 1756612799999,
          "quote_volume": 113890.60416,
          "trades": 1109,
          "taker_buy_base": 1149.499,
          "taker_buy_quote": 46280.9518
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 40.54,
          "high": 40.54,
          "low": 39.94,
          "close": 40.01,
          "volume": 4350.44,
          "close_time": 1756627199999,
          "quote_volume": 174379.49751,
          "trades": 1252,
          "taker_buy_base": 1241.135,
          "taker_buy_quote": 49767.44849
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 40.01,
          "high": 40.51,
          "low": 39.94,
          "close": 40.42,
          "volume": 6297.259,
          "close_time": 1756641599999,
          "quote_volume": 253179.97425,
          "trades": 1635,
          "taker_buy_base": 3551.056,
          "taker_buy_quote": 142907.14327
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 40.42,
          "high": 40.47,
          "low": 39.97,
          "close": 40.29,
          "volume": 2435.011,
          "close_time": 1756655999999,
          "quote_volume": 97934.08127,
          "trades": 922,
          "taker_buy_base": 1035.599,
          "taker_buy_quote": 41674.71195
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 40.33,
          "high": 40.66,
          "low": 40.11,
          "close": 40.55,
          "volume": 6528.273,
          "close_time": 1756670399999,
          "quote_volume": 263785.13787,
          "trades": 1646,
          "taker_buy_base": 4399.052,
          "taker_buy_quote": 177836.12041
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 40.56,
          "high": 41.44,
          "low": 40.34,
          "close": 40.43,
          "volume": 11609.524,
          "close_time": 1756684799999,
          "quote_volume": 475916.1666,
          "trades": 2910,
          "taker_buy_base": 7719.21,
          "taker_buy_quote": 316969.59445
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 40.42,
          "high": 40.42,
          "low": 38.79,
          "close": 38.99,
          "volume": 15367.042,
          "close_time": 1756699199999,
          "quote_volume": 605376.48485,
          "trades": 3479,
          "taker_buy_base": 5169.738,
          "taker_buy_quote": 204391.05544
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 38.93,
          "high": 40.1,
          "low": 38.69,
          "close": 40.1,
          "volume": 25068.954,
          "close_time": 1756713599999,
          "quote_volume": 983092.67368,
          "trades": 4763,
          "taker_buy_base": 14783.524,
          "taker_buy_quote": 579315.2503
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 40.13,
          "high": 41.21,
          "low": 39.95,
          "close": 40.22,
          "volume": 19980.154,
          "close_time": 1756727999999,
          "quote_volume": 811152.85911,
          "trades": 5472,
          "taker_buy_base": 10831.31,
          "taker_buy_quote": 439746.44656
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 40.22,
          "high": 40.42,
          "low": 39.35,
          "close": 39.4,
          "volume": 6897.582,
          "close_time": 1756742399999,
          "quote_volume": 274707.69582,
          "trades": 2680,
          "taker_buy_base": 3799.159,
          "taker_buy_quote": 151354.77864
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 39.41,
          "high": 40.23,
          "low": 39.29,
          "close": 40.2,
          "volume": 7562.359,
          "close_time": 1756756799999,
          "quote_volume": 300601.99352,
          "trades": 2617,
          "taker_buy_base": 4718.399,
          "taker_buy_quote": 187585.66143
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 40.17,
          "high": 40.65,
          "low": 39.43,
          "close": 40.55,
          "volume": 5354.17,
          "close_time": 1756771199999,
          "quote_volume": 214616.40978,
          "trades": 2235,
          "taker_buy_base": 2698.417,
          "taker_buy_quote": 108333.1541
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 40.55,
          "high": 40.63,
          "low": 39.81,
          "close": 40.51,
          "volume": 8245.835,
          "close_time": 1756785599999,
          "quote_volume": 331202.74271,
          "trades": 2116,
          "taker_buy_base": 3743.688,
          "taker_buy_quote": 150539.84847
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 40.53,
          "high": 41.13,
          "low": 40.5,
          "close": 40.74,
          "volume": 5731.369,
          "close_time": 1756799999999,
          "quote_volume": 234380.96809,
          "trades": 1838,
          "taker_buy_base": 3225.15,
          "taker_buy_quote": 131838.37824
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 40.74,
          "high": 41.86,
          "low": 40.74,
          "close": 41.57,
          "volume": 10289.527,
          "close_time": 1756814399999,
          "quote_volume": 426619.93637,
          "trades": 3433,
          "taker_buy_base": 5116.059,
          "taker_buy_quote": 212059.53902
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 41.58,
          "high": 41.76,
          "low": 40.57,
          "close": 40.89,
          "volume": 28935.321,
          "close_time": 1756828799999,
          "quote_volume": 1189884.03012,
          "trades": 6121,
          "taker_buy_base": 14250.933,
          "taker_buy_quote": 585945.92914
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 40.95,
          "high": 41.83,
          "low": 40.95,
          "close": 41.5,
          "volume": 5139.875,
          "close_time": 1756843199999,
          "quote_volume": 213231.89608,
          "trades": 1911,
          "taker_buy_base": 2152.215,
          "taker_buy_quote": 89348.80272
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 41.5,
          "high": 41.64,
          "low": 41.22,
          "close": 41.57,
          "volume": 9215.682,
          "close_time": 1756857599999,
          "quote_volume": 382230.2997,
          "trades": 2189,
          "taker_buy_base": 5755.328,
          "taker_buy_quote": 238686.73188
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 41.56,
          "high": 41.69,
          "low": 41.01,
          "close": 41.31,
          "volume": 9669.742,
          "close_time": 1756871999999,
          "quote_volume": 399793.36621,
          "trades": 2624,
          "taker_buy_base": 3046.488,
          "taker_buy_quote": 126005.45838
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 41.31,
          "high": 41.35,
          "low": 40.85,
          "close": 41.22,
          "volume": 3181.829,
          "close_time": 1756886399999,
          "quote_volume": 130553.02598,
          "trades": 1162,
          "taker_buy_base": 1790.026,
          "taker_buy_quote": 73461.39101
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 41.19,
          "high": 43.24,
          "low": 41.17,
          "close": 42.35,
          "volume": 20320.853,
          "close_time": 1756900799999,
          "quote_volume": 858629.0115,
          "trades": 5579,
          "taker_buy_base": 11605.397,
          "taker_buy_quote": 490457.51371
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 42.38,
          "high": 42.67,
          "low": 42.11,
          "close": 42.52,
          "volume": 5480.082,
          "close_time": 1756915199999,
          "quote_volume": 232430.51643,
          "trades": 1723,
          "taker_buy_base": 2370.02,
          "taker_buy_quote": 100613.93154
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 42.52,
          "high": 43.15,
          "low": 42.43,
          "close": 42.59,
          "volume": 7222.477,
          "close_time": 1756929599999,
          "quote_volume": 308909.52113,
          "trades": 2026,
          "taker_buy_base": 3738.535,
          "taker_buy_quote": 159970.72221
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 42.67,
          "high": 42.69,
          "low": 41.43,
          "close": 41.57,
          "volume": 13692.942,
          "close_time": 1756943999999,
          "quote_volume": 573674.64245,
          "trades": 3463,
          "taker_buy_base": 3627.094,
          "taker_buy_quote": 151687.1851
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 41.63,
          "high": 41.68,
          "low": 40.51,
          "close": 40.52,
          "volume": 3863.481,
          "close_time": 1756958399999,
          "quote_volume": 159055.05098,
          "trades": 1260,
          "taker_buy_base": 1764.022,
          "taker_buy_quote": 72689.38896
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 40.52,
          "high": 40.66,
          "low": 40.21,
          "close": 40.55,
          "volume": 7086.577,
          "close_time": 1756972799999,
          "quote_volume": 286232.39225,
          "trades": 1916,
          "taker_buy_base": 4685.717,
          "taker_buy_quote": 189337.42637
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 40.51,
          "high": 40.91,
          "low": 40.37,
          "close": 40.58,
          "volume": 6693.509,
          "close_time": 1756987199999,
          "quote_volume": 271895.75276,
          "trades": 1870,
          "taker_buy_base": 4086.114,
          "taker_buy_quote": 166098.29755
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 40.56,
          "high": 40.93,
          "low": 40.28,
          "close": 40.34,
          "volume": 5485.676,
          "close_time": 1757001599999,
          "quote_volume": 222659.96803,
          "trades": 1691,
          "taker_buy_base": 2594.797,
          "taker_buy_quote": 105246.91042
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 40.32,
          "high": 40.74,
          "low": 40.19,
          "close": 40.6,
          "volume": 4669.99,
          "close_time": 1757015999999,
          "quote_volume": 188687.21886,
          "trades": 1803,
          "taker_buy_base": 3175.868,
          "taker_buy_quote": 128325.54979
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 40.6,
          "high": 40.97,
          "low": 40.6,
          "close": 40.77,
          "volume": 3299.213,
          "close_time": 1757030399999,
          "quote_volume": 134638.47942,
          "trades": 1190,
          "taker_buy_base": 2376.462,
          "taker_buy_quote": 97000.41144
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 40.73,
          "high": 41.72,
          "low": 40.71,
          "close": 41.34,
          "volume": 10030.098,
          "close_time": 1757044799999,
          "quote_volume": 414474.5257,
          "trades": 2672,
          "taker_buy_base": 4576.682,
          "taker_buy_quote": 189233.85368
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 41.31,
          "high": 41.86,
          "low": 41.02,
          "close": 41.81,
          "volume": 7410.927,
          "close_time": 1757059199999,
          "quote_volume": 306764.00871,
          "trades": 2057,
          "taker_buy_base": 4570.063,
          "taker_buy_quote": 189354.77278
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 41.8,
          "high": 42.0,
          "low": 41.29,
          "close": 41.4,
          "volume": 4946.629,
          "close_time": 1757073599999,
          "quote_volume": 206039.84301,
          "trades": 1885,
          "taker_buy_base": 2748.187,
          "taker_buy_quote": 114571.47312
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 41.41,
          "high": 41.72,
          "low": 40.56,
          "close": 40.76,
          "volume": 10018.515,
          "close_time": 1757087999999,
          "quote_volume": 412561.81604,
          "trades": 3365,
          "taker_buy_base": 4799.368,
          "taker_buy_quote": 197710.84947
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 40.75,
          "high": 41.08,
          "low": 40.6,
          "close": 41.08,
          "volume": 4182.81,
          "close_time": 1757102399999,
          "quote_volume": 170738.7627,
          "trades": 1338,
          "taker_buy_base": 2171.049,
          "taker_buy_quote": 88647.49406
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 41.09,
          "high": 41.35,
          "low": 40.84,
          "close": 41.1,
          "volume": 3708.153,
          "close_time": 1757116799999,
          "quote_volume": 152386.37233,
          "trades": 1165,
          "taker_buy_base": 2416.633,
          "taker_buy_quote": 99329.72083
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 41.1,
          "high": 41.53,
          "low": 40.86,
          "close": 41.53,
          "volume": 3154.81,
          "close_time": 1757131199999,
          "quote_volume": 129809.81478,
          "trades": 1393,
          "taker_buy_base": 1504.893,
          "taker_buy_quote": 61975.31619
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 41.52,
          "high": 42.22,
          "low": 41.4,
          "close": 42.1,
          "volume": 8171.417,
          "close_time": 1757145599999,
          "quote_volume": 341733.04992,
          "trades": 2500,
          "taker_buy_base": 4540.329,
          "taker_buy_quote": 190113.21751
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 42.13,
          "high": 42.66,
          "low": 41.87,
          "close": 42.26,
          "volume": 8940.381,
          "close_time": 1757159999999,
          "quote_volume": 378317.3887,
          "trades": 2416,
          "taker_buy_base": 4118.793,
          "taker_buy_quote": 174361.98149
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 42.31,
          "high": 42.97,
          "low": 42.27,
          "close": 42.58,
          "volume": 9668.629,
          "close_time": 1757174399999,
          "quote_volume": 412171.40262,
          "trades": 2571,
          "taker_buy_base": 4616.428,
          "taker_buy_quote": 196871.30949
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 42.59,
          "high": 44.08,
          "low": 42.37,
          "close": 43.85,
          "volume": 18289.227,
          "close_time": 1757188799999,
          "quote_volume": 790952.32346,
          "trades": 5466,
          "taker_buy_base": 10470.44,
          "taker_buy_quote": 453386.29074
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 43.88,
          "high": 47.89,
          "low": 43.7,
          "close": 47.46,
          "volume": 45638.011,
          "close_time": 1757203199999,
          "quote_volume": 2092148.28086,
          "trades": 13389,
          "taker_buy_base": 22648.54,
          "taker_buy_quote": 1039153.32161
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 47.48,
          "high": 48.0,
          "low": 45.54,
          "close": 46.72,
          "volume": 41846.6,
          "close_time": 1757217599999,
          "quote_volume": 1958146.08589,
          "trades": 10892,
          "taker_buy_base": 18449.237,
          "taker_buy_quote": 864171.0281
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 46.74,
          "high": 47.44,
          "low": 46.66,
          "close": 47.19,
          "volume": 19378.681,
          "close_time": 1757231999999,
          "quote_volume": 910580.15945,
          "trades": 5100,
          "taker_buy_base": 8986.544,
          "taker_buy_quote": 422676.65531
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 47.19,
          "high": 47.5,
          "low": 46.53,
          "close": 47.21,
          "volume": 19899.271,
          "close_time": 1757246399999,
          "quote_volume": 937339.96554,
          "trades": 5791,
          "taker_buy_base": 8285.501,
          "taker_buy_quote": 390471.25665
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 47.22,
          "high": 48.63,
          "low": 46.92,
          "close": 47.65,
          "volume": 27909.401,
          "close_time": 1757260799999,
          "quote_volume": 1333144.58953,
          "trades": 7710,
          "taker_buy_base": 12976.881,
          "taker_buy_quote": 620332.88052
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 47.65,
          "high": 48.41,
          "low": 47.43,
          "close": 48.38,
          "volume": 13993.334,
          "close_time": 1757275199999,
          "quote_volume": 670757.59256,
          "trades": 3802,
          "taker_buy_base": 7031.008,
          "taker_buy_quote": 337351.39873
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 48.36,
          "high": 48.59,
          "low": 47.87,
          "close": 48.4,
          "volume": 12884.111,
          "close_time": 1757289599999,
          "quote_volume": 621239.02071,
          "trades": 3714,
          "taker_buy_base": 5899.232,
          "taker_buy_quote": 284211.61318
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 48.35,
          "high": 50.93,
          "low": 48.02,
          "close": 49.93,
          "volume": 22391.931,
          "close_time": 1757303999999,
          "quote_volume": 1112445.91191,
          "trades": 9870,
          "taker_buy_base": 12119.254,
          "taker_buy_quote": 601730.45124
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 49.95,
          "high": 50.08,
          "low": 48.87,
          "close": 49.08,
          "volume": 19501.118,
          "close_time": 1757318399999,
          "quote_volume": 962452.19591,
          "trades": 6519,
          "taker_buy_base": 8576.331,
          "taker_buy_quote": 423791.80474
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 49.04,
          "high": 49.26,
          "low": 47.83,
          "close": 48.76,
          "volume": 16814.611,
          "close_time": 1757332799999,
          "quote_volume": 818372.87703,
          "trades": 6024,
          "taker_buy_base": 7879.361,
          "taker_buy_quote": 384001.16447
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 48.82,
          "high": 49.82,
          "low": 48.59,
          "close": 48.83,
          "volume": 17302.483,
          "close_time": 1757347199999,
          "quote_volume": 850457.42445,
          "trades": 7311,
          "taker_buy_base": 9129.771,
          "taker_buy_quote": 449084.87437
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 48.83,
          "high": 52.0,
          "low": 48.8,
          "close": 51.92,
          "volume": 41091.386,
          "close_time": 1757361599999,
          "quote_volume": 2091026.27772,
          "trades": 12938,
          "taker_buy_base": 25005.274,
          "taker_buy_quote": 1271120.29972
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 51.92,
          "high": 51.95,
          "low": 50.48,
          "close": 50.66,
          "volume": 12032.92,
          "close_time": 1757375999999,
          "quote_volume": 614594.44975,
          "trades": 3893,
          "taker_buy_base": 6246.89,
          "taker_buy_quote": 318815.10645
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 50.66,
          "high": 51.36,
          "low": 49.43,
          "close": 49.71,
          "volume": 18470.934,
          "close_time": 1757390399999,
          "quote_volume": 928479.45555,
          "trades": 5841,
          "taker_buy_base": 10113.424,
          "taker_buy_quote": 507707.5675
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 49.59,
          "high": 50.33,
          "low": 49.38,
          "close": 50.23,
          "volume": 12034.035,
          "close_time": 1757404799999,
          "quote_volume": 600406.23816,
          "trades": 3681,
          "taker_buy_base": 7404.099,
          "taker_buy_quote": 369516.74941
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 50.22,
          "high": 50.85,
          "low": 49.97,
          "close": 50.36,
          "volume": 15933.964,
          "close_time": 1757419199999,
          "quote_volume": 803385.44734,
          "trades": 4564,
          "taker_buy_base": 11142.056,
          "taker_buy_quote": 562035.14806
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 50.38,
          "high": 50.81,
          "low": 48.91,
          "close": 49.35,
          "volume": 19657.585,
          "close_time": 1757433599999,
          "quote_volume": 977606.61497,
          "trades": 7374,
          "taker_buy_base": 11178.641,
          "taker_buy_quote": 555252.79269
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 49.33,
          "high": 49.39,
          "low": 47.97,
          "close": 48.19,
          "volume": 21834.889,
          "close_time": 1757447999999,
          "quote_volume": 1060429.87719,
          "trades": 8428,
          "taker_buy_base": 7270.849,
          "taker_buy_quote": 353110.94591
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 48.19,
          "high": 48.36,
          "low": 47.63,
          "close": 48.32,
          "volume": 4892.314,
          "close_time": 1757462399999,
          "quote_volume": 234854.96254,
          "trades": 1894,
          "taker_buy_base": 2701.96,
          "taker_buy_quote": 129707.2571
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 48.33,
          "high": 49.18,
          "low": 47.96,
          "close": 48.37,
          "volume": 13490.662,
          "close_time": 1757476799999,
          "quote_volume": 654911.65817,
          "trades": 5219,
          "taker_buy_base": 5961.212,
          "taker_buy_quote": 289170.61045
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 48.36,
          "high": 48.69,
          "low": 48.22,
          "close": 48.58,
          "volume": 6026.094,
          "close_time": 1757491199999,
          "quote_volume": 292071.84173,
          "trades": 2391,
          "taker_buy_base": 3375.313,
          "taker_buy_quote": 163648.41725
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 48.61,
          "high": 48.65,
          "low": 47.93,
          "close": 48.25,
          "volume": 5298.191,
          "close_time": 1757505599999,
          "quote_volume": 255633.06187,
          "trades": 2097,
          "taker_buy_base": 2227.194,
          "taker_buy_quote": 107495.93324
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 48.21,
          "high": 49.1,
          "low": 47.82,
          "close": 48.28,
          "volume": 11917.383,
          "close_time": 1757519999999,
          "quote_volume": 576638.36227,
          "trades": 4889,
          "taker_buy_base": 6000.921,
          "taker_buy_quote": 290694.20878
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 48.25,
          "high": 48.32,
          "low": 47.22,
          "close": 47.4,
          "volume": 8937.2,
          "close_time": 1757534399999,
          "quote_volume": 427499.36218,
          "trades": 3619,
          "taker_buy_base": 3793.379,
          "taker_buy_quote": 181809.85167
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 47.4,
          "high": 48.21,
          "low": 47.14,
          "close": 47.87,
          "volume": 6141.877,
          "close_time": 1757548799999,
          "quote_volume": 292948.6837,
          "trades": 1927,
          "taker_buy_base": 3272.367,
          "taker_buy_quote": 156404.4082
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 47.86,
          "high": 47.86,
          "low": 47.2,
          "close": 47.5,
          "volume": 6064.763,
          "close_time": 1757563199999,
          "quote_volume": 287769.89548,
          "trades": 2050,
          "taker_buy_base": 2931.528,
          "taker_buy_quote": 139059.15749
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 47.5,
          "high": 47.73,
          "low": 47.22,
          "close": 47.48,
          "volume": 6023.726,
          "close_time": 1757577599999,
          "quote_volume": 285879.19942,
          "trades": 2121,
          "taker_buy_base": 2967.779,
          "taker_buy_quote": 140960.1556
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 47.45,
          "high": 47.81,
          "low": 47.03,
          "close": 47.33,
          "volume": 8118.077,
          "close_time": 1757591999999,
          "quote_volume": 385642.38434,
          "trades": 2914,
          "taker_buy_base": 3922.647,
          "taker_buy_quote": 186367.03177
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 47.33,
          "high": 48.22,
          "low": 46.63,
          "close": 47.6,
          "volume": 22176.454,
          "close_time": 1757606399999,
          "quote_volume": 1056952.8828,
          "trades": 7722,
          "taker_buy_base": 11489.876,
          "taker_buy_quote": 547423.09569
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 47.59,
          "high": 48.38,
          "low": 47.51,
          "close": 47.55,
          "volume": 7614.439,
          "close_time": 1757620799999,
          "quote_volume": 364663.65819,
          "trades": 3293,
          "taker_buy_base": 4106.378,
          "taker_buy_quote": 196742.93896
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 47.55,
          "high": 48.19,
          "low": 47.37,
          "close": 47.94,
          "volume": 3762.735,
          "close_time": 1757635199999,
          "quote_volume": 179722.45986,
          "trades": 1378,
          "taker_buy_base": 1594.954,
          "taker_buy_quote": 76217.48789
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 47.92,
          "high": 48.5,
          "low": 47.66,
          "close": 47.9,
          "volume": 6260.956,
          "close_time": 1757649599999,
          "quote_volume": 300682.91066,
          "trades": 2786,
          "taker_buy_base": 2840.836,
          "taker_buy_quote": 136645.73945
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 47.89,
          "high": 48.46,
          "low": 47.58,
          "close": 47.8,
          "volume": 8781.109,
          "close_time": 1757663999999,
          "quote_volume": 420569.32126,
          "trades": 2786,
          "taker_buy_base": 4036.627,
          "taker_buy_quote": 193565.64144
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 47.82,
          "high": 47.83,
          "low": 47.2,
          "close": 47.34,
          "volume": 6523.731,
          "close_time": 1757678399999,
          "quote_volume": 309693.63585,
          "trades": 3624,
          "taker_buy_base": 2553.819,
          "taker_buy_quote": 121186.5116
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 47.32,
          "high": 49.03,
          "low": 47.28,
          "close": 48.66,
          "volume": 9900.799,
          "close_time": 1757692799999,
          "quote_volume": 476248.80509,
          "trades": 5049,
          "taker_buy_base": 6262.226,
          "taker_buy_quote": 301059.89511
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 48.64,
          "high": 50.41,
          "low": 48.1,
          "close": 50.14,
          "volume": 20728.542,
          "close_time": 1757707199999,
          "quote_volume": 1022473.2791,
          "trades": 9458,
          "taker_buy_base": 12613.266,
          "taker_buy_quote": 622249.11132
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 50.17,
          "high": 50.17,
          "low": 49.21,
          "close": 49.75,
          "volume": 4117.951,
          "close_time": 1757721599999,
          "quote_volume": 204437.10682,
          "trades": 1626,
          "taker_buy_base": 1920.602,
          "taker_buy_quote": 95333.16759
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 49.75,
          "high": 49.95,
          "low": 49.12,
          "close": 49.33,
          "volume": 4480.684,
          "close_time": 1757735999999,
          "quote_volume": 221792.43287,
          "trades": 1588,
          "taker_buy_base": 2485.194,
          "taker_buy_quote": 123041.02805
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 49.33,
          "high": 49.64,
          "low": 48.78,
          "close": 49.57,
          "volume": 5829.136,
          "close_time": 1757750399999,
          "quote_volume": 287009.27119,
          "trades": 2312,
          "taker_buy_base": 3158.442,
          "taker_buy_quote": 155631.90787
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 49.57,
          "high": 51.0,
          "low": 49.43,
          "close": 50.13,
          "volume": 9593.458,
          "close_time": 1757764799999,
          "quote_volume": 480822.57852,
          "trades": 3655,
          "taker_buy_base": 5988.068,
          "taker_buy_quote": 300364.15815
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 50.13,
          "high": 51.04,
          "low": 49.6,
          "close": 50.11,
          "volume": 16673.53,
          "close_time": 1757779199999,
          "quote_volume": 839749.55081,
          "trades": 5735,
          "taker_buy_base": 8492.38,
          "taker_buy_quote": 427706.96619
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 50.14,
          "high": 50.31,
          "low": 49.17,
          "close": 50.19,
          "volume": 5412.515,
          "close_time": 1757793599999,
          "quote_volume": 269215.0146,
          "trades": 2511,
          "taker_buy_base": 2382.406,
          "taker_buy_quote": 118570.4166
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 50.18,
          "high": 53.13,
          "low": 50.07,
          "close": 52.85,
          "volume": 27475.711,
          "close_time": 1757807999999,
          "quote_volume": 1428306.63181,
          "trades": 9782,
          "taker_buy_base": 13333.607,
          "taker_buy_quote": 692392.91939
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 52.87,
          "high": 53.97,
          "low": 52.78,
          "close": 53.59,
          "volume": 21506.461,
          "close_time": 1757822399999,
          "quote_volume": 1148880.53134,
          "trades": 7345,
          "taker_buy_base": 11701.552,
          "taker_buy_quote": 624805.11111
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 53.59,
          "high": 55.44,
          "low": 53.31,
          "close": 54.03,
          "volume": 31798.969,
          "close_time": 1757836799999,
          "quote_volume": 1730768.14191,
          "trades": 11984,
          "taker_buy_base": 19549.141,
          "taker_buy_quote": 1065226.14467
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 54.03,
          "high": 55.59,
          "low": 53.34,
          "close": 53.62,
          "volume": 31135.167,
          "close_time": 1757851199999,
          "quote_volume": 1699663.36952,
          "trades": 9069,
          "taker_buy_base": 13190.647,
          "taker_buy_quote": 720562.6609
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 53.58,
          "high": 53.94,
          "low": 52.32,
          "close": 52.37,
          "volume": 22718.553,
          "close_time": 1757865599999,
          "quote_volume": 1203865.31208,
          "trades": 6979,
          "taker_buy_base": 9544.206,
          "taker_buy_quote": 506225.04803
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 52.41,
          "high": 53.48,
          "low": 52.39,
          "close": 52.79,
          "volume": 8055.566,
          "close_time": 1757879999999,
          "quote_volume": 427054.66694,
          "trades": 3311,
          "taker_buy_base": 4060.059,
          "taker_buy_quote": 215226.82219
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 52.77,
          "high": 53.22,
          "low": 50.03,
          "close": 50.47,
          "volume": 33575.806,
          "close_time": 1757894399999,
          "quote_volume": 1726256.0665,
          "trades": 9485,
          "taker_buy_base": 16817.786,
          "taker_buy_quote": 866068.8057
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 50.47,
          "high": 51.29,
          "low": 49.6,
          "close": 51.28,
          "volume": 13702.66,
          "close_time": 1757908799999,
          "quote_volume": 692689.48519,
          "trades": 5026,
          "taker_buy_base": 5793.93,
          "taker_buy_quote": 292975.09258
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 51.26,
          "high": 52.06,
          "low": 50.47,
          "close": 50.74,
          "volume": 10908.931,
          "close_time": 1757923199999,
          "quote_volume": 559619.63557,
          "trades": 4395,
          "taker_buy_base": 4879.172,
          "taker_buy_quote": 250478.1851
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 50.74,
          "high": 51.58,
          "low": 50.36,
          "close": 51.01,
          "volume": 19550.359,
          "close_time": 1757937599999,
          "quote_volume": 992565.57832,
          "trades": 5203,
          "taker_buy_base": 7789.511,
          "taker_buy_quote": 395653.30842
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 51.03,
          "high": 51.03,
          "low": 48.97,
          "close": 50.25,
          "volume": 19621.536,
          "close_time": 1757951999999,
          "quote_volume": 980106.78931,
          "trades": 6400,
          "taker_buy_base": 6874.705,
          "taker_buy_quote": 343017.83426
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 50.19,
          "high": 50.63,
          "low": 49.6,
          "close": 50.5,
          "volume": 4109.552,
          "close_time": 1757966399999,
          "quote_volume": 205948.67036,
          "trades": 2665,
          "taker_buy_base": 2194.131,
          "taker_buy_quote": 110017.21575
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 50.52,
          "high": 50.82,
          "low": 49.86,
          "close": 49.93,
          "volume": 2697.014,
          "close_time": 1757980799999,
          "quote_volume": 135903.20309,
          "trades": 1523,
          "taker_buy_base": 702.033,
          "taker_buy_quote": 35401.97337
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 49.94,
          "high": 50.73,
          "low": 49.6,
          "close": 50.7,
          "volume": 5170.114,
          "close_time": 1757995199999,
          "quote_volume": 258622.76671,
          "trades": 2409,
          "taker_buy_base": 2412.209,
          "taker_buy_quote": 120675.59507
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 50.72,
          "high": 52.09,
          "low": 49.96,
          "close": 52.07,
          "volume": 10148.843,
          "close_time": 1758009599999,
          "quote_volume": 518402.769,
          "trades": 3419,
          "taker_buy_base": 4571.854,
          "taker_buy_quote": 233674.28037
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 52.08,
          "high": 53.44,
          "low": 51.66,
          "close": 51.87,
          "volume": 10910.359,
          "close_time": 1758023999999,
          "quote_volume": 573426.65614,
          "trades": 5338,
          "taker_buy_base": 5498.372,
          "taker_buy_quote": 288788.65591
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 51.89,
          "high": 52.3,
          "low": 51.13,
          "close": 51.76,
          "volume": 3911.784,
          "close_time": 1758038399999,
          "quote_volume": 202280.52017,
          "trades": 1706,
          "taker_buy_base": 1949.565,
          "taker_buy_quote": 100850.49141
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 51.78,
          "high": 52.24,
          "low": 51.2,
          "close": 51.73,
          "volume": 4435.335,
          "close_time": 1758052799999,
          "quote_volume": 229091.25085,
          "trades": 1889,
          "taker_buy_base": 1611.148,
          "taker_buy_quote": 83133.45755
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 51.71,
          "high": 51.71,
          "low": 51.33,
          "close": 51.38,
          "volume": 2341.981,
          "close_time": 1758067199999,
          "quote_volume": 120730.99082,
          "trades": 1464,
          "taker_buy_base": 1168.021,
          "taker_buy_quote": 60198.85148
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 51.38,
          "high": 52.01,
          "low": 50.77,
          "close": 50.79,
          "volume": 3651.814,
          "close_time": 1758081599999,
          "quote_volume": 188013.53334,
          "trades": 2403,
          "taker_buy_base": 1610.262,
          "taker_buy_quote": 83036.2865
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 50.82,
          "high": 51.88,
          "low": 50.72,
          "close": 51.83,
          "volume": 2896.707,
          "close_time": 1758095999999,
          "quote_volume": 148662.53208,
          "trades": 1736,
          "taker_buy_base": 1586.358,
          "taker_buy_quote": 81487.54613
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 51.83,
          "high": 52.49,
          "low": 51.11,
          "close": 51.41,
          "volume": 14042.578,
          "close_time": 1758110399999,
          "quote_volume": 728391.2564,
          "trades": 5638,
          "taker_buy_base": 6556.564,
          "taker_buy_quote": 340305.76672
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 51.43,
          "high": 52.2,
          "low": 50.41,
          "close": 50.65,
          "volume": 15956.874,
          "close_time": 1758124799999,
          "quote_volume": 815781.50752,
          "trades": 6652,
          "taker_buy_base": 4716.929,
          "taker_buy_quote": 242036.35242
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 50.64,
          "high": 51.63,
          "low": 50.31,
          "close": 50.82,
          "volume": 12654.039,
          "close_time": 1758139199999,
          "quote_volume": 643440.61194,
          "trades": 5842,
          "taker_buy_base": 7581.105,
          "taker_buy_quote": 385497.6966
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 50.85,
          "high": 51.46,
          "low": 50.09,
          "close": 51.21,
          "volume": 4992.647,
          "close_time": 1758153599999,
          "quote_volume": 254123.41565,
          "trades": 2366,
          "taker_buy_base": 2122.181,
          "taker_buy_quote": 108012.43129
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 51.23,
          "high": 51.27,
          "low": 50.46,
          "close": 51.22,
          "volume": 6501.029,
          "close_time": 1758167999999,
          "quote_volume": 330517.97249,
          "trades": 2620,
          "taker_buy_base": 2670.908,
          "taker_buy_quote": 136061.45979
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 51.23,
          "high": 51.55,
          "low": 50.17,
          "close": 50.35,
          "volume": 11491.99,
          "close_time": 1758182399999,
          "quote_volume": 585248.14357,
          "trades": 5935,
          "taker_buy_base": 5648.621,
          "taker_buy_quote": 287931.92808
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 50.32,
          "high": 51.12,
          "low": 50.1,
          "close": 50.55,
          "volume": 12967.664,
          "close_time": 1758196799999,
          "quote_volume": 656609.88464,
          "trades": 4804,
          "taker_buy_base": 7248.822,
          "taker_buy_quote": 366670.74992
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 50.52,
          "high": 50.97,
          "low": 49.83,
          "close": 50.25,
          "volume": 13925.457,
          "close_time": 1758211199999,
          "quote_volume": 703461.09347,
          "trades": 4208,
          "taker_buy_base": 6311.859,
          "taker_buy_quote": 318674.35655
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 50.26,
          "high": 50.92,
          "low": 50.1,
          "close": 50.88,
          "volume": 10013.73,
          "close_time": 1758225599999,
          "quote_volume": 506219.54363,
          "trades": 3848,
          "taker_buy_base": 5719.069,
          "taker_buy_quote": 289237.36191
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 50.9,
          "high": 51.0,
          "low": 50.17,
          "close": 50.39,
          "volume": 5971.25,
          "close_time": 1758239999999,
          "quote_volume": 302396.88796,
          "trades": 3154,
          "taker_buy_base": 3132.31,
          "taker_buy_quote": 158695.1062
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 50.4,
          "high": 51.02,
          "low": 49.55,
          "close": 49.57,
          "volume": 7115.142,
          "close_time": 1758254399999,
          "quote_volume": 358051.56586,
          "trades": 3826,
          "taker_buy_base": 3910.35,
          "taker_buy_quote": 196877.76079
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 49.54,
          "high": 49.55,
          "low": 48.53,
          "close": 48.98,
          "volume": 13575.454,
          "close_time": 1758268799999,
          "quote_volume": 665404.82692,
          "trades": 4323,
          "taker_buy_base": 7378.45,
          "taker_buy_quote": 361671.09444
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 48.96,
          "high": 49.62,
          "low": 48.18,
          "close": 48.36,
          "volume": 13711.905,
          "close_time": 1758283199999,
          "quote_volume": 669108.57525,
          "trades": 4488,
          "taker_buy_base": 7216.685,
          "taker_buy_quote": 352264.08814
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 48.37,
          "high": 49.48,
          "low": 48.37,
          "close": 49.05,
          "volume": 9357.241,
          "close_time": 1758297599999,
          "quote_volume": 457663.78969,
          "trades": 3385,
          "taker_buy_base": 5329.676,
          "taker_buy_quote": 260873.77547
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 49.02,
          "high": 49.96,
          "low": 48.86,
          "close": 49.56,
          "volume": 11506.784,
          "close_time": 1758311999999,
          "quote_volume": 566711.74301,
          "trades": 3667,
          "taker_buy_base": 7143.992,
          "taker_buy_quote": 351668.96188
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 49.57,
          "high": 50.0,
          "low": 48.44,
          "close": 48.96,
          "volume": 6730.375,
          "close_time": 1758326399999,
          "quote_volume": 331813.60941,
          "trades": 2379,
          "taker_buy_base": 2685.152,
          "taker_buy_quote": 132402.82524
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 48.97,
          "high": 49.25,
          "low": 48.5,
          "close": 49.1,
          "volume": 5297.328,
          "close_time": 1758340799999,
          "quote_volume": 258951.43963,
          "trades": 2663,
          "taker_buy_base": 2562.602,
          "taker_buy_quote": 125384.94504
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 49.12,
          "high": 50.95,
          "low": 49.03,
          "close": 50.27,
          "volume": 11197.348,
          "close_time": 1758355199999,
          "quote_volume": 562982.21075,
          "trades": 3883,
          "taker_buy_base": 5418.155,
          "taker_buy_quote": 272484.17277
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 50.29,
          "high": 51.29,
          "low": 49.65,
          "close": 49.78,
          "volume": 15906.198,
          "close_time": 1758369599999,
          "quote_volume": 804527.57417,
          "trades": 4866,
          "taker_buy_base": 8130.46,
          "taker_buy_quote": 412137.05764
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 49.72,
          "high": 50.87,
          "low": 49.66,
          "close": 50.15,
          "volume": 10674.561,
          "close_time": 1758383999999,
          "quote_volume": 536500.56262,
          "trades": 4245,
          "taker_buy_base": 4596.005,
          "taker_buy_quote": 230917.30783
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 50.12,
          "high": 50.53,
          "low": 49.8,
          "close": 50.26,
          "volume": 6275.708,
          "close_time": 1758398399999,
          "quote_volume": 314976.23267,
          "trades": 3569,
          "taker_buy_base": 3231.668,
          "taker_buy_quote": 162221.15453
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 50.25,
          "high": 50.88,
          "low": 50.12,
          "close": 50.62,
          "volume": 5017.43,
          "close_time": 1758412799999,
          "quote_volume": 253987.01867,
          "trades": 4353,
          "taker_buy_base": 3110.406,
          "taker_buy_quote": 157432.61899
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 50.65,
          "high": 51.45,
          "low": 50.46,
          "close": 51.39,
          "volume": 9503.22,
          "close_time": 1758427199999,
          "quote_volume": 484608.53735,
          "trades": 5315,
          "taker_buy_base": 4944.721,
          "taker_buy_quote": 252187.65523
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 51.41,
          "high": 51.68,
          "low": 50.73,
          "close": 51.26,
          "volume": 7047.401,
          "close_time": 1758441599999,
          "quote_volume": 361761.4684,
          "trades": 3387,
          "taker_buy_base": 4230.119,
          "taker_buy_quote": 217390.39166
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 51.22,
          "high": 52.04,
          "low": 50.41,
          "close": 50.73,
          "volume": 15109.458,
          "close_time": 1758455999999,
          "quote_volume": 774621.35501,
          "trades": 4563,
          "taker_buy_base": 8952.763,
          "taker_buy_quote": 459096.00356
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 50.73,
          "high": 51.88,
          "low": 50.72,
          "close": 51.57,
          "volume": 5659.83,
          "close_time": 1758470399999,
          "quote_volume": 291102.0797,
          "trades": 3400,
          "taker_buy_base": 3557.387,
          "taker_buy_quote": 182967.21689
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 51.58,
          "high": 52.3,
          "low": 50.82,
          "close": 52.04,
          "volume": 7896.947,
          "close_time": 1758484799999,
          "quote_volume": 406766.57498,
          "trades": 4050,
          "taker_buy_base": 4855.156,
          "taker_buy_quote": 250174.52653
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 52.03,
          "high": 52.31,
          "low": 51.24,
          "close": 51.84,
          "volume": 7116.948,
          "close_time": 1758499199999,
          "quote_volume": 369503.59315,
          "trades": 3633,
          "taker_buy_base": 3492.594,
          "taker_buy_quote": 181372.27436
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 51.8,
          "high": 52.17,
          "low": 49.29,
          "close": 49.98,
          "volume": 21214.79,
          "close_time": 1758513599999,
          "quote_volume": 1069048.60335,
          "trades": 6817,
          "taker_buy_base": 10585.126,
          "taker_buy_quote": 533898.17188
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 49.99,
          "high": 50.14,
          "low": 46.21,
          "close": 48.13,
          "volume": 20044.207,
          "close_time": 1758527999999,
          "quote_volume": 967496.56787,
          "trades": 7845,
          "taker_buy_base": 9043.529,
          "taker_buy_quote": 435271.00602
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 48.13,
          "high": 48.94,
          "low": 47.68,
          "close": 48.08,
          "volume": 9008.4,
          "close_time": 1758542399999,
          "quote_volume": 436077.23568,
          "trades": 3441,
          "taker_buy_base": 4500.395,
          "taker_buy_quote": 218129.43133
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 48.12,
          "high": 48.55,
          "low": 47.31,
          "close": 48.26,
          "volume": 14277.48,
          "close_time": 1758556799999,
          "quote_volume": 684190.18611,
          "trades": 4812,
          "taker_buy_base": 9280.738,
          "taker_buy_quote": 444658.3533
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 48.19,
          "high": 48.38,
          "low": 47.35,
          "close": 47.51,
          "volume": 11826.322,
          "close_time": 1758571199999,
          "quote_volume": 565518.12339,
          "trades": 3611,
          "taker_buy_base": 4996.278,
          "taker_buy_quote": 239121.32534
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 47.53,
          "high": 48.84,
          "low": 47.33,
          "close": 48.61,
          "volume": 12257.039,
          "close_time": 1758585599999,
          "quote_volume": 592819.23476,
          "trades": 2924,
          "taker_buy_base": 4954.951,
          "taker_buy_quote": 239728.12334
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 48.61,
          "high": 48.99,
          "low": 47.66,
          "close": 48.49,
          "volume": 13869.032,
          "close_time": 1758599999999,
          "quote_volume": 671334.00625,
          "trades": 5498,
          "taker_buy_base": 5729.702,
          "taker_buy_quote": 276615.21864
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 48.48,
          "high": 49.39,
          "low": 47.81,
          "close": 49.21,
          "volume": 10465.535,
          "close_time": 1758614399999,
          "quote_volume": 508474.48294,
          "trades": 4459,
          "taker_buy_base": 5244.465,
          "taker_buy_quote": 255161.68777
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 49.26,
          "high": 49.86,
          "low": 48.94,
          "close": 49.14,
          "volume": 6584.031,
          "close_time": 1758628799999,
          "quote_volume": 325313.78943,
          "trades": 3316,
          "taker_buy_base": 3077.382,
          "taker_buy_quote": 152080.10935
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 49.11,
          "high": 54.0,
          "low": 48.83,
          "close": 53.87,
          "volume": 51751.75,
          "close_time": 1758643199999,
          "quote_volume": 2671425.95528,
          "trades": 12768,
          "taker_buy_base": 28883.32,
          "taker_buy_quote": 1494326.24112
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 53.81,
          "high": 54.35,
          "low": 52.66,
          "close": 53.04,
          "volume": 42445.167,
          "close_time": 1758657599999,
          "quote_volume": 2278205.35374,
          "trades": 11231,
          "taker_buy_base": 19215.434,
          "taker_buy_quote": 1032599.97421
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 53.04,
          "high": 55.29,
          "low": 52.74,
          "close": 55.12,
          "volume": 29680.952,
          "close_time": 1758671999999,
          "quote_volume": 1603714.08869,
          "trades": 9039,
          "taker_buy_base": 14247.045,
          "taker_buy_quote": 767826.6228
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 55.14,
          "high": 55.3,
          "low": 53.76,
          "close": 53.87,
          "volume": 20484.229,
          "close_time": 1758686399999,
          "quote_volume": 1120819.81221,
          "trades": 6799,
          "taker_buy_base": 7395.952,
          "taker_buy_quote": 404193.36364
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 53.86,
          "high": 55.12,
          "low": 53.05,
          "close": 54.71,
          "volume": 26679.504,
          "close_time": 1758700799999,
          "quote_volume": 1449565.32972,
          "trades": 9034,
          "taker_buy_base": 14848.017,
          "taker_buy_quote": 807059.22083
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 54.68,
          "high": 54.68,
          "low": 52.3,
          "close": 53.91,
          "volume": 42954.734,
          "close_time": 1758715199999,
          "quote_volume": 2293741.1418,
          "trades": 24168,
          "taker_buy_base": 12987.138,
          "taker_buy_quote": 694391.29175
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 53.9,
          "high": 55.03,
          "low": 53.9,
          "close": 54.88,
          "volume": 13796.806,
          "close_time": 1758729599999,
          "quote_volume": 752192.87503,
          "trades": 5501,
          "taker_buy_base": 7665.403,
          "taker_buy_quote": 418391.73095
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 54.95,
          "high": 60.97,
          "low": 54.75,
          "close": 60.57,
          "volume": 95929.08,
          "close_time": 1758743999999,
          "quote_volume": 5622770.19192,
          "trades": 33225,
          "taker_buy_base": 57996.547,
          "taker_buy_quote": 3399844.82921
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 60.57,
          "high": 61.4,
          "low": 58.54,
          "close": 58.73,
          "volume": 66394.842,
          "close_time": 1758758399999,
          "quote_volume": 4002288.25058,
          "trades": 28322,
          "taker_buy_base": 38085.569,
          "taker_buy_quote": 2299261.81435
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 58.72,
          "high": 59.64,
          "low": 58.02,
          "close": 58.85,
          "volume": 14984.051,
          "close_time": 1758772799999,
          "quote_volume": 880747.36895,
          "trades": 7075,
          "taker_buy_base": 7878.329,
          "taker_buy_quote": 463655.90844
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 58.85,
          "high": 59.09,
          "low": 57.67,
          "close": 58.36,
          "volume": 14996.301,
          "close_time": 1758787199999,
          "quote_volume": 877797.45171,
          "trades": 6973,
          "taker_buy_base": 7235.308,
          "taker_buy_quote": 423830.8021
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 58.4,
          "high": 60.81,
          "low": 58.0,
          "close": 59.27,
          "volume": 62858.862,
          "close_time": 1758801599999,
          "quote_volume": 3750989.55229,
          "trades": 19434,
          "taker_buy_base": 29588.919,
          "taker_buy_quote": 1765924.0086
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 59.26,
          "high": 59.26,
          "low": 55.62,
          "close": 56.64,
          "volume": 72055.145,
          "close_time": 1758815999999,
          "quote_volume": 4123284.75558,
          "trades": 24714,
          "taker_buy_base": 35609.133,
          "taker_buy_quote": 2035807.75548
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 56.64,
          "high": 56.97,
          "low": 55.07,
          "close": 56.11,
          "volume": 20444.095,
          "close_time": 1758830399999,
          "quote_volume": 1145071.20402,
          "trades": 8894,
          "taker_buy_base": 8266.334,
          "taker_buy_quote": 463350.59479
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 56.12,
          "high": 56.5,
          "low": 54.08,
          "close": 54.5,
          "volume": 27021.038,
          "close_time": 1758844799999,
          "quote_volume": 1498587.56021,
          "trades": 11718,
          "taker_buy_base": 11117.306,
          "taker_buy_quote": 618538.55459
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 54.53,
          "high": 55.22,
          "low": 54.25,
          "close": 54.45,
          "volume": 9365.311,
          "close_time": 1758859199999,
          "quote_volume": 513712.03227,
          "trades": 5062,
          "taker_buy_base": 4338.906,
          "taker_buy_quote": 238103.38514
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 54.43,
          "high": 54.98,
          "low": 54.18,
          "close": 54.79,
          "volume": 9350.5,
          "close_time": 1758873599999,
          "quote_volume": 510755.92001,
          "trades": 5734,
          "taker_buy_base": 4832.942,
          "taker_buy_quote": 264005.41166
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 54.78,
          "high": 55.18,
          "low": 53.28,
          "close": 53.92,
          "volume": 17539.642,
          "close_time": 1758887999999,
          "quote_volume": 949097.02491,
          "trades": 8363,
          "taker_buy_base": 6645.844,
          "taker_buy_quote": 359921.43739
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 53.92,
          "high": 54.73,
          "low": 53.06,
          "close": 54.16,
          "volume": 12475.308,
          "close_time": 1758902399999,
          "quote_volume": 672557.17692,
          "trades": 5158,
          "taker_buy_base": 5230.504,
          "taker_buy_quote": 282641.97813
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 54.03,
          "high": 55.8,
          "low": 53.63,
          "close": 55.17,
          "volume": 17750.464,
          "close_time": 1758916799999,
          "quote_volume": 975513.8302,
          "trades": 7206,
          "taker_buy_base": 8682.732,
          "taker_buy_quote": 476831.56074
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 55.15,
          "high": 56.37,
          "low": 54.8,
          "close": 56.27,
          "volume": 13177.551,
          "close_time": 1758931199999,
          "quote_volume": 736025.96541,
          "trades": 5613,
          "taker_buy_base": 6383.692,
          "taker_buy_quote": 356728.51557
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 56.3,
          "high": 56.32,
          "low": 54.96,
          "close": 56.14,
          "volume": 11839.912,
          "close_time": 1758945599999,
          "quote_volume": 660622.1119,
          "trades": 6786,
          "taker_buy_base": 6977.664,
          "taker_buy_quote": 389563.06814
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 56.12,
          "high": 56.72,
          "low": 55.68,
          "close": 55.85,
          "volume": 7842.448,
          "close_time": 1758959999999,
          "quote_volume": 441903.43655,
          "trades": 4243,
          "taker_buy_base": 4863.272,
          "taker_buy_quote": 274112.85467
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 55.87,
          "high": 55.89,
          "low": 55.11,
          "close": 55.58,
          "volume": 3420.744,
          "close_time": 1758974399999,
          "quote_volume": 189632.2945,
          "trades": 2235,
          "taker_buy_base": 1745.725,
          "taker_buy_quote": 96736.57449
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 55.55,
          "high": 55.59,
          "low": 53.5,
          "close": 54.08,
          "volume": 10991.903,
          "close_time": 1758988799999,
          "quote_volume": 596989.10579,
          "trades": 5054,
          "taker_buy_base": 5861.426,
          "taker_buy_quote": 318417.92113
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 54.05,
          "high": 55.38,
          "low": 53.83,
          "close": 55.01,
          "volume": 5852.254,
          "close_time": 1759003199999,
          "quote_volume": 319779.38635,
          "trades": 4793,
          "taker_buy_base": 3345.235,
          "taker_buy_quote": 182699.22455
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 55.0,
          "high": 56.94,
          "low": 54.47,
          "close": 55.64,
          "volume": 12896.658,
          "close_time": 1759017599999,
          "quote_volume": 718700.71209,
          "trades": 6689,
          "taker_buy_base": 7406.648,
          "taker_buy_quote": 412370.52266
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 55.63,
          "high": 55.68,
          "low": 53.97,
          "close": 54.93,
          "volume": 9274.783,
          "close_time": 1759031999999,
          "quote_volume": 506816.03421,
          "trades": 8258,
          "taker_buy_base": 5409.54,
          "taker_buy_quote": 295666.19629
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 54.96,
          "high": 56.7,
          "low": 54.83,
          "close": 56.65,
          "volume": 10384.845,
          "close_time": 1759046399999,
          "quote_volume": 578646.57606,
          "trades": 6741,
          "taker_buy_base": 6517.246,
          "taker_buy_quote": 363212.72674
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 56.55,
          "high": 58.69,
          "low": 56.22,
          "close": 57.62,
          "volume": 18088.545,
          "close_time": 1759060799999,
          "quote_volume": 1044971.62293,
          "trades": 9164,
          "taker_buy_base": 10848.64,
          "taker_buy_quote": 626762.05104
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 57.64,
          "high": 59.25,
          "low": 57.19,
          "close": 58.41,
          "volume": 23026.929,
          "close_time": 1759075199999,
          "quote_volume": 1344445.41425,
          "trades": 9148,
          "taker_buy_base": 12609.713,
          "taker_buy_quote": 736312.3175
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 58.41,
          "high": 60.15,
          "low": 58.1,
          "close": 60.07,
          "volume": 37222.534,
          "close_time": 1759089599999,
          "quote_volume": 2207691.17023,
          "trades": 12403,
          "taker_buy_base": 28968.927,
          "taker_buy_quote": 1718891.8857
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 60.06,
          "high": 61.59,
          "low": 59.99,
          "close": 61.08,
          "volume": 33375.104,
          "close_time": 1759103999999,
          "quote_volume": 2027351.87531,
          "trades": 14457,
          "taker_buy_base": 19028.579,
          "taker_buy_quote": 1155588.07121
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 61.11,
          "high": 69.31,
          "low": 61.09,
          "close": 65.56,
          "volume": 138412.292,
          "close_time": 1759118399999,
          "quote_volume": 8969849.50304,
          "trades": 45205,
          "taker_buy_base": 78256.866,
          "taker_buy_quote": 5079503.60052
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 65.5,
          "high": 66.51,
          "low": 63.34,
          "close": 66.07,
          "volume": 56878.356,
          "close_time": 1759132799999,
          "quote_volume": 3706729.45121,
          "trades": 25844,
          "taker_buy_base": 30742.24,
          "taker_buy_quote": 2004764.00885
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 66.13,
          "high": 69.64,
          "low": 65.94,
          "close": 68.96,
          "volume": 78071.884,
          "close_time": 1759147199999,
          "quote_volume": 5285255.56299,
          "trades": 33470,
          "taker_buy_base": 41954.22,
          "taker_buy_quote": 2841290.91851
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 68.97,
          "high": 71.0,
          "low": 62.92,
          "close": 67.84,
          "volume": 144575.974,
          "close_time": 1759161599999,
          "quote_volume": 9843758.81985,
          "trades": 41578,
          "taker_buy_base": 85723.948,
          "taker_buy_quote": 5862280.29228
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 67.79,
          "high": 69.76,
          "low": 67.1,
          "close": 69.57,
          "volume": 46754.432,
          "close_time": 1759175999999,
          "quote_volume": 3197011.65536,
          "trades": 16509,
          "taker_buy_base": 28863.903,
          "taker_buy_quote": 1974363.05576
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 69.6,
          "high": 73.38,
          "low": 68.71,
          "close": 72.06,
          "volume": 61964.002,
          "close_time": 1759190399999,
          "quote_volume": 4386146.41258,
          "trades": 20626,
          "taker_buy_base": 35880.592,
          "taker_buy_quote": 2542906.62637
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 72.04,
          "high": 73.33,
          "low": 69.08,
          "close": 69.44,
          "volume": 56208.27,
          "close_time": 1759204799999,
          "quote_volume": 4011855.892,
          "trades": 20152,
          "taker_buy_base": 31419.491,
          "taker_buy_quote": 2244458.69471
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 69.45,
          "high": 69.98,
          "low": 67.33,
          "close": 67.58,
          "volume": 24010.862,
          "close_time": 1759219199999,
          "quote_volume": 1650551.88677,
          "trades": 9887,
          "taker_buy_base": 10082.895,
          "taker_buy_quote": 693807.41059
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 67.61,
          "high": 68.56,
          "low": 63.1,
          "close": 64.9,
          "volume": 89232.361,
          "close_time": 1759233599999,
          "quote_volume": 5821578.30788,
          "trades": 32555,
          "taker_buy_base": 34885.634,
          "taker_buy_quote": 2273740.75347
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 64.89,
          "high": 76.48,
          "low": 64.65,
          "close": 73.63,
          "volume": 295670.123,
          "close_time": 1759247999999,
          "quote_volume": 21758450.08197,
          "trades": 106586,
          "taker_buy_base": 147625.859,
          "taker_buy_quote": 10879220.26524
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 73.73,
          "high": 76.47,
          "low": 72.12,
          "close": 75.79,
          "volume": 80231.168,
          "close_time": 1759262399999,
          "quote_volume": 5945224.9469,
          "trades": 46902,
          "taker_buy_base": 45120.779,
          "taker_buy_quote": 3345867.26463
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 75.8,
          "high": 77.65,
          "low": 73.52,
          "close": 74.32,
          "volume": 31788.975,
          "close_time": 1759276799999,
          "quote_volume": 2387247.82887,
          "trades": 17916,
          "taker_buy_base": 18204.331,
          "taker_buy_quote": 1370577.02735
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 74.3,
          "high": 77.65,
          "low": 74.21,
          "close": 76.92,
          "volume": 34445.474,
          "close_time": 1759291199999,
          "quote_volume": 2612764.65778,
          "trades": 24590,
          "taker_buy_base": 19376.698,
          "taker_buy_quote": 1470205.32496
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 76.95,
          "high": 90.16,
          "low": 76.89,
          "close": 89.37,
          "volume": 234090.819,
          "close_time": 1759305599999,
          "quote_volume": 19472062.53441,
          "trades": 88945,
          "taker_buy_base": 139912.255,
          "taker_buy_quote": 11650813.52304
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 89.47,
          "high": 98.19,
          "low": 83.87,
          "close": 94.71,
          "volume": 346392.361,
          "close_time": 1759319999999,
          "quote_volume": 31680358.63599,
          "trades": 131048,
          "taker_buy_base": 188675.582,
          "taker_buy_quote": 17286828.5252
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 94.7,
          "high": 96.36,
          "low": 87.11,
          "close": 92.09,
          "volume": 275531.222,
          "close_time": 1759334399999,
          "quote_volume": 25174206.79016,
          "trades": 128182,
          "taker_buy_base": 134138.69,
          "taker_buy_quote": 12258085.63159
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 92.15,
          "high": 129.2,
          "low": 91.58,
          "close": 118.34,
          "volume": 496813.992,
          "close_time": 1759348799999,
          "quote_volume": 55115177.06713,
          "trades": 236763,
          "taker_buy_base": 272888.272,
          "taker_buy_quote": 30162664.42287
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 118.3,
          "high": 124.47,
          "low": 113.77,
          "close": 120.76,
          "volume": 255592.61,
          "close_time": 1759363199999,
          "quote_volume": 30395455.28256,
          "trades": 141400,
          "taker_buy_base": 140503.986,
          "taker_buy_quote": 16720573.72214
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 120.84,
          "high": 129.72,
          "low": 116.39,
          "close": 122.16,
          "volume": 249880.311,
          "close_time": 1759377599999,
          "quote_volume": 30552614.0577,
          "trades": 114177,
          "taker_buy_base": 127044.558,
          "taker_buy_quote": 15530265.35385
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 122.07,
          "high": 154.4,
          "low": 120.73,
          "close": 143.0,
          "volume": 621682.53,
          "close_time": 1759391999999,
          "quote_volume": 88613682.16482,
          "trades": 329529,
          "taker_buy_base": 329807.126,
          "taker_buy_quote": 46954306.16718
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 143.0,
          "high": 152.36,
          "low": 137.62,
          "close": 141.93,
          "volume": 344911.644,
          "close_time": 1759406399999,
          "quote_volume": 49885570.42295,
          "trades": 198833,
          "taker_buy_base": 189591.288,
          "taker_buy_quote": 27417699.58535
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 142.08,
          "high": 159.84,
          "low": 126.59,
          "close": 132.53,
          "volume": 487472.691,
          "close_time": 1759420799999,
          "quote_volume": 69724127.79394,
          "trades": 238831,
          "taker_buy_base": 260766.844,
          "taker_buy_quote": 37394632.09196
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 132.54,
          "high": 138.98,
          "low": 126.5,
          "close": 131.7,
          "volume": 220933.653,
          "close_time": 1759435199999,
          "quote_volume": 29233622.06031,
          "trades": 128700,
          "taker_buy_base": 114249.491,
          "taker_buy_quote": 15125383.95793
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 131.71,
          "high": 134.82,
          "low": 128.89,
          "close": 131.39,
          "volume": 129315.247,
          "close_time": 1759449599999,
          "quote_volume": 17015263.53672,
          "trades": 64647,
          "taker_buy_base": 59808.353,
          "taker_buy_quote": 7868688.01272
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 131.39,
          "high": 137.83,
          "low": 123.54,
          "close": 125.33,
          "volume": 143442.302,
          "close_time": 1759463999999,
          "quote_volume": 18823259.13058,
          "trades": 93122,
          "taker_buy_base": 63547.15,
          "taker_buy_quote": 8345149.49575
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 125.25,
          "high": 144.53,
          "low": 124.42,
          "close": 141.41,
          "volume": 165944.959,
          "close_time": 1759478399999,
          "quote_volume": 22500026.90562,
          "trades": 105243,
          "taker_buy_base": 98276.975,
          "taker_buy_quote": 13310542.52755
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 141.38,
          "high": 158.0,
          "low": 135.47,
          "close": 151.6,
          "volume": 242524.533,
          "close_time": 1759492799999,
          "quote_volume": 36115789.7955,
          "trades": 145031,
          "taker_buy_base": 128139.26,
          "taker_buy_quote": 19091799.84459
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 151.56,
          "high": 151.99,
          "low": 140.25,
          "close": 150.28,
          "volume": 160482.894,
          "close_time": 1759507199999,
          "quote_volume": 23480261.71605,
          "trades": 100226,
          "taker_buy_base": 89598.258,
          "taker_buy_quote": 13124819.89338
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 150.14,
          "high": 153.77,
          "low": 135.7,
          "close": 138.85,
          "volume": 148230.364,
          "close_time": 1759521599999,
          "quote_volume": 21233101.17069,
          "trades": 88037,
          "taker_buy_base": 75325.278,
          "taker_buy_quote": 10845457.96563
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 138.86,
          "high": 140.48,
          "low": 126.71,
          "close": 127.32,
          "volume": 108193.047,
          "close_time": 1759535999999,
          "quote_volume": 14281278.28129,
          "trades": 88218,
          "taker_buy_base": 46332.266,
          "taker_buy_quote": 6137330.05855
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 127.34,
          "high": 131.0,
          "low": 124.03,
          "close": 128.92,
          "volume": 78974.072,
          "close_time": 1759550399999,
          "quote_volume": 10095635.03692,
          "trades": 45990,
          "taker_buy_base": 41538.829,
          "taker_buy_quote": 5315365.06249
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 128.93,
          "high": 136.59,
          "low": 128.1,
          "close": 134.3,
          "volume": 86854.359,
          "close_time": 1759564799999,
          "quote_volume": 11510740.15368,
          "trades": 64290,
          "taker_buy_base": 53954.592,
          "taker_buy_quote": 7147374.35213
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 134.3,
          "high": 138.48,
          "low": 129.7,
          "close": 137.89,
          "volume": 77518.987,
          "close_time": 1759579199999,
          "quote_volume": 10406019.03993,
          "trades": 40107,
          "taker_buy_base": 40470.864,
          "taker_buy_quote": 5434465.80554
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 137.85,
          "high": 148.89,
          "low": 136.44,
          "close": 142.19,
          "volume": 96931.37,
          "close_time": 1759593599999,
          "quote_volume": 13755886.41045,
          "trades": 77681,
          "taker_buy_base": 50453.683,
          "taker_buy_quote": 7163114.70414
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 142.24,
          "high": 173.49,
          "low": 140.37,
          "close": 170.15,
          "volume": 304422.208,
          "close_time": 1759607999999,
          "quote_volume": 49346751.89636,
          "trades": 260261,
          "taker_buy_base": 161235.931,
          "taker_buy_quote": 26112773.10749
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 170.36,
          "high": 176.2,
          "low": 154.48,
          "close": 156.78,
          "volume": 202490.497,
          "close_time": 1759622399999,
          "quote_volume": 33745353.74468,
          "trades": 145540,
          "taker_buy_base": 91914.965,
          "taker_buy_quote": 15338858.13119
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 156.78,
          "high": 173.0,
          "low": 156.6,
          "close": 159.21,
          "volume": 160579.649,
          "close_time": 1759636799999,
          "quote_volume": 26379530.70608,
          "trades": 107362,
          "taker_buy_base": 79078.253,
          "taker_buy_quote": 13003569.34038
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 159.13,
          "high": 163.47,
          "low": 157.4,
          "close": 160.95,
          "volume": 93609.935,
          "close_time": 1759651199999,
          "quote_volume": 15120410.09704,
          "trades": 72361,
          "taker_buy_base": 38468.313,
          "taker_buy_quote": 6207749.91593
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 160.85,
          "high": 161.26,
          "low": 144.5,
          "close": 145.41,
          "volume": 158468.308,
          "close_time": 1759665599999,
          "quote_volume": 23845297.83615,
          "trades": 90232,
          "taker_buy_base": 78207.012,
          "taker_buy_quote": 11726076.42251
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 145.41,
          "high": 153.94,
          "low": 143.58,
          "close": 149.66,
          "volume": 119114.473,
          "close_time": 1759679999999,
          "quote_volume": 17717711.48884,
          "trades": 91547,
          "taker_buy_base": 68123.815,
          "taker_buy_quote": 10136831.70416
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 149.67,
          "high": 172.8,
          "low": 149.31,
          "close": 162.83,
          "volume": 203151.87,
          "close_time": 1759694399999,
          "quote_volume": 32762563.79787,
          "trades": 149040,
          "taker_buy_base": 118990.625,
          "taker_buy_quote": 19180509.69729
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 162.83,
          "high": 170.79,
          "low": 160.0,
          "close": 165.35,
          "volume": 94554.126,
          "close_time": 1759708799999,
          "quote_volume": 15614135.18383,
          "trades": 75445,
          "taker_buy_base": 48690.856,
          "taker_buy_quote": 8050965.43096
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 165.41,
          "high": 169.61,
          "low": 159.62,
          "close": 161.3,
          "volume": 54866.898,
          "close_time": 1759723199999,
          "quote_volume": 8995994.13002,
          "trades": 52073,
          "taker_buy_base": 27098.705,
          "taker_buy_quote": 4440961.98638
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 161.3,
          "high": 162.78,
          "low": 154.58,
          "close": 160.19,
          "volume": 66476.712,
          "close_time": 1759737599999,
          "quote_volume": 10532306.04746,
          "trades": 50394,
          "taker_buy_base": 34582.585,
          "taker_buy_quote": 5484406.12711
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 160.15,
          "high": 177.36,
          "low": 158.37,
          "close": 171.59,
          "volume": 136366.506,
          "close_time": 1759751999999,
          "quote_volume": 22797913.23935,
          "trades": 99498,
          "taker_buy_base": 70648.69,
          "taker_buy_quote": 11812147.49063
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 171.52,
          "high": 174.16,
          "low": 159.28,
          "close": 163.28,
          "volume": 128858.378,
          "close_time": 1759766399999,
          "quote_volume": 21391009.23085,
          "trades": 93122,
          "taker_buy_base": 67114.353,
          "taker_buy_quote": 11146446.58301
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 163.2,
          "high": 166.34,
          "low": 156.69,
          "close": 161.51,
          "volume": 113441.626,
          "close_time": 1759780799999,
          "quote_volume": 18355585.25694,
          "trades": 75325,
          "taker_buy_base": 60461.797,
          "taker_buy_quote": 9798344.0691
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 161.44,
          "high": 162.42,
          "low": 155.11,
          "close": 155.96,
          "volume": 50116.915,
          "close_time": 1759795199999,
          "quote_volume": 7895127.72954,
          "trades": 38550,
          "taker_buy_base": 24349.765,
          "taker_buy_quote": 3836896.91126
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 156.06,
          "high": 161.08,
          "low": 146.95,
          "close": 148.06,
          "volume": 78990.75,
          "close_time": 1759809599999,
          "quote_volume": 12118654.75082,
          "trades": 53940,
          "taker_buy_base": 34801.829,
          "taker_buy_quote": 5346474.47589
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 148.09,
          "high": 148.51,
          "low": 142.3,
          "close": 145.75,
          "volume": 76109.636,
          "close_time": 1759823999999,
          "quote_volume": 11088869.69682,
          "trades": 55213,
          "taker_buy_base": 37605.731,
          "taker_buy_quote": 5481830.66375
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 145.74,
          "high": 155.5,
          "low": 142.6,
          "close": 144.93,
          "volume": 111167.73,
          "close_time": 1759838399999,
          "quote_volume": 16431459.10466,
          "trades": 82228,
          "taker_buy_base": 54738.547,
          "taker_buy_quote": 8103024.85831
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 144.9,
          "high": 148.61,
          "low": 130.61,
          "close": 137.08,
          "volume": 169615.821,
          "close_time": 1759852799999,
          "quote_volume": 23511771.85994,
          "trades": 101061,
          "taker_buy_base": 86636.561,
          "taker_buy_quote": 12011184.09401
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 137.12,
          "high": 146.47,
          "low": 120.67,
          "close": 129.57,
          "volume": 286146.79,
          "close_time": 1759867199999,
          "quote_volume": 38083197.57417,
          "trades": 190126,
          "taker_buy_base": 123497.487,
          "taker_buy_quote": 16528889.42856
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 129.58,
          "high": 134.79,
          "low": 124.62,
          "close": 127.26,
          "volume": 102807.432,
          "close_time": 1759881599999,
          "quote_volume": 13321374.11783,
          "trades": 79753,
          "taker_buy_base": 52711.615,
          "taker_buy_quote": 6831831.03389
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 127.26,
          "high": 135.93,
          "low": 125.9,
          "close": 134.42,
          "volume": 97752.512,
          "close_time": 1759895999999,
          "quote_volume": 12799036.97145,
          "trades": 107157,
          "taker_buy_base": 60208.387,
          "taker_buy_quote": 7908241.6057
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 134.42,
          "high": 139.44,
          "low": 129.62,
          "close": 135.27,
          "volume": 51583.247,
          "close_time": 1759910399999,
          "quote_volume": 6883172.72733,
          "trades": 52147,
          "taker_buy_base": 28066.527,
          "taker_buy_quote": 3748142.15159
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 135.26,
          "high": 142.5,
          "low": 131.63,
          "close": 139.76,
          "volume": 91750.117,
          "close_time": 1759924799999,
          "quote_volume": 12656572.56785,
          "trades": 75665,
          "taker_buy_base": 51058.753,
          "taker_buy_quote": 7047923.82228
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 139.79,
          "high": 169.01,
          "low": 137.56,
          "close": 166.15,
          "volume": 294245.797,
          "close_time": 1759939199999,
          "quote_volume": 45574152.67195,
          "trades": 186450,
          "taker_buy_base": 173673.659,
          "taker_buy_quote": 26939255.49274
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 166.15,
          "high": 185.57,
          "low": 164.5,
          "close": 175.06,
          "volume": 312079.84,
          "close_time": 1759953599999,
          "quote_volume": 54461832.64728,
          "trades": 185271,
          "taker_buy_base": 164911.892,
          "taker_buy_quote": 28820978.20638
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 175.11,
          "high": 185.38,
          "low": 170.11,
          "close": 177.56,
          "volume": 139825.945,
          "close_time": 1759967999999,
          "quote_volume": 24936021.218,
          "trades": 92581,
          "taker_buy_base": 71980.49,
          "taker_buy_quote": 12848525.23739
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 177.6,
          "high": 180.37,
          "low": 165.0,
          "close": 169.91,
          "volume": 134855.138,
          "close_time": 1759982399999,
          "quote_volume": 23286566.02443,
          "trades": 91331,
          "taker_buy_base": 67048.848,
          "taker_buy_quote": 11595603.1246
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 169.89,
          "high": 186.28,
          "low": 167.18,
          "close": 179.56,
          "volume": 120991.124,
          "close_time": 1759996799999,
          "quote_volume": 21568573.13436,
          "trades": 99594,
          "taker_buy_base": 64748.226,
          "taker_buy_quote": 11528174.81716
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 179.47,
          "high": 195.06,
          "low": 163.2,
          "close": 191.46,
          "volume": 244683.586,
          "close_time": 1760011199999,
          "quote_volume": 44762067.03682,
          "trades": 182582,
          "taker_buy_base": 133639.938,
          "taker_buy_quote": 24545797.74948
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 191.46,
          "high": 196.0,
          "low": 179.95,
          "close": 188.16,
          "volume": 234074.054,
          "close_time": 1760025599999,
          "quote_volume": 44356966.77284,
          "trades": 175762,
          "taker_buy_base": 120786.342,
          "taker_buy_quote": 22896881.48301
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 188.09,
          "high": 217.89,
          "low": 185.49,
          "close": 213.71,
          "volume": 386808.699,
          "close_time": 1760039999999,
          "quote_volume": 79148951.27033,
          "trades": 278714,
          "taker_buy_base": 201828.443,
          "taker_buy_quote": 41229494.38731
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 213.79,
          "high": 217.79,
          "low": 208.01,
          "close": 212.57,
          "volume": 126321.183,
          "close_time": 1760054399999,
          "quote_volume": 26854370.40767,
          "trades": 121578,
          "taker_buy_base": 62176.214,
          "taker_buy_quote": 13225749.03425
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 212.69,
          "high": 240.0,
          "low": 210.0,
          "close": 231.61,
          "volume": 290201.375,
          "close_time": 1760068799999,
          "quote_volume": 66508135.50452,
          "trades": 222486,
          "taker_buy_base": 158422.0,
          "taker_buy_quote": 36300059.527
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 231.47,
          "high": 274.0,
          "low": 223.0,
          "close": 227.07,
          "volume": 386034.887,
          "close_time": 1760083199999,
          "quote_volume": 95135420.50764,
          "trades": 308888,
          "taker_buy_base": 195845.958,
          "taker_buy_quote": 48346653.54239
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 226.97,
          "high": 240.43,
          "low": 220.67,
          "close": 228.0,
          "volume": 175694.995,
          "close_time": 1760097599999,
          "quote_volume": 40642569.60023,
          "trades": 161930,
          "taker_buy_base": 85592.761,
          "taker_buy_quote": 19844477.59327
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 228.06,
          "high": 243.94,
          "low": 197.25,
          "close": 228.59,
          "volume": 349803.32,
          "close_time": 1760111999999,
          "quote_volume": 78756305.19404,
          "trades": 239685,
          "taker_buy_base": 168082.741,
          "taker_buy_quote": 37907569.97374
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 228.51,
          "high": 251.9,
          "low": 225.0,
          "close": 236.58,
          "volume": 271410.217,
          "close_time": 1760126399999,
          "quote_volume": 64410066.42158,
          "trades": 223294,
          "taker_buy_base": 143046.268,
          "taker_buy_quote": 33997293.62121
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 236.55,
          "high": 249.0,
          "low": 147.55,
          "close": 225.28,
          "volume": 511972.607,
          "close_time": 1760140799999,
          "quote_volume": 107543883.4659,
          "trades": 531565,
          "taker_buy_base": 248631.299,
          "taker_buy_quote": 52418043.60028
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 225.72,
          "high": 236.52,
          "low": 207.27,
          "close": 218.34,
          "volume": 189996.593,
          "close_time": 1760155199999,
          "quote_volume": 42029691.59523,
          "trades": 194747,
          "taker_buy_base": 97549.408,
          "taker_buy_quote": 21611363.57597
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 218.34,
          "high": 273.0,
          "low": 210.0,
          "close": 267.18,
          "volume": 242168.175,
          "close_time": 1760169599999,
          "quote_volume": 58065116.51496,
          "trades": 269319,
          "taker_buy_base": 139199.869,
          "taker_buy_quote": 33376733.84906
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 267.32,
          "high": 290.5,
          "low": 251.0,
          "close": 263.53,
          "volume": 386530.861,
          "close_time": 1760183999999,
          "quote_volume": 103633352.98334,
          "trades": 402096,
          "taker_buy_base": 214637.238,
          "taker_buy_quote": 57659133.47565
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 263.47,
          "high": 286.54,
          "low": 258.01,
          "close": 262.52,
          "volume": 264763.606,
          "close_time": 1760198399999,
          "quote_volume": 72408334.65656,
          "trades": 319423,
          "taker_buy_base": 135572.697,
          "taker_buy_quote": 37096893.14053
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 262.52,
          "high": 294.8,
          "low": 260.4,
          "close": 290.9,
          "volume": 206063.932,
          "close_time": 1760212799999,
          "quote_volume": 57477073.23981,
          "trades": 236146,
          "taker_buy_base": 107952.952,
          "taker_buy_quote": 30188279.86358
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 290.9,
          "high": 298.05,
          "low": 270.88,
          "close": 291.0,
          "volume": 202710.832,
          "close_time": 1760227199999,
          "quote_volume": 58276454.30269,
          "trades": 171528,
          "taker_buy_base": 104151.298,
          "taker_buy_quote": 30019557.02999
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 291.0,
          "high": 296.31,
          "low": 262.38,
          "close": 272.01,
          "volume": 182290.819,
          "close_time": 1760241599999,
          "quote_volume": 50179909.91163,
          "trades": 171401,
          "taker_buy_base": 94275.042,
          "taker_buy_quote": 25891007.6729
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 271.89,
          "high": 293.22,
          "low": 264.26,
          "close": 288.11,
          "volume": 129574.748,
          "close_time": 1760255999999,
          "quote_volume": 36134920.86929,
          "trades": 128458,
          "taker_buy_base": 68028.534,
          "taker_buy_quote": 19001253.22296
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 288.01,
          "high": 290.64,
          "low": 264.12,
          "close": 267.75,
          "volume": 122220.973,
          "close_time": 1760270399999,
          "quote_volume": 33617023.16129,
          "trades": 118457,
          "taker_buy_base": 54171.057,
          "taker_buy_quote": 14919254.44671
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 267.73,
          "high": 271.93,
          "low": 245.28,
          "close": 251.36,
          "volume": 233979.206,
          "close_time": 1760284799999,
          "quote_volume": 60658166.01588,
          "trades": 220505,
          "taker_buy_base": 103891.035,
          "taker_buy_quote": 26986390.46321
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 251.34,
          "high": 264.7,
          "low": 245.65,
          "close": 259.14,
          "volume": 130572.369,
          "close_time": 1760299199999,
          "quote_volume": 33252919.04123,
          "trades": 150379,
          "taker_buy_base": 63787.934,
          "taker_buy_quote": 16283985.33548
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 259.17,
          "high": 279.0,
          "low": 254.02,
          "close": 260.42,
          "volume": 123114.057,
          "close_time": 1760313599999,
          "quote_volume": 32850447.72333,
          "trades": 144416,
          "taker_buy_base": 60887.136,
          "taker_buy_quote": 16296646.43372
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 260.37,
          "high": 279.2,
          "low": 258.41,
          "close": 271.43,
          "volume": 86813.974,
          "close_time": 1760327999999,
          "quote_volume": 23463929.929,
          "trades": 107791,
          "taker_buy_base": 45730.348,
          "taker_buy_quote": 12361520.66026
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 271.37,
          "high": 290.0,
          "low": 265.12,
          "close": 267.03,
          "volume": 102429.809,
          "close_time": 1760342399999,
          "quote_volume": 28328767.55278,
          "trades": 136404,
          "taker_buy_base": 52944.642,
          "taker_buy_quote": 14699800.07592
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 267.1,
          "high": 268.73,
          "low": 240.01,
          "close": 246.44,
          "volume": 115612.398,
          "close_time": 1760356799999,
          "quote_volume": 29645440.33641,
          "trades": 111788,
          "taker_buy_base": 45453.054,
          "taker_buy_quote": 11661541.75096
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 246.4,
          "high": 254.47,
          "low": 235.0,
          "close": 245.45,
          "volume": 146965.402,
          "close_time": 1760371199999,
          "quote_volume": 35853220.7532,
          "trades": 165163,
          "taker_buy_base": 70218.887,
          "taker_buy_quote": 17153246.8598
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 245.43,
          "high": 259.76,
          "low": 242.27,
          "close": 254.68,
          "volume": 93840.147,
          "close_time": 1760385599999,
          "quote_volume": 23566180.25718,
          "trades": 106876,
          "taker_buy_base": 48671.192,
          "taker_buy_quote": 12215146.56591
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 254.67,
          "high": 273.28,
          "low": 246.73,
          "close": 249.13,
          "volume": 115151.713,
          "close_time": 1760399999999,
          "quote_volume": 30061547.59339,
          "trades": 133815,
          "taker_buy_base": 60561.491,
          "taker_buy_quote": 15797931.87036
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 249.16,
          "high": 249.8,
          "low": 235.08,
          "close": 236.31,
          "volume": 88193.194,
          "close_time": 1760414399999,
          "quote_volume": 21388495.10769,
          "trades": 85122,
          "taker_buy_base": 37043.446,
          "taker_buy_quote": 9024307.4431
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 236.28,
          "high": 239.12,
          "low": 221.0,
          "close": 224.71,
          "volume": 137451.499,
          "close_time": 1760428799999,
          "quote_volume": 31394161.36963,
          "trades": 132925,
          "taker_buy_base": 63682.24,
          "taker_buy_quote": 14550056.67254
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 224.64,
          "high": 233.3,
          "low": 217.59,
          "close": 226.96,
          "volume": 107353.318,
          "close_time": 1760443199999,
          "quote_volume": 24405937.83531,
          "trades": 108698,
          "taker_buy_base": 49457.647,
          "taker_buy_quote": 11264601.48061
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 226.93,
          "high": 264.89,
          "low": 220.0,
          "close": 257.79,
          "volume": 195653.834,
          "close_time": 1760457599999,
          "quote_volume": 47496325.14472,
          "trades": 204947,
          "taker_buy_base": 102710.955,
          "taker_buy_quote": 25004693.65993
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 257.9,
          "high": 263.4,
          "low": 232.27,
          "close": 234.41,
          "volume": 166620.294,
          "close_time": 1760471999999,
          "quote_volume": 41613047.90444,
          "trades": 186390,
          "taker_buy_base": 79775.908,
          "taker_buy_quote": 19956576.67521
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 234.48,
          "high": 255.45,
          "low": 234.03,
          "close": 247.78,
          "volume": 82063.082,
          "close_time": 1760486399999,
          "quote_volume": 20101358.63998,
          "trades": 96484,
          "taker_buy_base": 43349.066,
          "taker_buy_quote": 10616624.32293
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 247.74,
          "high": 264.44,
          "low": 240.42,
          "close": 250.01,
          "volume": 81670.446,
          "close_time": 1760500799999,
          "quote_volume": 20613409.18853,
          "trades": 97343,
          "taker_buy_base": 41939.422,
          "taker_buy_quote": 10611083.67941
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 250.08,
          "high": 271.0,
          "low": 246.25,
          "close": 262.24,
          "volume": 113156.882,
          "close_time": 1760515199999,
          "quote_volume": 29264107.10342,
          "trades": 127513,
          "taker_buy_base": 65482.279,
          "taker_buy_quote": 16927128.83308
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 262.23,
          "high": 278.0,
          "low": 259.26,
          "close": 265.39,
          "volume": 148637.849,
          "close_time": 1760529599999,
          "quote_volume": 39792119.68234,
          "trades": 179774,
          "taker_buy_base": 83560.122,
          "taker_buy_quote": 22423885.04407
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 265.31,
          "high": 272.0,
          "low": 248.5,
          "close": 252.78,
          "volume": 122791.469,
          "close_time": 1760543999999,
          "quote_volume": 31675283.67734,
          "trades": 146600,
          "taker_buy_base": 60550.411,
          "taker_buy_quote": 15643470.93666
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 252.84,
          "high": 255.44,
          "low": 237.0,
          "close": 240.24,
          "volume": 84584.4,
          "close_time": 1760558399999,
          "quote_volume": 20901051.86238,
          "trades": 91283,
          "taker_buy_base": 37830.002,
          "taker_buy_quote": 9361790.44666
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 240.19,
          "high": 242.48,
          "low": 224.21,
          "close": 230.01,
          "volume": 112205.097,
          "close_time": 1760572799999,
          "quote_volume": 26020371.38723,
          "trades": 97645,
          "taker_buy_base": 53794.553,
          "taker_buy_quote": 12490737.99203
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 230.05,
          "high": 236.0,
          "low": 222.0,
          "close": 231.57,
          "volume": 70143.419,
          "close_time": 1760587199999,
          "quote_volume": 16092816.47948,
          "trades": 74524,
          "taker_buy_base": 38837.797,
          "taker_buy_quote": 8925810.83288
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 231.57,
          "high": 246.03,
          "low": 225.74,
          "close": 241.15,
          "volume": 103147.371,
          "close_time": 1760601599999,
          "quote_volume": 24515061.30102,
          "trades": 102157,
          "taker_buy_base": 60060.958,
          "taker_buy_quote": 14269296.53827
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 241.23,
          "high": 242.97,
          "low": 231.9,
          "close": 236.46,
          "volume": 94519.417,
          "close_time": 1760615999999,
          "quote_volume": 22459264.25027,
          "trades": 98589,
          "taker_buy_base": 47892.124,
          "taker_buy_quote": 11386849.81858
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 236.46,
          "high": 240.95,
          "low": 219.08,
          "close": 219.33,
          "volume": 164878.281,
          "close_time": 1760630399999,
          "quote_volume": 37951431.31927,
          "trades": 130637,
          "taker_buy_base": 71265.758,
          "taker_buy_quote": 16446059.51398
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 219.33,
          "high": 226.56,
          "low": 208.55,
          "close": 214.48,
          "volume": 211057.688,
          "close_time": 1760644799999,
          "quote_volume": 46051408.51544,
          "trades": 160232,
          "taker_buy_base": 103246.74,
          "taker_buy_quote": 22552509.77719
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 214.46,
          "high": 220.18,
          "low": 202.44,
          "close": 205.07,
          "volume": 142215.545,
          "close_time": 1760659199999,
          "quote_volume": 30172170.62035,
          "trades": 112842,
          "taker_buy_base": 60450.298,
          "taker_buy_quote": 12891465.05721
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 205.06,
          "high": 224.0,
          "low": 203.91,
          "close": 213.87,
          "volume": 92405.788,
          "close_time": 1760673599999,
          "quote_volume": 19564574.10974,
          "trades": 78637,
          "taker_buy_base": 45969.661,
          "taker_buy_quote": 9741081.16318
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 213.85,
          "high": 219.02,
          "low": 189.53,
          "close": 192.43,
          "volume": 165774.764,
          "close_time": 1760687999999,
          "quote_volume": 33446087.72264,
          "trades": 116127,
          "taker_buy_base": 85348.173,
          "taker_buy_quote": 17190365.4162
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 192.48,
          "high": 208.5,
          "low": 187.02,
          "close": 206.84,
          "volume": 191844.751,
          "close_time": 1760702399999,
          "quote_volume": 37683140.88363,
          "trades": 151184,
          "taker_buy_base": 89924.398,
          "taker_buy_quote": 17706553.42022
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 206.69,
          "high": 216.72,
          "low": 205.64,
          "close": 211.09,
          "volume": 150174.986,
          "close_time": 1760716799999,
          "quote_volume": 31684615.565,
          "trades": 117073,
          "taker_buy_base": 72996.261,
          "taker_buy_quote": 15416212.62448
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 211.12,
          "high": 224.64,
          "low": 210.61,
          "close": 214.71,
          "volume": 124165.716,
          "close_time": 1760731199999,
          "quote_volume": 27046995.01831,
          "trades": 90414,
          "taker_buy_base": 66663.849,
          "taker_buy_quote": 14536270.89756
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 214.83,
          "high": 234.75,
          "low": 212.79,
          "close": 217.8,
          "volume": 124488.79,
          "close_time": 1760745599999,
          "quote_volume": 27980300.81641,
          "trades": 88715,
          "taker_buy_base": 66240.479,
          "taker_buy_quote": 14903853.97779
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 217.84,
          "high": 223.02,
          "low": 210.68,
          "close": 213.7,
          "volume": 54353.878,
          "close_time": 1760759999999,
          "quote_volume": 11770341.77688,
          "trades": 43283,
          "taker_buy_base": 26174.061,
          "taker_buy_quote": 5673269.9937
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 213.66,
          "high": 222.42,
          "low": 210.3,
          "close": 217.28,
          "volume": 52883.139,
          "close_time": 1760774399999,
          "quote_volume": 11466872.0397,
          "trades": 42130,
          "taker_buy_base": 27893.666,
          "taker_buy_quote": 6051366.34421
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 217.11,
          "high": 226.98,
          "low": 213.01,
          "close": 223.19,
          "volume": 56612.936,
          "close_time": 1760788799999,
          "quote_volume": 12477344.76101,
          "trades": 51837,
          "taker_buy_base": 29194.693,
          "taker_buy_quote": 6440291.38641
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 223.27,
          "high": 225.77,
          "low": 212.52,
          "close": 213.49,
          "volume": 64638.848,
          "close_time": 1760803199999,
          "quote_volume": 14100427.22179,
          "trades": 55136,
          "taker_buy_base": 28512.354,
          "taker_buy_quote": 6229730.58732
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 213.48,
          "high": 225.0,
          "low": 210.0,
          "close": 223.89,
          "volume": 56545.882,
          "close_time": 1760817599999,
          "quote_volume": 12263666.77993,
          "trades": 48735,
          "taker_buy_base": 29375.49,
          "taker_buy_quote": 6378320.66024
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 223.91,
          "high": 225.0,
          "low": 215.36,
          "close": 221.36,
          "volume": 39977.676,
          "close_time": 1760831999999,
          "quote_volume": 8789795.35007,
          "trades": 36462,
          "taker_buy_base": 19674.754,
          "taker_buy_quote": 4326306.56347
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 221.39,
          "high": 229.34,
          "low": 217.48,
          "close": 225.89,
          "volume": 50414.094,
          "close_time": 1760846399999,
          "quote_volume": 11278842.43378,
          "trades": 51461,
          "taker_buy_base": 24806.355,
          "taker_buy_quote": 5556614.04115
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 225.89,
          "high": 229.48,
          "low": 215.52,
          "close": 218.1,
          "volume": 44489.623,
          "close_time": 1760860799999,
          "quote_volume": 9871759.78844,
          "trades": 50772,
          "taker_buy_base": 21859.739,
          "taker_buy_quote": 4855753.91125
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 218.07,
          "high": 223.72,
          "low": 211.2,
          "close": 218.1,
          "volume": 75526.532,
          "close_time": 1760875199999,
          "quote_volume": 16492701.47947,
          "trades": 72777,
          "taker_buy_base": 37508.381,
          "taker_buy_quote": 8204382.55476
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 218.1,
          "high": 228.5,
          "low": 212.99,
          "close": 225.57,
          "volume": 74182.432,
          "close_time": 1760889599999,
          "quote_volume": 16376707.13107,
          "trades": 61789,
          "taker_buy_base": 39921.469,
          "taker_buy_quote": 8822913.15499
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 225.57,
          "high": 240.4,
          "low": 222.09,
          "close": 233.07,
          "volume": 105535.287,
          "close_time": 1760903999999,
          "quote_volume": 24469951.18731,
          "trades": 91067,
          "taker_buy_base": 54672.675,
          "taker_buy_quote": 12676848.81132
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 233.07,
          "high": 244.83,
          "low": 231.94,
          "close": 235.77,
          "volume": 66730.581,
          "close_time": 1760918399999,
          "quote_volume": 15938502.41853,
          "trades": 66717,
          "taker_buy_base": 33645.36,
          "taker_buy_quote": 8040129.40189
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 235.8,
          "high": 244.07,
          "low": 229.53,
          "close": 242.8,
          "volume": 87905.464,
          "close_time": 1760932799999,
          "quote_volume": 20802321.67487,
          "trades": 76367,
          "taker_buy_base": 47074.722,
          "taker_buy_quote": 11142609.41071
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 242.79,
          "high": 249.27,
          "low": 237.0,
          "close": 238.23,
          "volume": 87536.556,
          "close_time": 1760947199999,
          "quote_volume": 21384100.04687,
          "trades": 75165,
          "taker_buy_base": 46790.956,
          "taker_buy_quote": 11446706.1569
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 238.22,
          "high": 252.25,
          "low": 236.05,
          "close": 251.86,
          "volume": 77598.886,
          "close_time": 1760961599999,
          "quote_volume": 18836062.393,
          "trades": 73479,
          "taker_buy_base": 44339.473,
          "taker_buy_quote": 10778572.15634
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 251.92,
          "high": 266.0,
          "low": 246.43,
          "close": 260.59,
          "volume": 150362.107,
          "close_time": 1760975999999,
          "quote_volume": 38753895.34412,
          "trades": 119243,
          "taker_buy_base": 85754.771,
          "taker_buy_quote": 22135414.59174
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 260.55,
          "high": 284.56,
          "low": 248.66,
          "close": 274.85,
          "volume": 220933.27,
          "close_time": 1760990399999,
          "quote_volume": 59156418.66285,
          "trades": 192853,
          "taker_buy_base": 121708.415,
          "taker_buy_quote": 32602741.13519
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 274.83,
          "high": 278.23,
          "low": 265.1,
          "close": 268.61,
          "volume": 59816.341,
          "close_time": 1761004799999,
          "quote_volume": 16189150.31361,
          "trades": 60992,
          "taker_buy_base": 30782.527,
          "taker_buy_quote": 8337894.71196
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 268.57,
          "high": 270.73,
          "low": 261.5,
          "close": 263.48,
          "volume": 48037.946,
          "close_time": 1761019199999,
          "quote_volume": 12754617.66097,
          "trades": 49657,
          "taker_buy_base": 24539.406,
          "taker_buy_quote": 6522660.06347
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 263.4,
          "high": 263.93,
          "low": 249.24,
          "close": 255.36,
          "volume": 71619.889,
          "close_time": 1761033599999,
          "quote_volume": 18312629.46278,
          "trades": 77202,
          "taker_buy_base": 34566.384,
          "taker_buy_quote": 8833754.39758
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 255.32,
          "high": 274.59,
          "low": 245.58,
          "close": 274.16,
          "volume": 121912.311,
          "close_time": 1761047999999,
          "quote_volume": 31580729.73343,
          "trades": 127155,
          "taker_buy_base": 64025.998,
          "taker_buy_quote": 16616054.03258
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 274.14,
          "high": 296.64,
          "low": 263.0,
          "close": 292.33,
          "volume": 250779.33,
          "close_time": 1761062399999,
          "quote_volume": 70182411.79937,
          "trades": 205913,
          "taker_buy_base": 135493.293,
          "taker_buy_quote": 38025826.78625
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 292.22,
          "high": 310.0,
          "low": 270.5,
          "close": 278.23,
          "volume": 284048.66374,
          "close_time": 1761076799999,
          "quote_volume": 81806983.1590985,
          "trades": 296234,
          "taker_buy_base": 148837.23973,
          "taker_buy_quote": 43028828.88001
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 278.23,
          "high": 280.99,
          "low": 261.11,
          "close": 262.93,
          "volume": 82141.066,
          "close_time": 1761091199999,
          "quote_volume": 22267761.02038,
          "trades": 86610,
          "taker_buy_base": 36010.962,
          "taker_buy_quote": 9770563.77372
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 262.9,
          "high": 269.96,
          "low": 252.87,
          "close": 265.8,
          "volume": 91566.438,
          "close_time": 1761105599999,
          "quote_volume": 24017031.61578,
          "trades": 90821,
          "taker_buy_base": 42061.216,
          "taker_buy_quote": 11044374.06234
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 265.78,
          "high": 281.95,
          "low": 262.42,
          "close": 276.65,
          "volume": 143569.908,
          "close_time": 1761119999999,
          "quote_volume": 39084897.99225,
          "trades": 133372,
          "taker_buy_base": 77308.104,
          "taker_buy_quote": 21057393.10253
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 276.66,
          "high": 281.05,
          "low": 265.39,
          "close": 271.65,
          "volume": 89698.054,
          "close_time": 1761134399999,
          "quote_volume": 24447346.1071,
          "trades": 100641,
          "taker_buy_base": 44608.604,
          "taker_buy_quote": 12167226.81156
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 271.68,
          "high": 277.77,
          "low": 255.3,
          "close": 259.53,
          "volume": 173841.625,
          "close_time": 1761148799999,
          "quote_volume": 46392005.62429,
          "trades": 158780,
          "taker_buy_base": 87784.143,
          "taker_buy_quote": 23515645.99872
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 259.55,
          "high": 263.1,
          "low": 232.07,
          "close": 245.74,
          "volume": 184403.706,
          "close_time": 1761163199999,
          "quote_volume": 45856192.34247,
          "trades": 154103,
          "taker_buy_base": 81285.814,
          "taker_buy_quote": 20249266.49398
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 245.82,
          "high": 245.96,
          "low": 226.26,
          "close": 238.65,
          "volume": 143919.942,
          "close_time": 1761177599999,
          "quote_volume": 33721219.62648,
          "trades": 155711,
          "taker_buy_base": 71708.578,
          "taker_buy_quote": 16812944.73355
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 238.77,
          "high": 245.37,
          "low": 235.51,
          "close": 241.42,
          "volume": 77848.07,
          "close_time": 1761191999999,
          "quote_volume": 18663894.0073,
          "trades": 94605,
          "taker_buy_base": 41363.022,
          "taker_buy_quote": 9929314.34167
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 241.4,
          "high": 252.78,
          "low": 233.51,
          "close": 239.88,
          "volume": 143166.422,
          "close_time": 1761206399999,
          "quote_volume": 34798353.96026,
          "trades": 112571,
          "taker_buy_base": 70934.2,
          "taker_buy_quote": 17279911.44876
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 239.93,
          "high": 243.11,
          "low": 231.01,
          "close": 233.01,
          "volume": 73731.005,
          "close_time": 1761220799999,
          "quote_volume": 17491031.44363,
          "trades": 58611,
          "taker_buy_base": 35456.529,
          "taker_buy_quote": 8417422.20276
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 233.0,
          "high": 241.35,
          "low": 228.62,
          "close": 237.55,
          "volume": 125088.219,
          "close_time": 1761235199999,
          "quote_volume": 29343824.01783,
          "trades": 101158,
          "taker_buy_base": 63331.892,
          "taker_buy_quote": 14873338.06801
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 237.56,
          "high": 245.92,
          "low": 233.05,
          "close": 237.59,
          "volume": 86541.535,
          "close_time": 1761249599999,
          "quote_volume": 20690181.09189,
          "trades": 96563,
          "taker_buy_base": 43637.446,
          "taker_buy_quote": 10434510.2677
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 237.64,
          "high": 244.32,
          "low": 232.59,
          "close": 243.56,
          "volume": 57025.628,
          "close_time": 1761263999999,
          "quote_volume": 13516938.16033,
          "trades": 47999,
          "taker_buy_base": 28685.481,
          "taker_buy_quote": 6807601.26243
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 243.49,
          "high": 263.0,
          "low": 239.99,
          "close": 258.28,
          "volume": 120156.303,
          "close_time": 1761278399999,
          "quote_volume": 30496779.05109,
          "trades": 121244,
          "taker_buy_base": 66192.904,
          "taker_buy_quote": 16799698.37977
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 258.26,
          "high": 269.61,
          "low": 252.73,
          "close": 257.0,
          "volume": 79603.828,
          "close_time": 1761292799999,
          "quote_volume": 20762794.9238,
          "trades": 85733,
          "taker_buy_base": 43542.246,
          "taker_buy_quote": 11355752.29603
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 256.98,
          "high": 267.44,
          "low": 254.05,
          "close": 263.45,
          "volume": 64846.351,
          "close_time": 1761307199999,
          "quote_volume": 17016580.71268,
          "trades": 63671,
          "taker_buy_base": 33598.758,
          "taker_buy_quote": 8824458.5977
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 263.55,
          "high": 273.37,
          "low": 249.28,
          "close": 252.97,
          "volume": 160427.46,
          "close_time": 1761321599999,
          "quote_volume": 41845494.21589,
          "trades": 121520,
          "taker_buy_base": 81927.922,
          "taker_buy_quote": 21417518.5131
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 253.08,
          "high": 265.43,
          "low": 248.88,
          "close": 258.47,
          "volume": 73317.164,
          "close_time": 1761335999999,
          "quote_volume": 18795548.97281,
          "trades": 67506,
          "taker_buy_base": 37753.956,
          "taker_buy_quote": 9690253.60762
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 258.44,
          "high": 272.93,
          "low": 257.61,
          "close": 269.94,
          "volume": 67578.183,
          "close_time": 1761350399999,
          "quote_volume": 17974064.08902,
          "trades": 68855,
          "taker_buy_base": 38579.463,
          "taker_buy_quote": 10274253.88531
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 269.94,
          "high": 275.1,
          "low": 265.5,
          "close": 266.96,
          "volume": 48022.113,
          "close_time": 1761364799999,
          "quote_volume": 12935984.86963,
          "trades": 61548,
          "taker_buy_base": 24032.805,
          "taker_buy_quote": 6481834.66593
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 266.93,
          "high": 272.33,
          "low": 266.02,
          "close": 268.68,
          "volume": 34606.833,
          "close_time": 1761379199999,
          "quote_volume": 9315749.81439,
          "trades": 43438,
          "taker_buy_base": 19004.303,
          "taker_buy_quote": 5118433.05075
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 268.67,
          "high": 274.99,
          "low": 267.0,
          "close": 270.84,
          "volume": 44132.466,
          "close_time": 1761393599999,
          "quote_volume": 11984253.50226,
          "trades": 55735,
          "taker_buy_base": 23168.599,
          "taker_buy_quote": 6296229.287
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 270.81,
          "high": 275.7,
          "low": 267.3,
          "close": 269.24,
          "volume": 69406.351,
          "close_time": 1761407999999,
          "quote_volume": 18908832.14011,
          "trades": 61494,
          "taker_buy_base": 38625.303,
          "taker_buy_quote": 10536628.64349
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 269.23,
          "high": 275.98,
          "low": 268.99,
          "close": 272.25,
          "volume": 54846.523,
          "close_time": 1761422399999,
          "quote_volume": 14985398.22388,
          "trades": 56109,
          "taker_buy_base": 31952.779,
          "taker_buy_quote": 8735622.0116
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 272.27,
          "high": 284.75,
          "low": 271.16,
          "close": 276.12,
          "volume": 85754.643,
          "close_time": 1761436799999,
          "quote_volume": 23749534.48531,
          "trades": 90009,
          "taker_buy_base": 53997.631,
          "taker_buy_quote": 14960552.35734
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 276.14,
          "high": 291.99,
          "low": 272.0,
          "close": 287.83,
          "volume": 84657.209,
          "close_time": 1761451199999,
          "quote_volume": 23870367.96629,
          "trades": 103423,
          "taker_buy_base": 46777.465,
          "taker_buy_quote": 13202480.88304
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 287.74,
          "high": 301.1,
          "low": 285.03,
          "close": 299.3,
          "volume": 118436.752,
          "close_time": 1761465599999,
          "quote_volume": 34786979.13161,
          "trades": 126670,
          "taker_buy_base": 63885.387,
          "taker_buy_quote": 18786255.31049
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 299.3,
          "high": 318.7,
          "low": 297.22,
          "close": 316.08,
          "volume": 232623.79448,
          "close_time": 1761479999999,
          "quote_volume": 72045361.5885372,
          "trades": 235644,
          "taker_buy_base": 124869.86048,
          "taker_buy_quote": 38678259.7545072
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 316.03,
          "high": 359.0,
          "low": 314.34,
          "close": 353.63,
          "volume": 359841.95654,
          "close_time": 1761494399999,
          "quote_volume": 120333231.8918338,
          "trades": 319832,
          "taker_buy_base": 179759.84641,
          "taker_buy_quote": 60184214.8535438
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 353.65,
          "high": 359.42,
          "low": 334.13,
          "close": 350.04,
          "volume": 256142.281,
          "close_time": 1761508799999,
          "quote_volume": 89268361.94538,
          "trades": 271875,
          "taker_buy_base": 117618.038,
          "taker_buy_quote": 41042234.96698
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 350.06,
          "high": 358.0,
          "low": 325.0,
          "close": 325.24,
          "volume": 166164.021,
          "close_time": 1761523199999,
          "quote_volume": 57128743.82426,
          "trades": 172840,
          "taker_buy_base": 68326.709,
          "taker_buy_quote": 23610077.22594
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 325.28,
          "high": 374.74,
          "low": 325.28,
          "close": 372.02,
          "volume": 224226.07219,
          "close_time": 1761537599999,
          "quote_volume": 80547228.5627168,
          "trades": 242400,
          "taker_buy_base": 122078.19019,
          "taker_buy_quote": 43898779.1254968
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 372.06,
          "high": 373.81,
          "low": 345.09,
          "close": 346.53,
          "volume": 148366.138,
          "close_time": 1761551999999,
          "quote_volume": 53180696.8034,
          "trades": 181257,
          "taker_buy_base": 69039.795,
          "taker_buy_quote": 24805578.53868
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 346.5,
          "high": 360.0,
          "low": 345.17,
          "close": 359.02,
          "volume": 98744.845,
          "close_time": 1761566399999,
          "quote_volume": 34923080.06588,
          "trades": 136345,
          "taker_buy_base": 50415.656,
          "taker_buy_quote": 17852557.18554
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 359.0,
          "high": 368.9,
          "low": 350.1,
          "close": 359.9,
          "volume": 114723.337,
          "close_time": 1761580799999,
          "quote_volume": 41387662.83513,
          "trades": 135658,
          "taker_buy_base": 60045.16,
          "taker_buy_quote": 21682112.94194
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 359.97,
          "high": 373.7,
          "low": 341.22,
          "close": 344.68,
          "volume": 134867.694,
          "close_time": 1761595199999,
          "quote_volume": 48085101.80499,
          "trades": 170494,
          "taker_buy_base": 64580.269,
          "taker_buy_quote": 23090402.17839
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 344.65,
          "high": 349.47,
          "low": 334.1,
          "close": 341.75,
          "volume": 108075.001,
          "close_time": 1761609599999,
          "quote_volume": 36952150.43607,
          "trades": 119475,
          "taker_buy_base": 53266.045,
          "taker_buy_quote": 18222082.48559
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 341.78,
          "high": 343.83,
          "low": 321.3,
          "close": 331.64,
          "volume": 144552.867,
          "close_time": 1761623999999,
          "quote_volume": 48074543.40057,
          "trades": 150904,
          "taker_buy_base": 66832.445,
          "taker_buy_quote": 22197880.00475
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 331.58,
          "high": 338.12,
          "low": 320.34,
          "close": 324.36,
          "volume": 74839.119,
          "close_time": 1761638399999,
          "quote_volume": 24643007.68393,
          "trades": 88035,
          "taker_buy_base": 36341.968,
          "taker_buy_quote": 11977109.68845
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 324.42,
          "high": 333.57,
          "low": 320.0,
          "close": 326.47,
          "volume": 61796.758,
          "close_time": 1761652799999,
          "quote_volume": 20170024.02878,
          "trades": 83281,
          "taker_buy_base": 31228.526,
          "taker_buy_quote": 10200902.21734
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 326.47,
          "high": 343.88,
          "low": 324.03,
          "close": 327.5,
          "volume": 149162.466,
          "close_time": 1761667199999,
          "quote_volume": 49689209.02575,
          "trades": 160250,
          "taker_buy_base": 76934.938,
          "taker_buy_quote": 25649699.75145
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 327.6,
          "high": 327.6,
          "low": 308.87,
          "close": 315.57,
          "volume": 146234.845,
          "close_time": 1761681599999,
          "quote_volume": 46394196.26866,
          "trades": 161426,
          "taker_buy_base": 76468.034,
          "taker_buy_quote": 24263491.29463
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 315.52,
          "high": 323.94,
          "low": 307.84,
          "close": 315.85,
          "volume": 77371.013,
          "close_time": 1761695999999,
          "quote_volume": 24437315.56879,
          "trades": 101678,
          "taker_buy_base": 39726.938,
          "taker_buy_quote": 12557305.51287
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 315.85,
          "high": 324.0,
          "low": 309.77,
          "close": 318.87,
          "volume": 67096.659,
          "close_time": 1761710399999,
          "quote_volume": 21365744.63128,
          "trades": 75940,
          "taker_buy_base": 33532.579,
          "taker_buy_quote": 10676238.66969
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 318.77,
          "high": 323.95,
          "low": 314.03,
          "close": 316.95,
          "volume": 40211.925,
          "close_time": 1761724799999,
          "quote_volume": 12815838.27733,
          "trades": 58558,
          "taker_buy_base": 18514.148,
          "taker_buy_quote": 5904580.2458
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 316.96,
          "high": 335.4,
          "low": 311.31,
          "close": 330.81,
          "volume": 114876.61,
          "close_time": 1761739199999,
          "quote_volume": 37534221.97538,
          "trades": 112785,
          "taker_buy_base": 58032.794,
          "taker_buy_quote": 18946047.31494
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 330.8,
          "high": 349.88,
          "low": 327.0,
          "close": 330.3,
          "volume": 164112.943,
          "close_time": 1761753599999,
          "quote_volume": 55685718.73368,
          "trades": 155517,
          "taker_buy_base": 80480.579,
          "taker_buy_quote": 27351497.22409
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 330.29,
          "high": 355.86,
          "low": 326.73,
          "close": 347.09,
          "volume": 175947.523,
          "close_time": 1761767999999,
          "quote_volume": 59991359.23722,
          "trades": 229291,
          "taker_buy_base": 90913.693,
          "taker_buy_quote": 31025811.8388
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 347.12,
          "high": 363.46,
          "low": 346.97,
          "close": 351.59,
          "volume": 91655.322,
          "close_time": 1761782399999,
          "quote_volume": 32602115.47197,
          "trades": 111393,
          "taker_buy_base": 47518.872,
          "taker_buy_quote": 16907069.55123
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 351.63,
          "high": 368.47,
          "low": 341.54,
          "close": 355.61,
          "volume": 97179.223,
          "close_time": 1761796799999,
          "quote_volume": 34337903.72526,
          "trades": 131563,
          "taker_buy_base": 49278.631,
          "taker_buy_quote": 17431624.32146
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 355.56,
          "high": 363.0,
          "low": 337.12,
          "close": 362.87,
          "volume": 144018.656,
          "close_time": 1761811199999,
          "quote_volume": 50185355.54347,
          "trades": 162571,
          "taker_buy_base": 80111.37,
          "taker_buy_quote": 28027096.01369
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 362.96,
          "high": 367.0,
          "low": 355.43,
          "close": 358.79,
          "volume": 93270.127,
          "close_time": 1761825599999,
          "quote_volume": 33613177.06046,
          "trades": 112394,
          "taker_buy_base": 50801.127,
          "taker_buy_quote": 18322264.56379
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 358.77,
          "high": 360.07,
          "low": 324.31,
          "close": 328.66,
          "volume": 190350.967,
          "close_time": 1761839999999,
          "quote_volume": 64295630.33465,
          "trades": 225681,
          "taker_buy_base": 89342.056,
          "taker_buy_quote": 30158979.73216
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 328.7,
          "high": 338.57,
          "low": 298.03,
          "close": 312.31,
          "volume": 211213.175,
          "close_time": 1761854399999,
          "quote_volume": 66934141.02724,
          "trades": 282012,
          "taker_buy_base": 99603.443,
          "taker_buy_quote": 31526507.01062
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 312.31,
          "high": 347.99,
          "low": 311.32,
          "close": 345.56,
          "volume": 176140.737,
          "close_time": 1761868799999,
          "quote_volume": 58704180.62056,
          "trades": 282318,
          "taker_buy_base": 96251.022,
          "taker_buy_quote": 32125168.35726
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 345.56,
          "high": 374.79,
          "low": 339.45,
          "close": 369.45,
          "volume": 220228.362,
          "close_time": 1761883199999,
          "quote_volume": 78477085.16133,
          "trades": 254242,
          "taker_buy_base": 126173.32,
          "taker_buy_quote": 45007085.0915
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 369.48,
          "high": 391.43,
          "low": 366.0,
          "close": 385.33,
          "volume": 237034.2337,
          "close_time": 1761897599999,
          "quote_volume": 90332629.7246202,
          "trades": 261228,
          "taker_buy_base": 120698.2817,
          "taker_buy_quote": 46029388.5281354
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 385.36,
          "high": 389.14,
          "low": 360.71,
          "close": 371.34,
          "volume": 169421.735,
          "close_time": 1761911999999,
          "quote_volume": 64127130.2164,
          "trades": 200060,
          "taker_buy_base": 85047.427,
          "taker_buy_quote": 32270094.30165
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 371.32,
          "high": 389.51,
          "low": 358.04,
          "close": 383.51,
          "volume": 196679.508,
          "close_time": 1761926399999,
          "quote_volume": 73883677.57507,
          "trades": 255348,
          "taker_buy_base": 101406.941,
          "taker_buy_quote": 38108386.5472
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 383.52,
          "high": 387.29,
          "low": 363.0,
          "close": 383.12,
          "volume": 169629.986,
          "close_time": 1761940799999,
          "quote_volume": 63963704.82299,
          "trades": 223485,
          "taker_buy_base": 83795.108,
          "taker_buy_quote": 31641973.21573
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 383.1,
          "high": 414.23,
          "low": 380.0,
          "close": 404.54,
          "volume": 217076.46712,
          "close_time": 1761955199999,
          "quote_volume": 86671999.5155387,
          "trades": 260647,
          "taker_buy_base": 118334.17131,
          "taker_buy_quote": 47203852.5175787
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 404.57,
          "high": 440.0,
          "low": 398.0,
          "close": 434.23,
          "volume": 177754.46425,
          "close_time": 1761969599999,
          "quote_volume": 73737530.028157,
          "trades": 253629,
          "taker_buy_base": 93055.54225,
          "taker_buy_quote": 38693504.280237
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 434.22,
          "high": 449.8,
          "low": 418.36,
          "close": 443.46,
          "volume": 172650.44244,
          "close_time": 1761983999999,
          "quote_volume": 75499461.0890697,
          "trades": 203428,
          "taker_buy_base": 93741.48844,
          "taker_buy_quote": 41025149.3961597
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 443.48,
          "high": 443.5,
          "low": 417.01,
          "close": 421.42,
          "volume": 154805.86,
          "close_time": 1761998399999,
          "quote_volume": 66507706.41613,
          "trades": 209370,
          "taker_buy_base": 75905.013,
          "taker_buy_quote": 32637207.07526
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 421.48,
          "high": 427.68,
          "low": 393.38,
          "close": 418.86,
          "volume": 233817.104,
          "close_time": 1762012799999,
          "quote_volume": 95830794.45787,
          "trades": 347563,
          "taker_buy_base": 120010.909,
          "taker_buy_quote": 49205597.4357
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 418.88,
          "high": 426.0,
          "low": 407.57,
          "close": 424.48,
          "volume": 84279.508,
          "close_time": 1762027199999,
          "quote_volume": 35262211.33678,
          "trades": 191355,
          "taker_buy_base": 41356.392,
          "taker_buy_quote": 17309561.417
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 424.49,
          "high": 432.05,
          "low": 409.8,
          "close": 412.13,
          "volume": 72401.723,
          "close_time": 1762041599999,
          "quote_volume": 30312058.2399,
          "trades": 111724,
          "taker_buy_base": 37422.693,
          "taker_buy_quote": 15673862.09851
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 412.07,
          "high": 432.5,
          "low": 397.84,
          "close": 418.74,
          "volume": 104369.732,
          "close_time": 1762055999999,
          "quote_volume": 43175447.62967,
          "trades": 161168,
          "taker_buy_base": 56682.725,
          "taker_buy_quote": 23503290.38638
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 418.74,
          "high": 421.53,
          "low": 406.79,
          "close": 419.65,
          "volume": 85609.303,
          "close_time": 1762070399999,
          "quote_volume": 35431942.789,
          "trades": 125664,
          "taker_buy_base": 41143.502,
          "taker_buy_quote": 17060779.01238
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 419.62,
          "high": 430.0,
          "low": 410.96,
          "close": 412.84,
          "volume": 107117.234,
          "close_time": 1762084799999,
          "quote_volume": 44688449.67792,
          "trades": 162071,
          "taker_buy_base": 52297.554,
          "taker_buy_quote": 21848714.72276
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 412.85,
          "high": 416.99,
          "low": 372.5,
          "close": 376.41,
          "volume": 181389.979,
          "close_time": 1762099199999,
          "quote_volume": 71078614.07925,
          "trades": 309517,
          "taker_buy_base": 81368.926,
          "taker_buy_quote": 31924334.51027
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 376.33,
          "high": 400.18,
          "low": 367.2,
          "close": 397.21,
          "volume": 134440.327,
          "close_time": 1762113599999,
          "quote_volume": 52157752.34888,
          "trades": 181299,
          "taker_buy_base": 74330.808,
          "taker_buy_quote": 28879413.06644
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 397.21,
          "high": 422.45,
          "low": 391.5,
          "close": 418.52,
          "volume": 98958.933,
          "close_time": 1762127999999,
          "quote_volume": 40612098.94732,
          "trades": 136684,
          "taker_buy_base": 49038.979,
          "taker_buy_quote": 20132467.90578
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 418.4,
          "high": 419.44,
          "low": 382.67,
          "close": 387.47,
          "volume": 139398.828,
          "close_time": 1762142399999,
          "quote_volume": 56050560.50219,
          "trades": 193054,
          "taker_buy_base": 72420.697,
          "taker_buy_quote": 29124332.03489
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 387.39,
          "high": 399.14,
          "low": 378.59,
          "close": 392.76,
          "volume": 103477.139,
          "close_time": 1762156799999,
          "quote_volume": 40233546.24286,
          "trades": 123134,
          "taker_buy_base": 48599.669,
          "taker_buy_quote": 18922816.32526
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 392.76,
          "high": 394.31,
          "low": 377.0,
          "close": 391.74,
          "volume": 81837.223,
          "close_time": 1762171199999,
          "quote_volume": 31711682.24245,
          "trades": 90649,
          "taker_buy_base": 34943.991,
          "taker_buy_quote": 13556772.11366
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 391.79,
          "high": 403.74,
          "low": 374.68,
          "close": 389.58,
          "volume": 124165.263,
          "close_time": 1762185599999,
          "quote_volume": 48268229.52276,
          "trades": 183845,
          "taker_buy_base": 65028.304,
          "taker_buy_quote": 25320364.44252
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 389.6,
          "high": 420.91,
          "low": 387.36,
          "close": 407.76,
          "volume": 155989.467,
          "close_time": 1762199999999,
          "quote_volume": 64066118.43557,
          "trades": 208133,
          "taker_buy_base": 86307.2,
          "taker_buy_quote": 35487041.10603
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 407.76,
          "high": 435.93,
          "low": 406.24,
          "close": 433.88,
          "volume": 119959.222,
          "close_time": 1762214399999,
          "quote_volume": 50351548.44496,
          "trades": 144556,
          "taker_buy_base": 60383.577,
          "taker_buy_quote": 25382760.74627
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 433.83,
          "high": 476.24,
          "low": 410.42,
          "close": 471.04,
          "volume": 427903.24776,
          "close_time": 1762228799999,
          "quote_volume": 186705583.8780494,
          "trades": 385439,
          "taker_buy_base": 237871.08791,
          "taker_buy_quote": 104125536.4591294
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 471.09,
          "high": 484.84,
          "low": 448.01,
          "close": 465.98,
          "volume": 273783.0712,
          "close_time": 1762243199999,
          "quote_volume": 128056434.44937,
          "trades": 419000,
          "taker_buy_base": 150878.0122,
          "taker_buy_quote": 70663936.1736
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 465.89,
          "high": 485.03,
          "low": 400.0,
          "close": 409.1,
          "volume": 322861.189,
          "close_time": 1762257599999,
          "quote_volume": 142617949.316478,
          "trades": 435990,
          "taker_buy_base": 151769.792,
          "taker_buy_quote": 67706148.464278
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 409.24,
          "high": 429.14,
          "low": 370.32,
          "close": 395.85,
          "volume": 497711.86,
          "close_time": 1762271999999,
          "quote_volume": 198863745.66328,
          "trades": 782828,
          "taker_buy_base": 239554.34,
          "taker_buy_quote": 95968985.7523
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 395.91,
          "high": 418.02,
          "low": 380.6,
          "close": 404.75,
          "volume": 255041.321,
          "close_time": 1762286399999,
          "quote_volume": 101131168.1451,
          "trades": 392281,
          "taker_buy_base": 143320.79,
          "taker_buy_quote": 56884013.19355
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 404.67,
          "high": 452.28,
          "low": 388.13,
          "close": 441.8,
          "volume": 254084.29,
          "close_time": 1762300799999,
          "quote_volume": 107425215.0434,
          "trades": 442046,
          "taker_buy_base": 137253.417,
          "taker_buy_quote": 58043361.29091
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 441.9,
          "high": 444.5,
          "low": 411.16,
          "close": 424.17,
          "volume": 123238.262,
          "close_time": 1762315199999,
          "quote_volume": 52418466.82864,
          "trades": 252415,
          "taker_buy_base": 57163.149,
          "taker_buy_quote": 24337922.98312
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 424.15,
          "high": 440.0,
          "low": 413.0,
          "close": 436.42,
          "volume": 83883.0,
          "close_time": 1762329599999,
          "quote_volume": 35738390.79145,
          "trades": 186194,
          "taker_buy_base": 46309.584,
          "taker_buy_quote": 19745619.56084
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 436.41,
          "high": 461.14,
          "low": 427.18,
          "close": 454.99,
          "volume": 122962.094,
          "close_time": 1762343999999,
          "quote_volume": 54917232.05061,
          "trades": 226264,
          "taker_buy_base": 68248.897,
          "taker_buy_quote": 30517794.5005
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 455.03,
          "high": 497.5,
          "low": 450.44,
          "close": 482.88,
          "volume": 182672.14174,
          "close_time": 1762358399999,
          "quote_volume": 85869975.0512539,
          "trades": 334318,
          "taker_buy_base": 97896.47057,
          "taker_buy_quote": 46077688.9620885
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 482.88,
          "high": 499.0,
          "low": 461.07,
          "close": 489.85,
          "volume": 301396.316,
          "close_time": 1762372799999,
          "quote_volume": 146108950.77399,
          "trades": 443849,
          "taker_buy_base": 147675.34,
          "taker_buy_quote": 71789374.37732
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 489.85,
          "high": 507.99,
          "low": 467.62,
          "close": 478.33,
          "volume": 144577.1389,
          "close_time": 1762387199999,
          "quote_volume": 71018503.5230056,
          "trades": 254168,
          "taker_buy_base": 66535.1659,
          "taker_buy_quote": 32749688.9235356
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 478.34,
          "high": 495.5,
          "low": 469.08,
          "close": 488.5,
          "volume": 103135.73,
          "close_time": 1762401599999,
          "quote_volume": 49617471.06689,
          "trades": 148813,
          "taker_buy_base": 50414.481,
          "taker_buy_quote": 24257425.8762
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 488.43,
          "high": 523.66,
          "low": 488.24,
          "close": 522.09,
          "volume": 187124.793,
          "close_time": 1762415999999,
          "quote_volume": 94962971.1932867,
          "trades": 298528,
          "taker_buy_base": 98244.614,
          "taker_buy_quote": 49836666.1163567
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 521.97,
          "high": 536.3,
          "low": 507.01,
          "close": 533.4,
          "volume": 143875.485,
          "close_time": 1762430399999,
          "quote_volume": 74711364.9412592,
          "trades": 261586,
          "taker_buy_base": 71249.961,
          "taker_buy_quote": 37077470.6195692
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 533.24,
          "high": 551.59,
          "low": 509.56,
          "close": 516.91,
          "volume": 192088.99541,
          "close_time": 1762444799999,
          "quote_volume": 102503983.7978628,
          "trades": 348224,
          "taker_buy_base": 99876.59674,
          "taker_buy_quote": 53273177.2029328
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 516.9,
          "high": 545.74,
          "low": 501.69,
          "close": 537.2,
          "volume": 211986.257,
          "close_time": 1762459199999,
          "quote_volume": 111405772.22947,
          "trades": 381067,
          "taker_buy_base": 105976.844,
          "taker_buy_quote": 55775119.9222
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 537.22,
          "high": 538.88,
          "low": 511.4,
          "close": 535.84,
          "volume": 74378.442,
          "close_time": 1762473599999,
          "quote_volume": 39041163.81758,
          "trades": 138734,
          "taker_buy_base": 38395.301,
          "taker_buy_quote": 20146604.51305
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 535.83,
          "high": 592.58,
          "low": 525.17,
          "close": 584.99,
          "volume": 171270.51659,
          "close_time": 1762487999999,
          "quote_volume": 95499374.8884301,
          "trades": 335191,
          "taker_buy_base": 94209.70859,
          "taker_buy_quote": 52629510.7657301
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 584.87,
          "high": 634.63,
          "low": 575.57,
          "close": 623.94,
          "volume": 188975.91748,
          "close_time": 1762502399999,
          "quote_volume": 114566173.3732588,
          "trades": 329295,
          "taker_buy_base": 99275.23448,
          "taker_buy_quote": 60166918.5147688
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 624.09,
          "high": 665.0,
          "low": 593.7,
          "close": 627.93,
          "volume": 409754.67854,
          "close_time": 1762516799999,
          "quote_volume": 258070144.4247736,
          "trades": 562958,
          "taker_buy_base": 208460.64654,
          "taker_buy_quote": 131714661.4848336
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 628.18,
          "high": 750.0,
          "low": 602.13,
          "close": 671.43,
          "volume": 648821.9791,
          "close_time": 1762531199999,
          "quote_volume": 429504548.5664832,
          "trades": 1009772,
          "taker_buy_base": 333416.7579,
          "taker_buy_quote": 221507282.4477532
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 671.36,
          "high": 746.0,
          "low": 670.02,
          "close": 682.95,
          "volume": 672013.564,
          "close_time": 1762545599999,
          "quote_volume": 475370725.27193,
          "trades": 788802,
          "taker_buy_base": 324279.767,
          "taker_buy_quote": 229986474.0955
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 682.91,
          "high": 714.38,
          "low": 639.0,
          "close": 645.44,
          "volume": 349057.34,
          "close_time": 1762559999999,
          "quote_volume": 235179290.94355,
          "trades": 442111,
          "taker_buy_base": 171629.155,
          "taker_buy_quote": 115908988.74998
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 645.48,
          "high": 658.93,
          "low": 593.8,
          "close": 594.97,
          "volume": 236455.332,
          "close_time": 1762574399999,
          "quote_volume": 148119279.57734,
          "trades": 368383,
          "taker_buy_base": 112238.151,
          "taker_buy_quote": 70501732.5305
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 594.97,
          "high": 608.2,
          "low": 532.0,
          "close": 584.22,
          "volume": 366507.497,
          "close_time": 1762588799999,
          "quote_volume": 208507290.54134,
          "trades": 550634,
          "taker_buy_base": 184267.513,
          "taker_buy_quote": 104879164.91179
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 584.26,
          "high": 589.95,
          "low": 528.55,
          "close": 538.44,
          "volume": 231787.069,
          "close_time": 1762603199999,
          "quote_volume": 127936759.64807,
          "trades": 313301,
          "taker_buy_base": 107919.364,
          "taker_buy_quote": 59500060.44801
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 538.46,
          "high": 564.62,
          "low": 505.28,
          "close": 511.54,
          "volume": 264160.385,
          "close_time": 1762617599999,
          "quote_volume": 139422715.08388,
          "trades": 272515,
          "taker_buy_base": 115761.569,
          "taker_buy_quote": 61307584.03431
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 511.55,
          "high": 627.0,
          "low": 488.07,
          "close": 588.09,
          "volume": 1124475.806,
          "close_time": 1762631999999,
          "quote_volume": 610103662.72579,
          "trades": 1017754,
          "taker_buy_base": 583207.658,
          "taker_buy_quote": 317232132.62075
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 588.09,
          "high": 620.0,
          "low": 568.02,
          "close": 600.77,
          "volume": 160321.299,
          "close_time": 1762646399999,
          "quote_volume": 95142708.33783,
          "trades": 229448,
          "taker_buy_base": 80230.163,
          "taker_buy_quote": 47628034.59925
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 600.71,
          "high": 603.51,
          "low": 534.0,
          "close": 540.73,
          "volume": 170285.217,
          "close_time": 1762660799999,
          "quote_volume": 96304855.43131,
          "trades": 257343,
          "taker_buy_base": 90462.503,
          "taker_buy_quote": 51184941.21969
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 540.73,
          "high": 610.0,
          "low": 529.34,
          "close": 588.69,
          "volume": 171890.085,
          "close_time": 1762675199999,
          "quote_volume": 97666385.44507,
          "trades": 223059,
          "taker_buy_base": 92624.822,
          "taker_buy_quote": 52681226.72392
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 588.69,
          "high": 619.0,
          "low": 571.0,
          "close": 606.58,
          "volume": 159123.408,
          "close_time": 1762689599999,
          "quote_volume": 95092525.57015,
          "trades": 214056,
          "taker_buy_base": 92964.58,
          "taker_buy_quote": 55586607.9425
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 606.57,
          "high": 657.18,
          "low": 594.21,
          "close": 645.08,
          "volume": 209756.693,
          "close_time": 1762703999999,
          "quote_volume": 130940893.2651,
          "trades": 269742,
          "taker_buy_base": 112636.516,
          "taker_buy_quote": 70401634.44313
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 645.08,
          "high": 669.39,
          "low": 625.88,
          "close": 643.44,
          "volume": 289528.481,
          "close_time": 1762718399999,
          "quote_volume": 187254613.39706,
          "trades": 295377,
          "taker_buy_base": 136721.21,
          "taker_buy_quote": 88585845.68893
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 643.44,
          "high": 647.6,
          "low": 607.1,
          "close": 615.8,
          "volume": 146572.404,
          "close_time": 1762732799999,
          "quote_volume": 91603351.48563,
          "trades": 184944,
          "taker_buy_base": 83796.26,
          "taker_buy_quote": 52331553.99804
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 615.8,
          "high": 669.12,
          "low": 607.6,
          "close": 660.96,
          "volume": 144802.023,
          "close_time": 1762747199999,
          "quote_volume": 92685212.98142,
          "trades": 211869,
          "taker_buy_base": 76910.825,
          "taker_buy_quote": 49241997.22534
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 660.96,
          "high": 684.28,
          "low": 638.87,
          "close": 679.95,
          "volume": 98178.779,
          "close_time": 1762761599999,
          "quote_volume": 64906451.05007,
          "trades": 152769,
          "taker_buy_base": 51228.871,
          "taker_buy_quote": 33906954.73365
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 680.03,
          "high": 680.85,
          "low": 625.03,
          "close": 636.47,
          "volume": 107938.066,
          "close_time": 1762775999999,
          "quote_volume": 69869589.63249,
          "trades": 173957,
          "taker_buy_base": 53991.826,
          "taker_buy_quote": 35005298.66476
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 636.46,
          "high": 639.66,
          "low": 596.05,
          "close": 612.5,
          "volume": 592140.101,
          "close_time": 1762790399999,
          "quote_volume": 362046353.9643,
          "trades": 552946,
          "taker_buy_base": 308671.307,
          "taker_buy_quote": 189057475.70225
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 612.6,
          "high": 622.0,
          "low": 524.98,
          "close": 588.51,
          "volume": 1536188.25,
          "close_time": 1762804799999,
          "quote_volume": 897181269.74891,
          "trades": 1381799,
          "taker_buy_base": 780673.452,
          "taker_buy_quote": 457304142.89843
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 588.58,
          "high": 598.05,
          "low": 512.37,
          "close": 522.13,
          "volume": 850951.135,
          "close_time": 1762819199999,
          "quote_volume": 461572980.32416,
          "trades": 760197,
          "taker_buy_base": 408023.258,
          "taker_buy_quote": 221834705.86288
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 522.18,
          "high": 600.0,
          "low": 503.02,
          "close": 537.99,
          "volume": 423557.478,
          "close_time": 1762833599999,
          "quote_volume": 235726227.46389,
          "trades": 614068,
          "taker_buy_base": 232753.417,
          "taker_buy_quote": 130039580.82965
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 538.02,
          "high": 548.89,
          "low": 471.48,
          "close": 473.17,
          "volume": 389231.518,
          "close_time": 1762847999999,
          "quote_volume": 196059118.04509,
          "trades": 364637,
          "taker_buy_base": 169663.011,
          "taker_buy_quote": 85853824.08479
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 472.96,
          "high": 496.66,
          "low": 467.52,
          "close": 478.96,
          "volume": 241410.742,
          "close_time": 1762862399999,
          "quote_volume": 116974845.71447,
          "trades": 293354,
          "taker_buy_base": 118280.988,
          "taker_buy_quote": 57365757.99389
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 479.12,
          "high": 520.8,
          "low": 460.44,
          "close": 506.35,
          "volume": 368464.663,
          "close_time": 1762876799999,
          "quote_volume": 181018026.43341,
          "trades": 357807,
          "taker_buy_base": 184284.222,
          "taker_buy_quote": 90623803.84746
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 506.25,
          "high": 521.0,
          "low": 481.33,
          "close": 483.56,
          "volume": 143796.788,
          "close_time": 1762891199999,
          "quote_volume": 71568542.70329,
          "trades": 156547,
          "taker_buy_base": 76901.065,
          "taker_buy_quote": 38322636.89938
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 483.56,
          "high": 488.05,
          "low": 440.44,
          "close": 443.43,
          "volume": 162258.213,
          "close_time": 1762905599999,
          "quote_volume": 75410907.29695,
          "trades": 192523,
          "taker_buy_base": 69773.65,
          "taker_buy_quote": 32498305.01938
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 443.48,
          "high": 483.8,
          "low": 424.15,
          "close": 467.73,
          "volume": 367251.604,
          "close_time": 1762919999999,
          "quote_volume": 167924682.47217,
          "trades": 372054,
          "taker_buy_base": 195327.79,
          "taker_buy_quote": 89716433.10347
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 467.72,
          "high": 474.0,
          "low": 446.28,
          "close": 457.53,
          "volume": 109393.255,
          "close_time": 1762934399999,
          "quote_volume": 50527566.99276,
          "trades": 149942,
          "taker_buy_base": 55173.745,
          "taker_buy_quote": 25500656.1203
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 457.53,
          "high": 487.72,
          "low": 456.55,
          "close": 475.69,
          "volume": 264027.829,
          "close_time": 1762948799999,
          "quote_volume": 125661541.25893,
          "trades": 242320,
          "taker_buy_base": 136555.783,
          "taker_buy_quote": 65017251.25687
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 475.7,
          "high": 483.52,
          "low": 449.09,
          "close": 455.01,
          "volume": 186637.277,
          "close_time": 1762963199999,
          "quote_volume": 87455255.7174,
          "trades": 193615,
          "taker_buy_base": 91377.25,
          "taker_buy_quote": 42809265.10574
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 455.01,
          "high": 493.9,
          "low": 445.79,
          "close": 491.77,
          "volume": 198785.797,
          "close_time": 1762977599999,
          "quote_volume": 92846813.09637,
          "trades": 228032,
          "taker_buy_base": 102210.779,
          "taker_buy_quote": 47845118.67389
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 491.97,
          "high": 547.76,
          "low": 491.1,
          "close": 504.91,
          "volume": 302480.665,
          "close_time": 1762991999999,
          "quote_volume": 157634812.36529,
          "trades": 413809,
          "taker_buy_base": 155435.17,
          "taker_buy_quote": 81016372.70996
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 504.91,
          "high": 528.77,
          "low": 489.41,
          "close": 513.01,
          "volume": 192143.388,
          "close_time": 1763006399999,
          "quote_volume": 98147085.73245,
          "trades": 236962,
          "taker_buy_base": 100416.53,
          "taker_buy_quote": 51390683.62887
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 513.01,
          "high": 523.29,
          "low": 491.27,
          "close": 495.77,
          "volume": 111235.498,
          "close_time": 1763020799999,
          "quote_volume": 56975938.60977,
          "trades": 158707,
          "taker_buy_base": 51763.807,
          "taker_buy_quote": 26547049.52498
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 495.69,
          "high": 508.9,
          "low": 488.79,
          "close": 506.59,
          "volume": 134297.41,
          "close_time": 1763035199999,
          "quote_volume": 67004169.50667,
          "trades": 146257,
          "taker_buy_base": 69847.725,
          "taker_buy_quote": 34897521.80897
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 506.81,
          "high": 513.33,
          "low": 475.7,
          "close": 496.76,
          "volume": 157072.451,
          "close_time": 1763049599999,
          "quote_volume": 77535583.89814,
          "trades": 189722,
          "taker_buy_base": 80523.138,
          "taker_buy_quote": 39792905.89366
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 496.83,
          "high": 526.38,
          "low": 469.71,
          "close": 505.21,
          "volume": 241205.794,
          "close_time": 1763063999999,
          "quote_volume": 119584257.8976,
          "trades": 248170,
          "taker_buy_base": 118326.113,
          "taker_buy_quote": 58737007.11449
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 505.26,
          "high": 536.97,
          "low": 486.0,
          "close": 519.51,
          "volume": 161353.663,
          "close_time": 1763078399999,
          "quote_volume": 82903897.51905,
          "trades": 202745,
          "taker_buy_base": 77766.615,
          "taker_buy_quote": 40086449.6398
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 519.6,
          "high": 522.17,
          "low": 504.11,
          "close": 511.42,
          "volume": 95378.287,
          "close_time": 1763092799999,
          "quote_volume": 48871855.82928,
          "trades": 133813,
          "taker_buy_base": 49366.585,
          "taker_buy_quote": 25312933.8042
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 511.4,
          "high": 511.73,
          "low": 483.51,
          "close": 507.75,
          "volume": 186697.305,
          "close_time": 1763107199999,
          "quote_volume": 92140898.98393,
          "trades": 215020,
          "taker_buy_base": 99947.27,
          "taker_buy_quote": 49324950.73783
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 507.75,
          "high": 534.99,
          "low": 504.35,
          "close": 529.26,
          "volume": 144659.979,
          "close_time": 1763121599999,
          "quote_volume": 75656605.86597,
          "trades": 212199,
          "taker_buy_base": 73118.575,
          "taker_buy_quote": 38256381.9394
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 529.17,
          "high": 593.8,
          "low": 518.7,
          "close": 588.19,
          "volume": 420969.062,
          "close_time": 1763135999999,
          "quote_volume": 235593363.51709,
          "trades": 553198,
          "taker_buy_base": 223461.258,
          "taker_buy_quote": 125093836.71959
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 588.22,
          "high": 602.1,
          "low": 562.45,
          "close": 585.22,
          "volume": 242769.328,
          "close_time": 1763150399999,
          "quote_volume": 141206068.61483,
          "trades": 402433,
          "taker_buy_base": 125161.69,
          "taker_buy_quote": 72868090.65148
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 585.22,
          "high": 614.93,
          "low": 571.52,
          "close": 608.68,
          "volume": 106921.989,
          "close_time": 1763164799999,
          "quote_volume": 62964027.99672,
          "trades": 161847,
          "taker_buy_base": 59056.77,
          "taker_buy_quote": 34796668.92452
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 608.71,
          "high": 743.0,
          "low": 598.56,
          "close": 688.99,
          "volume": 322228.35,
          "close_time": 1763179199999,
          "quote_volume": 214421409.29014,
          "trades": 388928,
          "taker_buy_base": 169574.521,
          "taker_buy_quote": 112894823.76482
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 689.24,
          "high": 732.56,
          "low": 671.24,
          "close": 683.08,
          "volume": 292624.565,
          "close_time": 1763193599999,
          "quote_volume": 204651253.58817,
          "trades": 359126,
          "taker_buy_base": 141960.826,
          "taker_buy_quote": 99371303.44443
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 683.09,
          "high": 687.19,
          "low": 625.33,
          "close": 647.58,
          "volume": 276177.26,
          "close_time": 1763207999999,
          "quote_volume": 180656175.73673,
          "trades": 310304,
          "taker_buy_base": 137483.235,
          "taker_buy_quote": 89972314.00764
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 647.4,
          "high": 710.0,
          "low": 623.97,
          "close": 672.0,
          "volume": 276760.721,
          "close_time": 1763222399999,
          "quote_volume": 185615825.66312,
          "trades": 334461,
          "taker_buy_base": 145623.917,
          "taker_buy_quote": 97776551.57723
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 671.92,
          "high": 682.25,
          "low": 632.89,
          "close": 672.87,
          "volume": 147788.463,
          "close_time": 1763236799999,
          "quote_volume": 97229061.92839,
          "trades": 210937,
          "taker_buy_base": 76846.01,
          "taker_buy_quote": 50609472.87814
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 672.85,
          "high": 695.68,
          "low": 653.64,
          "close": 670.84,
          "volume": 121995.126,
          "close_time": 1763251199999,
          "quote_volume": 82649956.62278,
          "trades": 175971,
          "taker_buy_base": 67857.794,
          "taker_buy_quote": 46039300.00351
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 670.78,
          "high": 713.55,
          "low": 649.0,
          "close": 689.53,
          "volume": 146104.645,
          "close_time": 1763265599999,
          "quote_volume": 100360705.87972,
          "trades": 227134,
          "taker_buy_base": 74969.29,
          "taker_buy_quote": 51530909.76047
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 689.53,
          "high": 703.3,
          "low": 655.97,
          "close": 681.67,
          "volume": 209157.354,
          "close_time": 1763279999999,
          "quote_volume": 141570542.60242,
          "trades": 232473,
          "taker_buy_base": 103317.38,
          "taker_buy_quote": 70130789.87438
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 681.42,
          "high": 730.0,
          "low": 666.46,
          "close": 699.27,
          "volume": 542391.145,
          "close_time": 1763294399999,
          "quote_volume": 378627165.54903,
          "trades": 465860,
          "taker_buy_base": 289127.185,
          "taker_buy_quote": 202380411.68168
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 699.27,
          "high": 735.0,
          "low": 695.15,
          "close": 702.37,
          "volume": 493026.828,
          "close_time": 1763308799999,
          "quote_volume": 351229776.08359,
          "trades": 435865,
          "taker_buy_base": 248774.222,
          "taker_buy_quote": 177472293.75062
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 702.42,
          "high": 740.0,
          "low": 667.08,
          "close": 670.29,
          "volume": 563544.66,
          "close_time": 1763323199999,
          "quote_volume": 397563653.75709,
          "trades": 508593,
          "taker_buy_base": 286032.464,
          "taker_buy_quote": 202283362.35946
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 670.46,
          "high": 711.0,
          "low": 655.01,
          "close": 699.0,
          "volume": 138614.404,
          "close_time": 1763337599999,
          "quote_volume": 94350112.18372,
          "trades": 191716,
          "taker_buy_base": 72700.066,
          "taker_buy_quote": 49512533.93294
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 699.15,
          "high": 728.66,
          "low": 690.0,
          "close": 696.7,
          "volume": 450473.628,
          "close_time": 1763351999999,
          "quote_volume": 318064072.61785,
          "trades": 374263,
          "taker_buy_base": 235214.144,
          "taker_buy_quote": 166464808.60561
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 696.66,
          "high": 701.97,
          "low": 678.0,
          "close": 680.73,
          "volume": 107110.77,
          "close_time": 1763366399999,
          "quote_volume": 73850931.39309,
          "trades": 127976,
          "taker_buy_base": 53026.279,
          "taker_buy_quote": 36587777.04912
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 680.8,
          "high": 690.24,
          "low": 666.37,
          "close": 684.44,
          "volume": 93681.101,
          "close_time": 1763380799999,
          "quote_volume": 63406053.41369,
          "trades": 110357,
          "taker_buy_base": 45733.569,
          "taker_buy_quote": 30969164.5306
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 684.33,
          "high": 700.0,
          "low": 643.49,
          "close": 674.07,
          "volume": 195143.91,
          "close_time": 1763395199999,
          "quote_volume": 131497687.45648,
          "trades": 223153,
          "taker_buy_base": 91747.9,
          "taker_buy_quote": 61873203.8409
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 674.04,
          "high": 694.77,
          "low": 622.53,
          "close": 629.85,
          "volume": 201530.952,
          "close_time": 1763409599999,
          "quote_volume": 131358840.74726,
          "trades": 260129,
          "taker_buy_base": 93573.816,
          "taker_buy_quote": 61219189.25569
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 629.9,
          "high": 658.41,
          "low": 605.61,
          "close": 610.54,
          "volume": 153298.996,
          "close_time": 1763423999999,
          "quote_volume": 97001653.45291,
          "trades": 199934,
          "taker_buy_base": 72452.386,
          "taker_buy_quote": 45988123.82327
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 610.54,
          "high": 633.75,
          "low": 595.71,
          "close": 633.01,
          "volume": 174914.741,
          "close_time": 1763438399999,
          "quote_volume": 107079047.4934,
          "trades": 238117,
          "taker_buy_base": 85358.785,
          "taker_buy_quote": 52342340.40906
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 633.37,
          "high": 634.25,
          "low": 579.03,
          "close": 589.34,
          "volume": 152689.739,
          "close_time": 1763452799999,
          "quote_volume": 91966522.52805,
          "trades": 212560,
          "taker_buy_base": 73313.863,
          "taker_buy_quote": 44164829.04379
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 589.57,
          "high": 608.47,
          "low": 565.03,
          "close": 569.32,
          "volume": 131699.587,
          "close_time": 1763467199999,
          "quote_volume": 77374635.21952,
          "trades": 164181,
          "taker_buy_base": 60854.041,
          "taker_buy_quote": 35778910.87715
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 569.29,
          "high": 596.61,
          "low": 545.0,
          "close": 579.25,
          "volume": 309155.477,
          "close_time": 1763481599999,
          "quote_volume": 173865889.86108,
          "trades": 322929,
          "taker_buy_base": 144604.626,
          "taker_buy_quote": 81546429.06333
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 579.26,
          "high": 654.95,
          "low": 574.28,
          "close": 637.9,
          "volume": 343134.059,
          "close_time": 1763495999999,
          "quote_volume": 212877307.22733,
          "trades": 510763,
          "taker_buy_base": 176318.814,
          "taker_buy_quote": 109393114.83273
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 637.95,
          "high": 638.62,
          "low": 615.1,
          "close": 625.26,
          "volume": 80822.583,
          "close_time": 1763510399999,
          "quote_volume": 50671224.84795,
          "trades": 133316,
          "taker_buy_base": 41992.793,
          "taker_buy_quote": 26335532.59812
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 625.08,
          "high": 625.43,
          "low": 596.64,
          "close": 600.56,
          "volume": 93089.788,
          "close_time": 1763524799999,
          "quote_volume": 56690224.32425,
          "trades": 124719,
          "taker_buy_base": 50115.088,
          "taker_buy_quote": 30521351.4186
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 600.44,
          "high": 608.0,
          "low": 581.74,
          "close": 602.46,
          "volume": 88789.206,
          "close_time": 1763539199999,
          "quote_volume": 52864031.81016,
          "trades": 116728,
          "taker_buy_base": 45054.804,
          "taker_buy_quote": 26820790.87022
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 602.38,
          "high": 627.69,
          "low": 596.25,
          "close": 621.6,
          "volume": 75468.783,
          "close_time": 1763553599999,
          "quote_volume": 46310063.1198,
          "trades": 106408,
          "taker_buy_base": 36608.873,
          "taker_buy_quote": 22484113.41884
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 621.63,
          "high": 650.0,
          "low": 610.4,
          "close": 625.21,
          "volume": 139826.123,
          "close_time": 1763567999999,
          "quote_volume": 88019585.67858,
          "trades": 176271,
          "taker_buy_base": 74204.404,
          "taker_buy_quote": 46779573.99177
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 625.06,
          "high": 641.13,
          "low": 592.1,
          "close": 622.59,
          "volume": 410211.639,
          "close_time": 1763582399999,
          "quote_volume": 253404730.39328,
          "trades": 360260,
          "taker_buy_base": 197120.83,
          "taker_buy_quote": 122002098.00769
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 622.55,
          "high": 685.99,
          "low": 621.23,
          "close": 674.7,
          "volume": 276180.111,
          "close_time": 1763596799999,
          "quote_volume": 182701944.13553,
          "trades": 266044,
          "taker_buy_base": 152469.333,
          "taker_buy_quote": 100705275.70393
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 674.71,
          "high": 706.66,
          "low": 659.11,
          "close": 693.13,
          "volume": 140301.905,
          "close_time": 1763611199999,
          "quote_volume": 95454279.14598,
          "trades": 164384,
          "taker_buy_base": 74132.111,
          "taker_buy_quote": 50522177.29096
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 692.91,
          "high": 703.42,
          "low": 666.45,
          "close": 672.15,
          "volume": 92937.342,
          "close_time": 1763625599999,
          "quote_volume": 63564896.04127,
          "trades": 121741,
          "taker_buy_base": 42451.531,
          "taker_buy_quote": 29086041.56002
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 672.13,
          "high": 683.09,
          "low": 665.54,
          "close": 672.7,
          "volume": 70814.916,
          "close_time": 1763639999999,
          "quote_volume": 47682171.77601,
          "trades": 92109,
          "taker_buy_base": 37374.022,
          "taker_buy_quote": 25180919.7586
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 672.77,
          "high": 718.0,
          "low": 670.93,
          "close": 687.4,
          "volume": 286048.217,
          "close_time": 1763654399999,
          "quote_volume": 200534837.49827,
          "trades": 288806,
          "taker_buy_base": 143239.789,
          "taker_buy_quote": 100526106.63406
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 687.36,
          "high": 714.56,
          "low": 676.5,
          "close": 690.57,
          "volume": 383464.485,
          "close_time": 1763668799999,
          "quote_volume": 265715359.08626,
          "trades": 362584,
          "taker_buy_base": 187999.556,
          "taker_buy_quote": 130489550.05234
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 690.57,
          "high": 706.76,
          "low": 653.37,
          "close": 655.82,
          "volume": 111892.958,
          "close_time": 1763683199999,
          "quote_volume": 76666033.71682,
          "trades": 210964,
          "taker_buy_base": 49123.437,
          "taker_buy_quote": 33697958.12766
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 655.82,
          "high": 688.21,
          "low": 647.89,
          "close": 647.92,
          "volume": 111178.741,
          "close_time": 1763697599999,
          "quote_volume": 73875625.7902,
          "trades": 167068,
          "taker_buy_base": 52611.888,
          "taker_buy_quote": 35020560.70586
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 647.89,
          "high": 687.99,
          "low": 637.52,
          "close": 684.34,
          "volume": 129343.491,
          "close_time": 1763711999999,
          "quote_volume": 85338085.56395,
          "trades": 204248,
          "taker_buy_base": 62347.414,
          "taker_buy_quote": 41274403.24831
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 684.33,
          "high": 699.0,
          "low": 604.14,
          "close": 618.5,
          "volume": 266456.417,
          "close_time": 1763726399999,
          "quote_volume": 172356931.5872,
          "trades": 350763,
          "taker_buy_base": 127650.856,
          "taker_buy_quote": 82710731.06464
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 618.47,
          "high": 646.0,
          "low": 595.08,
          "close": 616.33,
          "volume": 262113.588,
          "close_time": 1763740799999,
          "quote_volume": 163884706.99983,
          "trades": 316527,
          "taker_buy_base": 123369.408,
          "taker_buy_quote": 77353755.92213
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 616.26,
          "high": 627.52,
          "low": 577.33,
          "close": 590.92,
          "volume": 215436.204,
          "close_time": 1763755199999,
          "quote_volume": 129046206.91273,
          "trades": 269756,
          "taker_buy_base": 101362.693,
          "taker_buy_quote": 60768717.27519
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 590.68,
          "high": 591.42,
          "low": 512.75,
          "close": 550.76,
          "volume": 233738.347,
          "close_time": 1763769599999,
          "quote_volume": 129143490.85809,
          "trades": 258279,
          "taker_buy_base": 113413.353,
          "taker_buy_quote": 62561022.11965
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 550.76,
          "high": 550.9,
          "low": 515.03,
          "close": 519.48,
          "volume": 465107.006,
          "close_time": 1763783999999,
          "quote_volume": 248566987.5558,
          "trades": 337040,
          "taker_buy_base": 230467.645,
          "taker_buy_quote": 123538722.67645
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 519.46,
          "high": 523.46,
          "low": 470.32,
          "close": 515.01,
          "volume": 478407.833,
          "close_time": 1763798399999,
          "quote_volume": 238174008.40992,
          "trades": 367255,
          "taker_buy_base": 229787.719,
          "taker_buy_quote": 114607218.32941
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 515.03,
          "high": 530.66,
          "low": 490.38,
          "close": 513.44,
          "volume": 207369.946,
          "close_time": 1763812799999,
          "quote_volume": 105232035.62651,
          "trades": 199135,
          "taker_buy_base": 100298.958,
          "taker_buy_quote": 50998450.95155
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 513.47,
          "high": 527.84,
          "low": 497.31,
          "close": 522.34,
          "volume": 254094.021,
          "close_time": 1763827199999,
          "quote_volume": 130851190.90162,
          "trades": 241866,
          "taker_buy_base": 130294.937,
          "taker_buy_quote": 67216442.26892
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 522.29,
          "high": 524.5,
          "low": 500.0,
          "close": 502.55,
          "volume": 101480.233,
          "close_time": 1763841599999,
          "quote_volume": 52197857.12264,
          "trades": 119248,
          "taker_buy_base": 48552.653,
          "taker_buy_quote": 24982803.78118
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 502.56,
          "high": 524.27,
          "low": 485.08,
          "close": 518.0,
          "volume": 275509.577,
          "close_time": 1763855999999,
          "quote_volume": 140416003.75767,
          "trades": 188512,
          "taker_buy_base": 137117.697,
          "taker_buy_quote": 70087224.50332
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 518.0,
          "high": 605.0,
          "low": 514.48,
          "close": 582.38,
          "volume": 236518.554,
          "close_time": 1763870399999,
          "quote_volume": 134442982.61037,
          "trades": 306236,
          "taker_buy_base": 123845.511,
          "taker_buy_quote": 70191759.57942
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 582.23,
          "high": 597.47,
          "low": 553.5,
          "close": 570.58,
          "volume": 152081.878,
          "close_time": 1763884799999,
          "quote_volume": 87326285.04074,
          "trades": 180036,
          "taker_buy_base": 69808.677,
          "taker_buy_quote": 40054045.91522
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 570.59,
          "high": 582.06,
          "low": 559.71,
          "close": 568.4,
          "volume": 91451.857,
          "close_time": 1763899199999,
          "quote_volume": 52173014.99418,
          "trades": 115720,
          "taker_buy_base": 44341.72,
          "taker_buy_quote": 25343890.08691
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 568.4,
          "high": 588.08,
          "low": 563.71,
          "close": 577.71,
          "volume": 95795.257,
          "close_time": 1763913599999,
          "quote_volume": 55138753.2781,
          "trades": 126943,
          "taker_buy_base": 51438.142,
          "taker_buy_quote": 29616448.07937
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 577.62,
          "high": 610.92,
          "low": 567.65,
          "close": 605.24,
          "volume": 92943.117,
          "close_time": 1763927999999,
          "quote_volume": 54515994.30406,
          "trades": 133187,
          "taker_buy_base": 52324.963,
          "taker_buy_quote": 30742316.56264
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 605.23,
          "high": 606.39,
          "low": 570.06,
          "close": 572.91,
          "volume": 91849.086,
          "close_time": 1763942399999,
          "quote_volume": 54023627.70913,
          "trades": 121009,
          "taker_buy_base": 41071.694,
          "taker_buy_quote": 24189309.07556
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 572.8,
          "high": 590.4,
          "low": 561.61,
          "close": 583.28,
          "volume": 101558.935,
          "close_time": 1763956799999,
          "quote_volume": 58541698.33628,
          "trades": 106490,
          "taker_buy_base": 53564.25,
          "taker_buy_quote": 30915123.14207
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 583.33,
          "high": 584.5,
          "low": 529.0,
          "close": 544.59,
          "volume": 112984.679,
          "close_time": 1763971199999,
          "quote_volume": 62463175.86909,
          "trades": 137271,
          "taker_buy_base": 52292.064,
          "taker_buy_quote": 28932844.49899
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 544.59,
          "high": 550.0,
          "low": 531.79,
          "close": 545.98,
          "volume": 61467.875,
          "close_time": 1763985599999,
          "quote_volume": 33276086.4618,
          "trades": 84561,
          "taker_buy_base": 24563.447,
          "taker_buy_quote": 13317499.48136
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 545.95,
          "high": 573.22,
          "low": 535.1,
          "close": 564.69,
          "volume": 108917.466,
          "close_time": 1763999999999,
          "quote_volume": 60303963.42103,
          "trades": 152457,
          "taker_buy_base": 59073.47,
          "taker_buy_quote": 32716603.70895
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 564.73,
          "high": 595.0,
          "low": 557.05,
          "close": 562.31,
          "volume": 122586.027,
          "close_time": 1764014399999,
          "quote_volume": 70438817.19101,
          "trades": 148256,
          "taker_buy_base": 58477.165,
          "taker_buy_quote": 33652604.35053
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 562.48,
          "high": 565.8,
          "low": 515.58,
          "close": 519.94,
          "volume": 118992.958,
          "close_time": 1764028799999,
          "quote_volume": 64093596.34048,
          "trades": 139880,
          "taker_buy_base": 53741.881,
          "taker_buy_quote": 28975003.83356
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 519.92,
          "high": 534.37,
          "low": 500.3,
          "close": 510.87,
          "volume": 125970.052,
          "close_time": 1764043199999,
          "quote_volume": 65485228.35983,
          "trades": 147438,
          "taker_buy_base": 57732.858,
          "taker_buy_quote": 30055160.41302
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 510.87,
          "high": 532.97,
          "low": 507.32,
          "close": 509.32,
          "volume": 85084.347,
          "close_time": 1764057599999,
          "quote_volume": 44225651.35165,
          "trades": 117659,
          "taker_buy_base": 44626.6,
          "taker_buy_quote": 23209066.53501
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 509.1,
          "high": 518.07,
          "low": 483.2,
          "close": 497.43,
          "volume": 129315.755,
          "close_time": 1764071999999,
          "quote_volume": 65042591.30396,
          "trades": 135997,
          "taker_buy_base": 61489.263,
          "taker_buy_quote": 30950902.31763
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 497.59,
          "high": 512.75,
          "low": 493.27,
          "close": 498.72,
          "volume": 102645.034,
          "close_time": 1764086399999,
          "quote_volume": 51586497.87618,
          "trades": 111670,
          "taker_buy_base": 46451.651,
          "taker_buy_quote": 23358990.57821
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 498.77,
          "high": 508.0,
          "low": 481.52,
          "close": 491.52,
          "volume": 109283.3,
          "close_time": 1764100799999,
          "quote_volume": 54044546.17867,
          "trades": 121324,
          "taker_buy_base": 51252.091,
          "taker_buy_quote": 25376460.12835
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 491.58,
          "high": 514.76,
          "low": 485.4,
          "close": 511.31,
          "volume": 90024.23,
          "close_time": 1764115199999,
          "quote_volume": 45237836.99641,
          "trades": 106463,
          "taker_buy_base": 46784.573,
          "taker_buy_quote": 23528012.50541
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 511.31,
          "high": 529.52,
          "low": 507.6,
          "close": 517.76,
          "volume": 78532.518,
          "close_time": 1764129599999,
          "quote_volume": 40810844.04529,
          "trades": 114550,
          "taker_buy_base": 38534.465,
          "taker_buy_quote": 20024486.26377
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 517.77,
          "high": 520.51,
          "low": 497.5,
          "close": 504.71,
          "volume": 65236.266,
          "close_time": 1764143999999,
          "quote_volume": 33118946.29416,
          "trades": 80664,
          "taker_buy_base": 30999.679,
          "taker_buy_quote": 15738748.63789
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 504.71,
          "high": 507.75,
          "low": 491.52,
          "close": 494.87,
          "volume": 63483.975,
          "close_time": 1764158399999,
          "quote_volume": 31703555.34127,
          "trades": 88935,
          "taker_buy_base": 32435.877,
          "taker_buy_quote": 16206587.06063
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 494.86,
          "high": 510.78,
          "low": 492.67,
          "close": 503.09,
          "volume": 67017.945,
          "close_time": 1764172799999,
          "quote_volume": 33675480.32511,
          "trades": 93428,
          "taker_buy_base": 34807.392,
          "taker_buy_quote": 17495699.23629
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 503.07,
          "high": 526.14,
          "low": 500.34,
          "close": 513.42,
          "volume": 101720.1,
          "close_time": 1764187199999,
          "quote_volume": 52506759.82798,
          "trades": 129066,
          "taker_buy_base": 56176.933,
          "taker_buy_quote": 29000604.80464
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 513.49,
          "high": 535.97,
          "low": 510.83,
          "close": 527.05,
          "volume": 75746.993,
          "close_time": 1764201599999,
          "quote_volume": 39838084.11653,
          "trades": 104053,
          "taker_buy_base": 37262.455,
          "taker_buy_quote": 19591321.94253
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 527.09,
          "high": 549.86,
          "low": 515.37,
          "close": 518.55,
          "volume": 141746.28,
          "close_time": 1764215999999,
          "quote_volume": 75372594.77221,
          "trades": 152964,
          "taker_buy_base": 61559.455,
          "taker_buy_quote": 32718340.75339
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 518.43,
          "high": 528.66,
          "low": 503.0,
          "close": 510.07,
          "volume": 79889.423,
          "close_time": 1764230399999,
          "quote_volume": 41206538.36683,
          "trades": 91989,
          "taker_buy_base": 45873.876,
          "taker_buy_quote": 23711498.11607
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 510.03,
          "high": 519.0,
          "low": 504.0,
          "close": 505.93,
          "volume": 44792.78,
          "close_time": 1764244799999,
          "quote_volume": 22896481.01769,
          "trades": 60891,
          "taker_buy_base": 21514.035,
          "taker_buy_quote": 11006205.51462
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 505.97,
          "high": 507.43,
          "low": 493.64,
          "close": 501.78,
          "volume": 63964.073,
          "close_time": 1764259199999,
          "quote_volume": 31973230.32066,
          "trades": 74960,
          "taker_buy_base": 27463.5,
          "taker_buy_quote": 13732662.36667
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 501.72,
          "high": 509.09,
          "low": 498.48,
          "close": 499.45,
          "volume": 41463.126,
          "close_time": 1764273599999,
          "quote_volume": 20834090.60727,
          "trades": 52772,
          "taker_buy_base": 19513.273,
          "taker_buy_quote": 9811363.42007
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 499.44,
          "high": 504.12,
          "low": 482.18,
          "close": 490.07,
          "volume": 57122.187,
          "close_time": 1764287999999,
          "quote_volume": 28081720.85252,
          "trades": 68276,
          "taker_buy_base": 21859.729,
          "taker_buy_quote": 10751496.78335
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 490.07,
          "high": 490.51,
          "low": 448.0,
          "close": 472.86,
          "volume": 148468.644,
          "close_time": 1764302399999,
          "quote_volume": 69227892.7877,
          "trades": 151570,
          "taker_buy_base": 68381.637,
          "taker_buy_quote": 32022381.64735
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 472.79,
          "high": 478.55,
          "low": 467.11,
          "close": 473.92,
          "volume": 42238.658,
          "close_time": 1764316799999,
          "quote_volume": 19964719.32066,
          "trades": 55849,
          "taker_buy_base": 20656.924,
          "taker_buy_quote": 9772544.01802
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 473.93,
          "high": 484.98,
          "low": 469.42,
          "close": 470.24,
          "volume": 49779.624,
          "close_time": 1764331199999,
          "quote_volume": 23789570.79133,
          "trades": 74923,
          "taker_buy_base": 23778.324,
          "taker_buy_quote": 11376641.66543
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 470.21,
          "high": 484.2,
          "low": 461.58,
          "close": 470.28,
          "volume": 77215.817,
          "close_time": 1764345599999,
          "quote_volume": 36544199.65637,
          "trades": 92517,
          "taker_buy_base": 33501.921,
          "taker_buy_quote": 15877428.29146
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 470.23,
          "high": 470.65,
          "low": 455.92,
          "close": 460.74,
          "volume": 62634.688,
          "close_time": 1764359999999,
          "quote_volume": 28943421.03163,
          "trades": 116461,
          "taker_buy_base": 26921.049,
          "taker_buy_quote": 12441687.94015
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 460.7,
          "high": 465.09,
          "low": 450.08,
          "close": 452.02,
          "volume": 54582.631,
          "close_time": 1764374399999,
          "quote_volume": 24904030.80341,
          "trades": 64955,
          "taker_buy_base": 21732.159,
          "taker_buy_quote": 9929461.484
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 452.06,
          "high": 467.41,
          "low": 438.18,
          "close": 461.97,
          "volume": 84575.416,
          "close_time": 1764388799999,
          "quote_volume": 38384336.95269,
          "trades": 100388,
          "taker_buy_base": 39997.86,
          "taker_buy_quote": 18209248.01211
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 461.97,
          "high": 472.59,
          "low": 461.5,
          "close": 465.74,
          "volume": 38131.098,
          "close_time": 1764403199999,
          "quote_volume": 17833050.99273,
          "trades": 58222,
          "taker_buy_base": 22544.218,
          "taker_buy_quote": 10544205.43699
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 465.77,
          "high": 474.28,
          "low": 462.78,
          "close": 464.02,
          "volume": 34750.282,
          "close_time": 1764417599999,
          "quote_volume": 16255269.49662,
          "trades": 45887,
          "taker_buy_base": 17798.807,
          "taker_buy_quote": 8331225.32103
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 464.11,
          "high": 465.17,
          "low": 455.11,
          "close": 459.87,
          "volume": 38886.283,
          "close_time": 1764431999999,
          "quote_volume": 17852976.48711,
          "trades": 50160,
          "taker_buy_base": 17343.71,
          "taker_buy_quote": 7965909.99266
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 459.89,
          "high": 462.5,
          "low": 448.42,
          "close": 455.3,
          "volume": 45069.22,
          "close_time": 1764446399999,
          "quote_volume": 20600641.38847,
          "trades": 54753,
          "taker_buy_base": 22310.952,
          "taker_buy_quote": 10208115.50735
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 455.31,
          "high": 463.75,
          "low": 450.39,
          "close": 460.48,
          "volume": 32160.165,
          "close_time": 1764460799999,
          "quote_volume": 14725374.27801,
          "trades": 42266,
          "taker_buy_base": 16474.385,
          "taker_buy_quote": 7543446.94744
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 460.43,
          "high": 470.59,
          "low": 454.76,
          "close": 456.72,
          "volume": 37681.364,
          "close_time": 1764475199999,
          "quote_volume": 17434721.34881,
          "trades": 47154,
          "taker_buy_base": 19348.318,
          "taker_buy_quote": 8963408.41012
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 456.73,
          "high": 461.68,
          "low": 454.0,
          "close": 461.05,
          "volume": 40679.328,
          "close_time": 1764489599999,
          "quote_volume": 18562555.67963,
          "trades": 35972,
          "taker_buy_base": 10188.164,
          "taker_buy_quote": 4659334.22215
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 461.13,
          "high": 461.26,
          "low": 445.39,
          "close": 448.81,
          "volume": 48833.38,
          "close_time": 1764503999999,
          "quote_volume": 22087279.68695,
          "trades": 48868,
          "taker_buy_base": 17506.363,
          "taker_buy_quote": 7914266.84654
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 448.82,
          "high": 457.46,
          "low": 434.5,
          "close": 441.99,
          "volume": 116910.815,
          "close_time": 1764518399999,
          "quote_volume": 51947142.48008,
          "trades": 109107,
          "taker_buy_base": 45456.005,
          "taker_buy_quote": 20238500.84971
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 441.89,
          "high": 447.2,
          "low": 433.03,
          "close": 435.32,
          "volume": 63850.637,
          "close_time": 1764532799999,
          "quote_volume": 28117886.2723,
          "trades": 67922,
          "taker_buy_base": 30377.037,
          "taker_buy_quote": 13398472.50074
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 435.36,
          "high": 442.33,
          "low": 425.48,
          "close": 427.94,
          "volume": 69726.238,
          "close_time": 1764547199999,
          "quote_volume": 30191439.46021,
          "trades": 75141,
          "taker_buy_base": 32232.706,
          "taker_buy_quote": 13972648.39426
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 427.82,
          "high": 430.16,
          "low": 371.71,
          "close": 373.79,
          "volume": 275101.761,
          "close_time": 1764561599999,
          "quote_volume": 108096977.47011,
          "trades": 261740,
          "taker_buy_base": 124558.989,
          "taker_buy_quote": 48889928.642
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 373.79,
          "high": 377.78,
          "low": 351.28,
          "close": 358.25,
          "volume": 189675.018,
          "close_time": 1764575999999,
          "quote_volume": 68564383.66933,
          "trades": 192295,
          "taker_buy_base": 84208.54,
          "taker_buy_quote": 30455984.19488
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 358.24,
          "high": 368.79,
          "low": 355.92,
          "close": 363.44,
          "volume": 86846.192,
          "close_time": 1764590399999,
          "quote_volume": 31614467.29016,
          "trades": 86689,
          "taker_buy_base": 36712.599,
          "taker_buy_quote": 13359170.19317
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 363.45,
          "high": 366.66,
          "low": 327.67,
          "close": 360.74,
          "volume": 335599.872,
          "close_time": 1764604799999,
          "quote_volume": 116514080.25076,
          "trades": 310982,
          "taker_buy_base": 159497.67,
          "taker_buy_quote": 55324358.07975
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 360.83,
          "high": 363.34,
          "low": 321.52,
          "close": 336.71,
          "volume": 227147.427,
          "close_time": 1764619199999,
          "quote_volume": 77870675.79041,
          "trades": 195004,
          "taker_buy_base": 102680.544,
          "taker_buy_quote": 35308017.29006
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 336.66,
          "high": 355.48,
          "low": 335.1,
          "close": 343.91,
          "volume": 121821.102,
          "close_time": 1764633599999,
          "quote_volume": 41813357.28237,
          "trades": 126224,
          "taker_buy_base": 62785.61,
          "taker_buy_quote": 21562378.3248
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 343.94,
          "high": 356.01,
          "low": 330.09,
          "close": 337.31,
          "volume": 106751.651,
          "close_time": 1764647999999,
          "quote_volume": 36463136.08386,
          "trades": 124713,
          "taker_buy_base": 56953.388,
          "taker_buy_quote": 19497522.44245
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 337.26,
          "high": 338.18,
          "low": 322.0,
          "close": 327.1,
          "volume": 107616.541,
          "close_time": 1764662399999,
          "quote_volume": 35472074.17594,
          "trades": 114243,
          "taker_buy_base": 50637.243,
          "taker_buy_quote": 16690441.22806
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 327.01,
          "high": 337.5,
          "low": 314.65,
          "close": 328.34,
          "volume": 125993.551,
          "close_time": 1764676799999,
          "quote_volume": 41036041.06317,
          "trades": 128577,
          "taker_buy_base": 60733.254,
          "taker_buy_quote": 19780691.69934
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 328.31,
          "high": 385.44,
          "low": 322.62,
          "close": 372.9,
          "volume": 282305.046,
          "close_time": 1764691199999,
          "quote_volume": 99160453.77574,
          "trades": 250646,
          "taker_buy_base": 155992.478,
          "taker_buy_quote": 54966261.65496
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 372.98,
          "high": 374.6,
          "low": 328.41,
          "close": 330.18,
          "volume": 271904.809,
          "close_time": 1764705599999,
          "quote_volume": 95534622.7184,
          "trades": 235764,
          "taker_buy_base": 126674.414,
          "taker_buy_quote": 44602514.5027
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 330.01,
          "high": 334.86,
          "low": 305.37,
          "close": 312.81,
          "volume": 250998.534,
          "close_time": 1764719999999,
          "quote_volume": 79271534.42156,
          "trades": 212956,
          "taker_buy_base": 118076.45,
          "taker_buy_quote": 37286113.60569
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 312.86,
          "high": 321.17,
          "low": 301.14,
          "close": 309.5,
          "volume": 161207.046,
          "close_time": 1764734399999,
          "quote_volume": 50201901.63346,
          "trades": 167994,
          "taker_buy_base": 78762.842,
          "taker_buy_quote": 24566698.94371
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 309.5,
          "high": 340.64,
          "low": 308.99,
          "close": 328.16,
          "volume": 232242.204,
          "close_time": 1764748799999,
          "quote_volume": 76594349.49323,
          "trades": 200165,
          "taker_buy_base": 115770.072,
          "taker_buy_quote": 38150404.50453
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 328.15,
          "high": 352.31,
          "low": 318.69,
          "close": 334.94,
          "volume": 189446.88,
          "close_time": 1764763199999,
          "quote_volume": 63243652.21659,
          "trades": 182721,
          "taker_buy_base": 94875.572,
          "taker_buy_quote": 31704541.71603
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 334.93,
          "high": 348.41,
          "low": 327.61,
          "close": 331.62,
          "volume": 190675.572,
          "close_time": 1764777599999,
          "quote_volume": 64500190.03407,
          "trades": 183682,
          "taker_buy_base": 90765.992,
          "taker_buy_quote": 30700847.42631
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 331.6,
          "high": 380.0,
          "low": 331.57,
          "close": 374.56,
          "volume": 258479.599,
          "close_time": 1764791999999,
          "quote_volume": 93366056.92269,
          "trades": 273204,
          "taker_buy_base": 145290.181,
          "taker_buy_quote": 52488273.39663
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 374.61,
          "high": 374.7,
          "low": 335.19,
          "close": 338.72,
          "volume": 218443.479,
          "close_time": 1764806399999,
          "quote_volume": 76198693.62323,
          "trades": 283696,
          "taker_buy_base": 103561.864,
          "taker_buy_quote": 36104126.47022
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 338.81,
          "high": 357.12,
          "low": 335.11,
          "close": 355.89,
          "volume": 110142.206,
          "close_time": 1764820799999,
          "quote_volume": 38368244.00891,
          "trades": 145951,
          "taker_buy_base": 58661.298,
          "taker_buy_quote": 20468157.3272
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 355.86,
          "high": 365.16,
          "low": 351.75,
          "close": 361.13,
          "volume": 92754.115,
          "close_time": 1764835199999,
          "quote_volume": 33237567.524,
          "trades": 116858,
          "taker_buy_base": 44968.759,
          "taker_buy_quote": 16116784.16684
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 361.13,
          "high": 369.21,
          "low": 356.87,
          "close": 368.83,
          "volume": 85041.66,
          "close_time": 1764849599999,
          "quote_volume": 30849234.22878,
          "trades": 90267,
          "taker_buy_base": 46062.704,
          "taker_buy_quote": 16713024.48013
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 368.86,
          "high": 369.53,
          "low": 346.34,
          "close": 353.17,
          "volume": 128985.892,
          "close_time": 1764863999999,
          "quote_volume": 45979921.77589,
          "trades": 133526,
          "taker_buy_base": 62638.316,
          "taker_buy_quote": 22317811.91647
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 353.18,
          "high": 364.49,
          "low": 346.66,
          "close": 353.63,
          "volume": 112451.177,
          "close_time": 1764878399999,
          "quote_volume": 40128671.8774,
          "trades": 106450,
          "taker_buy_base": 54801.827,
          "taker_buy_quote": 19558294.67311
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 353.63,
          "high": 369.0,
          "low": 349.42,
          "close": 367.57,
          "volume": 86244.625,
          "close_time": 1764892799999,
          "quote_volume": 31275216.75569,
          "trades": 86304,
          "taker_buy_base": 45287.801,
          "taker_buy_quote": 16418530.57034
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 367.58,
          "high": 399.74,
          "low": 366.86,
          "close": 386.65,
          "volume": 266614.375,
          "close_time": 1764907199999,
          "quote_volume": 103363601.21411,
          "trades": 296390,
          "taker_buy_base": 143811.173,
          "taker_buy_quote": 55634171.88342
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 386.66,
          "high": 409.32,
          "low": 381.83,
          "close": 399.91,
          "volume": 149724.807,
          "close_time": 1764921599999,
          "quote_volume": 59175817.80164,
          "trades": 183183,
          "taker_buy_base": 80925.087,
          "taker_buy_quote": 32008734.80836
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 399.92,
          "high": 400.39,
          "low": 369.9,
          "close": 378.53,
          "volume": 129354.305,
          "close_time": 1764935999999,
          "quote_volume": 49763853.67308,
          "trades": 131425,
          "taker_buy_base": 62173.577,
          "taker_buy_quote": 23918265.14945
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 378.67,
          "high": 389.51,
          "low": 373.47,
          "close": 377.96,
          "volume": 160510.414,
          "close_time": 1764950399999,
          "quote_volume": 61361915.51071,
          "trades": 156060,
          "taker_buy_base": 84427.806,
          "taker_buy_quote": 32302042.98157
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 377.95,
          "high": 378.72,
          "low": 360.66,
          "close": 368.97,
          "volume": 143506.427,
          "close_time": 1764964799999,
          "quote_volume": 53001598.68203,
          "trades": 145425,
          "taker_buy_base": 78821.015,
          "taker_buy_quote": 29139847.74813
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 368.97,
          "high": 369.47,
          "low": 351.88,
          "close": 360.07,
          "volume": 79291.019,
          "close_time": 1764979199999,
          "quote_volume": 28362106.41562,
          "trades": 87515,
          "taker_buy_base": 36709.701,
          "taker_buy_quote": 13134290.7815
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 360.08,
          "high": 362.21,
          "low": 347.01,
          "close": 352.9,
          "volume": 80721.096,
          "close_time": 1764993599999,
          "quote_volume": 28596185.74322,
          "trades": 87596,
          "taker_buy_base": 35778.684,
          "taker_buy_quote": 12674870.59363
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 352.93,
          "high": 356.08,
          "low": 348.34,
          "close": 353.58,
          "volume": 50902.434,
          "close_time": 1765007999999,
          "quote_volume": 17953429.04337,
          "trades": 57262,
          "taker_buy_base": 24380.541,
          "taker_buy_quote": 8603443.71826
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 353.59,
          "high": 355.75,
          "low": 336.41,
          "close": 341.72,
          "volume": 146192.547,
          "close_time": 1765022399999,
          "quote_volume": 50273399.12188,
          "trades": 161395,
          "taker_buy_base": 63658.745,
          "taker_buy_quote": 21884088.16193
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 341.74,
          "high": 344.95,
          "low": 328.0,
          "close": 330.6,
          "volume": 109950.559,
          "close_time": 1765036799999,
          "quote_volume": 37140518.00904,
          "trades": 139689,
          "taker_buy_base": 49171.326,
          "taker_buy_quote": 16634229.70941
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 330.57,
          "high": 341.23,
          "low": 328.55,
          "close": 330.7,
          "volume": 90141.553,
          "close_time": 1765051199999,
          "quote_volume": 30019445.84002,
          "trades": 103761,
          "taker_buy_base": 43985.852,
          "taker_buy_quote": 14664043.57647
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 330.71,
          "high": 344.91,
          "low": 326.19,
          "close": 341.55,
          "volume": 64865.807,
          "close_time": 1765065599999,
          "quote_volume": 21738991.5219,
          "trades": 80872,
          "taker_buy_base": 36175.1,
          "taker_buy_quote": 12139131.60114
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 341.52,
          "high": 343.41,
          "low": 332.33,
          "close": 339.38,
          "volume": 57710.725,
          "close_time": 1765079999999,
          "quote_volume": 19486051.17339,
          "trades": 68783,
          "taker_buy_base": 27654.687,
          "taker_buy_quote": 9344547.01634
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 339.37,
          "high": 349.62,
          "low": 338.05,
          "close": 340.25,
          "volume": 46634.101,
          "close_time": 1765094399999,
          "quote_volume": 15976492.5373,
          "trades": 63828,
          "taker_buy_base": 24927.481,
          "taker_buy_quote": 8541753.22161
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 340.23,
          "high": 346.74,
          "low": 334.15,
          "close": 343.78,
          "volume": 56512.454,
          "close_time": 1765108799999,
          "quote_volume": 19207101.32507,
          "trades": 67224,
          "taker_buy_base": 30546.337,
          "taker_buy_quote": 10388575.01
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 343.83,
          "high": 353.0,
          "low": 331.39,
          "close": 341.87,
          "volume": 130030.211,
          "close_time": 1765123199999,
          "quote_volume": 44603910.63187,
          "trades": 141624,
          "taker_buy_base": 64500.594,
          "taker_buy_quote": 22143863.1962
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 341.87,
          "high": 349.98,
          "low": 334.32,
          "close": 347.52,
          "volume": 94616.571,
          "close_time": 1765137599999,
          "quote_volume": 32423190.59681,
          "trades": 101847,
          "taker_buy_base": 48227.729,
          "taker_buy_quote": 16549111.91467
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 347.48,
          "high": 353.8,
          "low": 332.62,
          "close": 342.78,
          "volume": 77301.336,
          "close_time": 1765151999999,
          "quote_volume": 26369632.34632,
          "trades": 85780,
          "taker_buy_base": 40978.019,
          "taker_buy_quote": 13981899.15259
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 342.81,
          "high": 352.02,
          "low": 341.26,
          "close": 350.45,
          "volume": 60684.66,
          "close_time": 1765166399999,
          "quote_volume": 21145995.99926,
          "trades": 66707,
          "taker_buy_base": 31066.034,
          "taker_buy_quote": 10825836.68926
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 350.44,
          "high": 376.03,
          "low": 349.36,
          "close": 368.83,
          "volume": 130178.827,
          "close_time": 1765180799999,
          "quote_volume": 47415753.55182,
          "trades": 139649,
          "taker_buy_base": 72262.031,
          "taker_buy_quote": 26298523.58639
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 368.82,
          "high": 399.62,
          "low": 368.44,
          "close": 386.17,
          "volume": 161425.319,
          "close_time": 1765195199999,
          "quote_volume": 62591320.36663,
          "trades": 163703,
          "taker_buy_base": 83241.131,
          "taker_buy_quote": 32253551.20763
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 386.21,
          "high": 410.0,
          "low": 379.27,
          "close": 402.21,
          "volume": 227950.138,
          "close_time": 1765209599999,
          "quote_volume": 90074689.27984,
          "trades": 249566,
          "taker_buy_base": 126745.83,
          "taker_buy_quote": 50120710.32428
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 402.19,
          "high": 426.15,
          "low": 399.38,
          "close": 405.12,
          "volume": 189655.203,
          "close_time": 1765223999999,
          "quote_volume": 78595788.86372,
          "trades": 204342,
          "taker_buy_base": 99868.767,
          "taker_buy_quote": 41411185.57942
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 405.16,
          "high": 419.15,
          "low": 403.52,
          "close": 405.48,
          "volume": 95890.004,
          "close_time": 1765238399999,
          "quote_volume": 39458300.90799,
          "trades": 105022,
          "taker_buy_base": 47029.051,
          "taker_buy_quote": 19352540.56778
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 405.31,
          "high": 418.97,
          "low": 390.4,
          "close": 401.45,
          "volume": 106115.284,
          "close_time": 1765252799999,
          "quote_volume": 43001203.86174,
          "trades": 115970,
          "taker_buy_base": 53287.096,
          "taker_buy_quote": 21620522.06489
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 401.57,
          "high": 422.07,
          "low": 392.61,
          "close": 418.44,
          "volume": 124712.523,
          "close_time": 1765267199999,
          "quote_volume": 50747637.81618,
          "trades": 142679,
          "taker_buy_base": 68980.684,
          "taker_buy_quote": 28090705.51411
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 418.51,
          "high": 425.94,
          "low": 403.17,
          "close": 415.87,
          "volume": 94544.319,
          "close_time": 1765281599999,
          "quote_volume": 39022292.89644,
          "trades": 101723,
          "taker_buy_base": 46537.922,
          "taker_buy_quote": 19214232.98669
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 415.86,
          "high": 446.17,
          "low": 414.7,
          "close": 443.44,
          "volume": 221509.807,
          "close_time": 1765295999999,
          "quote_volume": 95356918.60164,
          "trades": 254066,
          "taker_buy_base": 123487.555,
          "taker_buy_quote": 53105292.49006
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 443.44,
          "high": 449.99,
          "low": 432.3,
          "close": 432.96,
          "volume": 133820.826,
          "close_time": 1765310399999,
          "quote_volume": 59192136.46743,
          "trades": 170346,
          "taker_buy_base": 69435.549,
          "taker_buy_quote": 30738470.93626
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 432.94,
          "high": 437.86,
          "low": 421.1,
          "close": 433.02,
          "volume": 77877.75,
          "close_time": 1765324799999,
          "quote_volume": 33448408.12751,
          "trades": 102232,
          "taker_buy_base": 35941.169,
          "taker_buy_quote": 15446189.34105
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 433.0,
          "high": 446.7,
          "low": 431.54,
          "close": 443.15,
          "volume": 61591.32,
          "close_time": 1765339199999,
          "quote_volume": 27087965.19664,
          "trades": 85335,
          "taker_buy_base": 31679.186,
          "taker_buy_quote": 13939551.94275
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 443.2,
          "high": 448.14,
          "low": 437.18,
          "close": 440.65,
          "volume": 45014.723,
          "close_time": 1765353599999,
          "quote_volume": 19906732.29438,
          "trades": 67734,
          "taker_buy_base": 22954.113,
          "taker_buy_quote": 10159262.34379
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 440.82,
          "high": 442.37,
          "low": 426.31,
          "close": 427.58,
          "volume": 60197.358,
          "close_time": 1765367999999,
          "quote_volume": 26047797.11157,
          "trades": 81708,
          "taker_buy_base": 25960.233,
          "taker_buy_quote": 11236033.55626
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 427.57,
          "high": 436.93,
          "low": 421.72,
          "close": 428.28,
          "volume": 68468.686,
          "close_time": 1765382399999,
          "quote_volume": 29354630.36753,
          "trades": 90362,
          "taker_buy_base": 32813.446,
          "taker_buy_quote": 14071636.57485
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 428.29,
          "high": 440.81,
          "low": 419.05,
          "close": 427.93,
          "volume": 106145.557,
          "close_time": 1765396799999,
          "quote_volume": 45880594.30775,
          "trades": 146357,
          "taker_buy_base": 58500.756,
          "taker_buy_quote": 25336263.95725
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 428.01,
          "high": 429.01,
          "low": 396.55,
          "close": 404.43,
          "volume": 154838.648,
          "close_time": 1765411199999,
          "quote_volume": 63147661.24312,
          "trades": 200303,
          "taker_buy_base": 68223.83,
          "taker_buy_quote": 27799794.59763
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 404.45,
          "high": 405.88,
          "low": 390.28,
          "close": 397.24,
          "volume": 95096.99,
          "close_time": 1765425599999,
          "quote_volume": 37722897.04489,
          "trades": 114635,
          "taker_buy_base": 47204.715,
          "taker_buy_quote": 18736198.04428
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 397.3,
          "high": 422.32,
          "low": 396.23,
          "close": 419.95,
          "volume": 110708.397,
          "close_time": 1765439999999,
          "quote_volume": 45634937.81683,
          "trades": 131275,
          "taker_buy_base": 56136.39,
          "taker_buy_quote": 23110506.66099
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 419.85,
          "high": 437.64,
          "low": 411.0,
          "close": 433.0,
          "volume": 128147.736,
          "close_time": 1765454399999,
          "quote_volume": 53933560.76433,
          "trades": 133426,
          "taker_buy_base": 60075.909,
          "taker_buy_quote": 25296350.9463
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 433.01,
          "high": 460.0,
          "low": 431.33,
          "close": 449.3,
          "volume": 235717.305,
          "close_time": 1765468799999,
          "quote_volume": 105380918.09127,
          "trades": 256240,
          "taker_buy_base": 130262.557,
          "taker_buy_quote": 58262603.97544
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 449.28,
          "high": 468.96,
          "low": 441.08,
          "close": 458.43,
          "volume": 95325.238,
          "close_time": 1765483199999,
          "quote_volume": 43367393.2905,
          "trades": 132704,
          "taker_buy_base": 52126.604,
          "taker_buy_quote": 23749799.58876
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 458.37,
          "high": 469.98,
          "low": 449.01,
          "close": 450.89,
          "volume": 75664.165,
          "close_time": 1765497599999,
          "quote_volume": 34657266.57828,
          "trades": 94904,
          "taker_buy_base": 37684.162,
          "taker_buy_quote": 17280310.2864
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 450.8,
          "high": 463.4,
          "low": 446.45,
          "close": 461.41,
          "volume": 59720.272,
          "close_time": 1765511999999,
          "quote_volume": 27257088.6466,
          "trades": 82040,
          "taker_buy_base": 32611.164,
          "taker_buy_quote": 14882831.99604
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 461.4,
          "high": 461.4,
          "low": 449.01,
          "close": 457.93,
          "volume": 71663.149,
          "close_time": 1765526399999,
          "quote_volume": 32605655.84172,
          "trades": 67061,
          "taker_buy_base": 31596.435,
          "taker_buy_quote": 14382555.92055
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 457.85,
          "high": 465.23,
          "low": 450.57,
          "close": 454.23,
          "volume": 51532.45,
          "close_time": 1765540799999,
          "quote_volume": 23507779.87398,
          "trades": 59054,
          "taker_buy_base": 27679.301,
          "taker_buy_quote": 12637571.46747
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 454.16,
          "high": 470.58,
          "low": 451.3,
          "close": 456.95,
          "volume": 130123.988,
          "close_time": 1765555199999,
          "quote_volume": 59893488.94168,
          "trades": 114285,
          "taker_buy_base": 73475.148,
          "taker_buy_quote": 33869423.66893
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 457.04,
          "high": 464.05,
          "low": 445.54,
          "close": 454.94,
          "volume": 80728.119,
          "close_time": 1765569599999,
          "quote_volume": 36763892.6128,
          "trades": 80684,
          "taker_buy_base": 41011.797,
          "taker_buy_quote": 18700854.7631
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 455.0,
          "high": 464.95,
          "low": 452.39,
          "close": 454.99,
          "volume": 43386.796,
          "close_time": 1765583999999,
          "quote_volume": 19875382.39312,
          "trades": 49955,
          "taker_buy_base": 22955.539,
          "taker_buy_quote": 10519744.9538
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 454.96,
          "high": 465.28,
          "low": 454.65,
          "close": 464.2,
          "volume": 28243.617,
          "close_time": 1765598399999,
          "quote_volume": 12976784.87038,
          "trades": 35496,
          "taker_buy_base": 15389.237,
          "taker_buy_quote": 7072791.82094
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 464.22,
          "high": 476.76,
          "low": 456.49,
          "close": 465.16,
          "volume": 60408.195,
          "close_time": 1765612799999,
          "quote_volume": 28167903.29071,
          "trades": 66681,
          "taker_buy_base": 32217.294,
          "taker_buy_quote": 15018755.97325
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 465.16,
          "high": 468.5,
          "low": 442.82,
          "close": 445.32,
          "volume": 188291.485,
          "close_time": 1765627199999,
          "quote_volume": 85151956.88853,
          "trades": 141629,
          "taker_buy_base": 78217.823,
          "taker_buy_quote": 35381697.84698
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 445.31,
          "high": 447.24,
          "low": 422.41,
          "close": 441.46,
          "volume": 168815.029,
          "close_time": 1765641599999,
          "quote_volume": 73427347.98955,
          "trades": 241024,
          "taker_buy_base": 89913.304,
          "taker_buy_quote": 39166398.53871
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 441.43,
          "high": 443.94,
          "low": 427.2,
          "close": 434.07,
          "volume": 89818.161,
          "close_time": 1765655999999,
          "quote_volume": 39122128.31697,
          "trades": 116903,
          "taker_buy_base": 30970.142,
          "taker_buy_quote": 13479842.29361
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 434.08,
          "high": 445.32,
          "low": 428.33,
          "close": 443.1,
          "volume": 41738.721,
          "close_time": 1765670399999,
          "quote_volume": 18194631.78244,
          "trades": 77697,
          "taker_buy_base": 20379.988,
          "taker_buy_quote": 8892755.20512
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 443.07,
          "high": 444.24,
          "low": 434.69,
          "close": 438.22,
          "volume": 29964.242,
          "close_time": 1765684799999,
          "quote_volume": 13188996.35083,
          "trades": 47489,
          "taker_buy_base": 14736.16,
          "taker_buy_quote": 6484910.79441
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 438.28,
          "high": 438.47,
          "low": 419.7,
          "close": 423.47,
          "volume": 52740.367,
          "close_time": 1765699199999,
          "quote_volume": 22498430.99701,
          "trades": 63535,
          "taker_buy_base": 21006.999,
          "taker_buy_quote": 8965618.89298
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 423.51,
          "high": 433.3,
          "low": 418.77,
          "close": 426.89,
          "volume": 61876.43,
          "close_time": 1765713599999,
          "quote_volume": 26417140.34099,
          "trades": 65922,
          "taker_buy_base": 35835.777,
          "taker_buy_quote": 15317514.41676
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 426.95,
          "high": 429.92,
          "low": 397.67,
          "close": 403.27,
          "volume": 158159.497,
          "close_time": 1765727999999,
          "quote_volume": 64916608.15054,
          "trades": 172124,
          "taker_buy_base": 74378.172,
          "taker_buy_quote": 30462283.77826
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 403.28,
          "high": 410.04,
          "low": 400.55,
          "close": 407.05,
          "volume": 54131.323,
          "close_time": 1765742399999,
          "quote_volume": 21950631.62332,
          "trades": 63064,
          "taker_buy_base": 29002.552,
          "taker_buy_quote": 11769464.71917
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 407.05,
          "high": 408.63,
          "low": 395.57,
          "close": 404.31,
          "volume": 44201.857,
          "close_time": 1765756799999,
          "quote_volume": 17774692.61658,
          "trades": 62361,
          "taker_buy_base": 21113.749,
          "taker_buy_quote": 8493605.37063
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 404.16,
          "high": 418.49,
          "low": 391.7,
          "close": 401.19,
          "volume": 98153.069,
          "close_time": 1765771199999,
          "quote_volume": 39845110.57974,
          "trades": 112872,
          "taker_buy_base": 48947.685,
          "taker_buy_quote": 19878069.6901
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 401.18,
          "high": 412.83,
          "low": 397.92,
          "close": 402.7,
          "volume": 57890.369,
          "close_time": 1765785599999,
          "quote_volume": 23468541.2148,
          "trades": 64410,
          "taker_buy_base": 27470.757,
          "taker_buy_quote": 11141628.77821
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 402.68,
          "high": 412.43,
          "low": 401.51,
          "close": 410.79,
          "volume": 38559.246,
          "close_time": 1765799999999,
          "quote_volume": 15721535.77682,
          "trades": 40854,
          "taker_buy_base": 20650.497,
          "taker_buy_quote": 8421076.12268
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 410.8,
          "high": 417.69,
          "low": 403.55,
          "close": 413.98,
          "volume": 107531.139,
          "close_time": 1765814399999,
          "quote_volume": 44198735.2174,
          "trades": 121114,
          "taker_buy_base": 55708.434,
          "taker_buy_quote": 22903070.33193
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 413.96,
          "high": 417.93,
          "low": 386.45,
          "close": 408.81,
          "volume": 200381.013,
          "close_time": 1765828799999,
          "quote_volume": 81351532.17223,
          "trades": 199413,
          "taker_buy_base": 111710.415,
          "taker_buy_quote": 45399352.51222
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 408.83,
          "high": 415.2,
          "low": 395.5,
          "close": 413.57,
          "volume": 70159.169,
          "close_time": 1765843199999,
          "quote_volume": 28585673.80834,
          "trades": 79234,
          "taker_buy_base": 40398.678,
          "taker_buy_quote": 16462512.96149
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 413.56,
          "high": 416.81,
          "low": 396.71,
          "close": 402.71,
          "volume": 77559.08,
          "close_time": 1765857599999,
          "quote_volume": 31315969.04072,
          "trades": 93569,
          "taker_buy_base": 39588.883,
          "taker_buy_quote": 15980177.98772
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 402.71,
          "high": 405.32,
          "low": 379.48,
          "close": 381.82,
          "volume": 77980.84,
          "close_time": 1765871999999,
          "quote_volume": 30598794.31023,
          "trades": 101063,
          "taker_buy_base": 37925.57,
          "taker_buy_quote": 14896993.61343
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 381.87,
          "high": 398.12,
          "low": 373.93,
          "close": 395.13,
          "volume": 118503.824,
          "close_time": 1765886399999,
          "quote_volume": 45733228.21723,
          "trades": 124187,
          "taker_buy_base": 59492.709,
          "taker_buy_quote": 23012430.37388
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 395.07,
          "high": 409.44,
          "low": 387.5,
          "close": 407.35,
          "volume": 91279.096,
          "close_time": 1765900799999,
          "quote_volume": 36141960.84282,
          "trades": 100208,
          "taker_buy_base": 48404.235,
          "taker_buy_quote": 19176095.28103
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 407.23,
          "high": 413.97,
          "low": 396.44,
          "close": 404.09,
          "volume": 68977.816,
          "close_time": 1765915199999,
          "quote_volume": 28003135.79056,
          "trades": 87020,
          "taker_buy_base": 33753.852,
          "taker_buy_quote": 13710885.44884
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 404.0,
          "high": 411.76,
          "low": 401.23,
          "close": 404.61,
          "volume": 33038.999,
          "close_time": 1765929599999,
          "quote_volume": 13443262.19248,
          "trades": 40689,
          "taker_buy_base": 17344.939,
          "taker_buy_quote": 7060984.48591
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 404.58,
          "high": 405.7,
          "low": 393.06,
          "close": 394.57,
          "volume": 35478.981,
          "close_time": 1765943999999,
          "quote_volume": 14184045.95561,
          "trades": 56928,
          "taker_buy_base": 16545.568,
          "taker_buy_quote": 6617919.58329
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 394.55,
          "high": 397.08,
          "low": 387.0,
          "close": 392.83,
          "volume": 52504.304,
          "close_time": 1765958399999,
          "quote_volume": 20577571.73248,
          "trades": 72296,
          "taker_buy_base": 23872.519,
          "taker_buy_quote": 9361397.85485
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 392.8,
          "high": 394.1,
          "low": 383.87,
          "close": 391.64,
          "volume": 46643.176,
          "close_time": 1765972799999,
          "quote_volume": 18117697.07596,
          "trades": 53931,
          "taker_buy_base": 20358.557,
          "taker_buy_quote": 7911474.727
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 391.64,
          "high": 411.51,
          "low": 390.5,
          "close": 393.45,
          "volume": 104786.165,
          "close_time": 1765987199999,
          "quote_volume": 42052530.32469,
          "trades": 120764,
          "taker_buy_base": 56874.352,
          "taker_buy_quote": 22848023.22676
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 393.43,
          "high": 401.7,
          "low": 375.68,
          "close": 378.28,
          "volume": 83425.304,
          "close_time": 1766001599999,
          "quote_volume": 32429586.39171,
          "trades": 95067,
          "taker_buy_base": 41347.727,
          "taker_buy_quote": 16068370.88212
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 378.3,
          "high": 389.93,
          "low": 371.25,
          "close": 376.62,
          "volume": 54572.043,
          "close_time": 1766015999999,
          "quote_volume": 20680901.97993,
          "trades": 61898,
          "taker_buy_base": 22945.39,
          "taker_buy_quote": 8693750.75982
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 376.61,
          "high": 387.83,
          "low": 371.96,
          "close": 385.46,
          "volume": 68388.055,
          "close_time": 1766030399999,
          "quote_volume": 26008875.68995,
          "trades": 62237,
          "taker_buy_base": 39894.837,
          "taker_buy_quote": 15178496.25269
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 385.48,
          "high": 400.29,
          "low": 385.0,
          "close": 394.19,
          "volume": 167694.978,
          "close_time": 1766044799999,
          "quote_volume": 66066192.67946,
          "trades": 132927,
          "taker_buy_base": 73779.019,
          "taker_buy_quote": 29046817.1908
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 394.15,
          "high": 403.66,
          "low": 390.37,
          "close": 394.4,
          "volume": 45065.422,
          "close_time": 1766059199999,
          "quote_volume": 17873008.45795,
          "trades": 51579,
          "taker_buy_base": 23650.235,
          "taker_buy_quote": 9387318.65004
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 394.42,
          "high": 404.77,
          "low": 392.85,
          "close": 400.1,
          "volume": 84862.748,
          "close_time": 1766073599999,
          "quote_volume": 33876604.39695,
          "trades": 110036,
          "taker_buy_base": 40373.425,
          "taker_buy_quote": 16121331.97612
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 400.09,
          "high": 401.97,
          "low": 382.43,
          "close": 382.79,
          "volume": 77885.629,
          "close_time": 1766087999999,
          "quote_volume": 30520347.64159,
          "trades": 91465,
          "taker_buy_base": 35430.654,
          "taker_buy_quote": 13886587.53064
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 382.79,
          "high": 400.5,
          "low": 382.48,
          "close": 388.45,
          "volume": 52371.775,
          "close_time": 1766102399999,
          "quote_volume": 20476156.6969,
          "trades": 72203,
          "taker_buy_base": 27803.37,
          "taker_buy_quote": 10872043.79501
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 388.45,
          "high": 403.0,
          "low": 384.53,
          "close": 396.72,
          "volume": 51495.117,
          "close_time": 1766116799999,
          "quote_volume": 20252909.91048,
          "trades": 69139,
          "taker_buy_base": 27912.803,
          "taker_buy_quote": 10986399.75367
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 396.68,
          "high": 415.0,
          "low": 395.2,
          "close": 409.6,
          "volume": 57281.394,
          "close_time": 1766131199999,
          "quote_volume": 23139822.76416,
          "trades": 65589,
          "taker_buy_base": 32744.493,
          "taker_buy_quote": 13209112.62865
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 409.66,
          "high": 431.1,
          "low": 406.91,
          "close": 428.51,
          "volume": 74225.656,
          "close_time": 1766145599999,
          "quote_volume": 30917020.52213,
          "trades": 83268,
          "taker_buy_base": 41201.382,
          "taker_buy_quote": 17179528.23932
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 428.59,
          "high": 439.81,
          "low": 425.24,
          "close": 432.34,
          "volume": 83922.027,
          "close_time": 1766159999999,
          "quote_volume": 36224566.92473,
          "trades": 103486,
          "taker_buy_base": 44569.912,
          "taker_buy_quote": 19240069.2645
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 432.28,
          "high": 446.94,
          "low": 429.27,
          "close": 440.94,
          "volume": 62821.915,
          "close_time": 1766174399999,
          "quote_volume": 27444760.97104,
          "trades": 80576,
          "taker_buy_base": 33747.143,
          "taker_buy_quote": 14756452.56052
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 440.93,
          "high": 457.79,
          "low": 439.1,
          "close": 444.02,
          "volume": 62972.842,
          "close_time": 1766188799999,
          "quote_volume": 28290765.21843,
          "trades": 70293,
          "taker_buy_base": 34453.61,
          "taker_buy_quote": 15473313.32169
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 444.03,
          "high": 452.0,
          "low": 442.54,
          "close": 446.32,
          "volume": 42416.088,
          "close_time": 1766203199999,
          "quote_volume": 18970667.50925,
          "trades": 42739,
          "taker_buy_base": 24585.85,
          "taker_buy_quote": 11002972.31357
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 446.34,
          "high": 451.25,
          "low": 434.8,
          "close": 449.78,
          "volume": 68749.653,
          "close_time": 1766217599999,
          "quote_volume": 30480237.95186,
          "trades": 67098,
          "taker_buy_base": 29626.47,
          "taker_buy_quote": 13159845.0476
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 449.77,
          "high": 456.2,
          "low": 443.04,
          "close": 446.92,
          "volume": 42196.564,
          "close_time": 1766231999999,
          "quote_volume": 18996075.6481,
          "trades": 47063,
          "taker_buy_base": 22333.343,
          "taker_buy_quote": 10065810.96666
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 446.9,
          "high": 451.98,
          "low": 446.38,
          "close": 449.34,
          "volume": 25411.085,
          "close_time": 1766246399999,
          "quote_volume": 11411487.71921,
          "trades": 35046,
          "taker_buy_base": 12176.99,
          "taker_buy_quote": 5469542.54925
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 449.35,
          "high": 453.99,
          "low": 447.62,
          "close": 451.14,
          "volume": 17122.483,
          "close_time": 1766260799999,
          "quote_volume": 7706297.17671,
          "trades": 23831,
          "taker_buy_base": 8187.041,
          "taker_buy_quote": 3684480.46619
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 451.14,
          "high": 453.46,
          "low": 443.37,
          "close": 447.1,
          "volume": 32778.715,
          "close_time": 1766275199999,
          "quote_volume": 14690579.56915,
          "trades": 33212,
          "taker_buy_base": 14371.946,
          "taker_buy_quote": 6442996.93777
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 447.09,
          "high": 451.64,
          "low": 441.35,
          "close": 447.41,
          "volume": 32107.373,
          "close_time": 1766289599999,
          "quote_volume": 14332083.95678,
          "trades": 39196,
          "taker_buy_base": 15888.828,
          "taker_buy_quote": 7095985.91138
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 447.42,
          "high": 448.35,
          "low": 441.79,
          "close": 442.02,
          "volume": 16368.106,
          "close_time": 1766303999999,
          "quote_volume": 7287669.18636,
          "trades": 21430,
          "taker_buy_base": 6597.997,
          "taker_buy_quote": 2938001.053
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 442.02,
          "high": 445.39,
          "low": 436.37,
          "close": 438.62,
          "volume": 41272.199,
          "close_time": 1766318399999,
          "quote_volume": 18190060.36328,
          "trades": 41516,
          "taker_buy_base": 17853.626,
          "taker_buy_quote": 7866927.2095
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 438.62,
          "high": 440.17,
          "low": 430.82,
          "close": 435.09,
          "volume": 48436.496,
          "close_time": 1766332799999,
          "quote_volume": 21014905.68693,
          "trades": 58487,
          "taker_buy_base": 23975.32,
          "taker_buy_quote": 10405083.61566
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 435.12,
          "high": 448.8,
          "low": 428.5,
          "close": 446.58,
          "volume": 50745.383,
          "close_time": 1766347199999,
          "quote_volume": 22179303.78286,
          "trades": 53836,
          "taker_buy_base": 31162.391,
          "taker_buy_quote": 13626872.75398
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 446.65,
          "high": 450.67,
          "low": 435.0,
          "close": 441.32,
          "volume": 42148.013,
          "close_time": 1766361599999,
          "quote_volume": 18694385.23792,
          "trades": 40938,
          "taker_buy_base": 21613.053,
          "taker_buy_quote": 9582026.16524
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 441.24,
          "high": 457.46,
          "low": 441.15,
          "close": 447.44,
          "volume": 60957.254,
          "close_time": 1766375999999,
          "quote_volume": 27343280.97998,
          "trades": 66863,
          "taker_buy_base": 30318.766,
          "taker_buy_quote": 13609939.05213
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 447.36,
          "high": 447.63,
          "low": 438.02,
          "close": 444.17,
          "volume": 33315.12,
          "close_time": 1766390399999,
          "quote_volume": 14744207.04839,
          "trades": 36338,
          "taker_buy_base": 16949.448,
          "taker_buy_quote": 7501421.94487
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 443.88,
          "high": 450.46,
          "low": 441.76,
          "close": 448.06,
          "volume": 31025.517,
          "close_time": 1766404799999,
          "quote_volume": 13826901.22055,
          "trades": 34510,
          "taker_buy_base": 15338.444,
          "taker_buy_quote": 6839929.61064
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 448.05,
          "high": 457.58,
          "low": 443.0,
          "close": 445.29,
          "volume": 59497.342,
          "close_time": 1766419199999,
          "quote_volume": 26771902.09956,
          "trades": 60060,
          "taker_buy_base": 27503.045,
          "taker_buy_quote": 12395888.82909
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 445.34,
          "high": 448.15,
          "low": 431.17,
          "close": 433.78,
          "volume": 36781.49,
          "close_time": 1766433599999,
          "quote_volume": 16160557.92794,
          "trades": 40024,
          "taker_buy_base": 15918.381,
          "taker_buy_quote": 6995255.37875
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 433.79,
          "high": 436.05,
          "low": 426.48,
          "close": 431.58,
          "volume": 54424.553,
          "close_time": 1766447999999,
          "quote_volume": 23486921.8521,
          "trades": 54808,
          "taker_buy_base": 26332.752,
          "taker_buy_quote": 11363569.76006
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 431.58,
          "high": 438.71,
          "low": 417.81,
          "close": 423.06,
          "volume": 65402.215,
          "close_time": 1766462399999,
          "quote_volume": 27983690.03287,
          "trades": 55959,
          "taker_buy_base": 30072.72,
          "taker_buy_quote": 12920009.14141
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 423.07,
          "high": 423.43,
          "low": 413.31,
          "close": 417.4,
          "volume": 41545.184,
          "close_time": 1766476799999,
          "quote_volume": 17334259.96991,
          "trades": 45124,
          "taker_buy_base": 20672.486,
          "taker_buy_quote": 8627303.21339
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 417.41,
          "high": 421.87,
          "low": 411.3,
          "close": 418.16,
          "volume": 34841.745,
          "close_time": 1766491199999,
          "quote_volume": 14522683.07098,
          "trades": 31765,
          "taker_buy_base": 15113.371,
          "taker_buy_quote": 6308726.45947
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 418.19,
          "high": 419.59,
          "low": 410.36,
          "close": 416.01,
          "volume": 42354.835,
          "close_time": 1766505599999,
          "quote_volume": 17568198.87537,
          "trades": 51408,
          "taker_buy_base": 19809.169,
          "taker_buy_quote": 8220752.44189
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 416.0,
          "high": 422.82,
          "low": 413.45,
          "close": 416.01,
          "volume": 34452.267,
          "close_time": 1766519999999,
          "quote_volume": 14420900.89775,
          "trades": 37135,
          "taker_buy_base": 19732.825,
          "taker_buy_quote": 8265887.26234
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 415.99,
          "high": 421.05,
          "low": 414.64,
          "close": 417.41,
          "volume": 18291.315,
          "close_time": 1766534399999,
          "quote_volume": 7643268.04515,
          "trades": 22621,
          "taker_buy_base": 9679.559,
          "taker_buy_quote": 4045475.49075
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 417.42,
          "high": 420.77,
          "low": 405.47,
          "close": 410.99,
          "volume": 33434.493,
          "close_time": 1766548799999,
          "quote_volume": 13810733.98548,
          "trades": 35404,
          "taker_buy_base": 16332.632,
          "taker_buy_quote": 6758289.00917
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 410.96,
          "high": 412.67,
          "low": 405.1,
          "close": 405.8,
          "volume": 26669.893,
          "close_time": 1766563199999,
          "quote_volume": 10894064.65015,
          "trades": 29332,
          "taker_buy_base": 12647.408,
          "taker_buy_quote": 5167735.82222
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 405.81,
          "high": 416.36,
          "low": 404.6,
          "close": 412.6,
          "volume": 32558.749,
          "close_time": 1766577599999,
          "quote_volume": 13381622.12243,
          "trades": 31848,
          "taker_buy_base": 17763.066,
          "taker_buy_quote": 7300400.56096
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 412.6,
          "high": 446.39,
          "low": 411.54,
          "close": 439.83,
          "volume": 156114.955,
          "close_time": 1766591999999,
          "quote_volume": 67181591.90041,
          "trades": 125008,
          "taker_buy_base": 74635.111,
          "taker_buy_quote": 32194821.01572
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 439.83,
          "high": 445.42,
          "low": 434.45,
          "close": 443.79,
          "volume": 47357.49,
          "close_time": 1766606399999,
          "quote_volume": 20863583.84344,
          "trades": 52360,
          "taker_buy_base": 23174.336,
          "taker_buy_quote": 10217737.64952
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 443.79,
          "high": 451.91,
          "low": 443.23,
          "close": 448.67,
          "volume": 49657.608,
          "close_time": 1766620799999,
          "quote_volume": 22217587.78717,
          "trades": 47881,
          "taker_buy_base": 29852.553,
          "taker_buy_quote": 13355365.70495
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 448.66,
          "high": 455.69,
          "low": 439.51,
          "close": 447.36,
          "volume": 63240.353,
          "close_time": 1766635199999,
          "quote_volume": 28297514.88242,
          "trades": 55687,
          "taker_buy_base": 27915.265,
          "taker_buy_quote": 12496216.61667
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 447.36,
          "high": 449.65,
          "low": 442.5,
          "close": 446.63,
          "volume": 28264.442,
          "close_time": 1766649599999,
          "quote_volume": 12611835.43629,
          "trades": 27997,
          "taker_buy_base": 13521.689,
          "taker_buy_quote": 6035184.13706
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 446.62,
          "high": 449.17,
          "low": 439.16,
          "close": 444.48,
          "volume": 46161.083,
          "close_time": 1766663999999,
          "quote_volume": 20543098.40181,
          "trades": 41320,
          "taker_buy_base": 23507.02,
          "taker_buy_quote": 10459234.9577
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 444.57,
          "high": 447.29,
          "low": 437.15,
          "close": 445.66,
          "volume": 53576.317,
          "close_time": 1766678399999,
          "quote_volume": 23674681.67381,
          "trades": 49789,
          "taker_buy_base": 30218.628,
          "taker_buy_quote": 13350844.18642
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 445.68,
          "high": 448.62,
          "low": 439.0,
          "close": 440.58,
          "volume": 27244.472,
          "close_time": 1766692799999,
          "quote_volume": 12094613.31438,
          "trades": 29357,
          "taker_buy_base": 13619.352,
          "taker_buy_quote": 6046570.5577
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 440.58,
          "high": 441.8,
          "low": 434.65,
          "close": 438.08,
          "volume": 24113.217,
          "close_time": 1766707199999,
          "quote_volume": 10577268.76793,
          "trades": 25623,
          "taker_buy_base": 9705.948,
          "taker_buy_quote": 4260604.40186
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 438.07,
          "high": 448.0,
          "low": 435.57,
          "close": 441.45,
          "volume": 59253.806,
          "close_time": 1766721599999,
          "quote_volume": 26143513.38202,
          "trades": 60091,
          "taker_buy_base": 32989.207,
          "taker_buy_quote": 14552549.24873
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 441.44,
          "high": 449.18,
          "low": 438.57,
          "close": 444.21,
          "volume": 51847.2,
          "close_time": 1766735999999,
          "quote_volume": 23014627.65488,
          "trades": 52284,
          "taker_buy_base": 21842.13,
          "taker_buy_quote": 9692199.98054
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 444.2,
          "high": 448.51,
          "low": 442.31,
          "close": 447.92,
          "volume": 22701.965,
          "close_time": 1766750399999,
          "quote_volume": 10123334.63814,
          "trades": 25859,
          "taker_buy_base": 10268.702,
          "taker_buy_quote": 4578957.20979
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 447.85,
          "high": 449.63,
          "low": 440.29,
          "close": 445.06,
          "volume": 35883.119,
          "close_time": 1766764799999,
          "quote_volume": 15967906.68452,
          "trades": 40557,
          "taker_buy_base": 17932.778,
          "taker_buy_quote": 7981310.8413
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 445.18,
          "high": 445.42,
          "low": 438.03,
          "close": 442.98,
          "volume": 22616.078,
          "close_time": 1766779199999,
          "quote_volume": 9978532.68117,
          "trades": 22809,
          "taker_buy_base": 9307.591,
          "taker_buy_quote": 4105967.97694
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 442.97,
          "high": 448.93,
          "low": 442.92,
          "close": 448.15,
          "volume": 24658.317,
          "close_time": 1766793599999,
          "quote_volume": 11013165.43757,
          "trades": 22774,
          "taker_buy_base": 13452.594,
          "taker_buy_quote": 6008675.49311
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 448.14,
          "high": 473.97,
          "low": 444.52,
          "close": 470.44,
          "volume": 89687.704,
          "close_time": 1766807999999,
          "quote_volume": 41482342.30127,
          "trades": 76457,
          "taker_buy_base": 46380.492,
          "taker_buy_quote": 21422365.27212
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 470.45,
          "high": 472.16,
          "low": 465.5,
          "close": 469.43,
          "volume": 31635.978,
          "close_time": 1766822399999,
          "quote_volume": 14832457.31146,
          "trades": 57082,
          "taker_buy_base": 15039.814,
          "taker_buy_quote": 7054635.12382
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 469.43,
          "high": 518.74,
          "low": 467.47,
          "close": 511.21,
          "volume": 163172.625,
          "close_time": 1766836799999,
          "quote_volume": 81124455.73631,
          "trades": 201239,
          "taker_buy_base": 85719.427,
          "taker_buy_quote": 42684220.91768
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 511.21,
          "high": 522.5,
          "low": 501.77,
          "close": 519.57,
          "volume": 112077.662,
          "close_time": 1766851199999,
          "quote_volume": 57259179.17423,
          "trades": 130476,
          "taker_buy_base": 58327.834,
          "taker_buy_quote": 29829987.07582
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 519.46,
          "high": 528.17,
          "low": 513.17,
          "close": 516.36,
          "volume": 71635.099,
          "close_time": 1766865599999,
          "quote_volume": 37147846.95929,
          "trades": 103354,
          "taker_buy_base": 35388.624,
          "taker_buy_quote": 18359417.77012
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 516.35,
          "high": 517.57,
          "low": 507.65,
          "close": 516.1,
          "volume": 40152.992,
          "close_time": 1766879999999,
          "quote_volume": 20609134.30471,
          "trades": 52689,
          "taker_buy_base": 20776.271,
          "taker_buy_quote": 10668033.82569
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 516.06,
          "high": 520.15,
          "low": 511.28,
          "close": 517.78,
          "volume": 29842.829,
          "close_time": 1766894399999,
          "quote_volume": 15417585.09815,
          "trades": 45290,
          "taker_buy_base": 14880.074,
          "taker_buy_quote": 7689774.5628
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 517.79,
          "high": 522.0,
          "low": 510.38,
          "close": 518.92,
          "volume": 28286.35,
          "close_time": 1766908799999,
          "quote_volume": 14604241.66756,
          "trades": 46068,
          "taker_buy_base": 14025.202,
          "taker_buy_quote": 7242212.1669
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 518.92,
          "high": 526.52,
          "low": 512.0,
          "close": 517.33,
          "volume": 42239.882,
          "close_time": 1766923199999,
          "quote_volume": 21853867.14651,
          "trades": 53147,
          "taker_buy_base": 17028.798,
          "taker_buy_quote": 8818888.18074
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 517.32,
          "high": 544.04,
          "low": 515.68,
          "close": 535.17,
          "volume": 85556.988,
          "close_time": 1766937599999,
          "quote_volume": 45519855.13779,
          "trades": 112104,
          "taker_buy_base": 40544.32,
          "taker_buy_quote": 21558045.61436
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 535.17,
          "high": 538.91,
          "low": 523.99,
          "close": 527.46,
          "volume": 49583.733,
          "close_time": 1766951999999,
          "quote_volume": 26356721.91244,
          "trades": 76265,
          "taker_buy_base": 25280.669,
          "taker_buy_quote": 13446691.17158
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 527.46,
          "high": 532.85,
          "low": 521.77,
          "close": 530.05,
          "volume": 19892.072,
          "close_time": 1766966399999,
          "quote_volume": 10493720.12987,
          "trades": 29301,
          "taker_buy_base": 9486.008,
          "taker_buy_quote": 5010827.10546
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 530.08,
          "high": 547.21,
          "low": 527.56,
          "close": 547.07,
          "volume": 60106.712,
          "close_time": 1766980799999,
          "quote_volume": 32404900.90174,
          "trades": 78045,
          "taker_buy_base": 34877.984,
          "taker_buy_quote": 18810721.21833
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 547.07,
          "high": 548.17,
          "low": 521.04,
          "close": 527.75,
          "volume": 41726.583,
          "close_time": 1766995199999,
          "quote_volume": 22321956.95793,
          "trades": 64596,
          "taker_buy_base": 19719.188,
          "taker_buy_quote": 10560269.34801
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 527.76,
          "high": 530.59,
          "low": 508.38,
          "close": 522.77,
          "volume": 119262.585,
          "close_time": 1767009599999,
          "quote_volume": 62066401.47392,
          "trades": 161578,
          "taker_buy_base": 68754.622,
          "taker_buy_quote": 35791041.00597
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 522.76,
          "high": 531.0,
          "low": 520.3,
          "close": 525.12,
          "volume": 45518.756,
          "close_time": 1767023999999,
          "quote_volume": 23925614.23715,
          "trades": 87093,
          "taker_buy_base": 23895.439,
          "taker_buy_quote": 12564278.0926
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 525.12,
          "high": 560.0,
          "low": 525.07,
          "close": 548.49,
          "volume": 186805.316,
          "close_time": 1767038399999,
          "quote_volume": 101821419.23186,
          "trades": 214430,
          "taker_buy_base": 112997.658,
          "taker_buy_quote": 61579161.72957
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 548.49,
          "high": 553.39,
          "low": 539.7,
          "close": 540.49,
          "volume": 31652.112,
          "close_time": 1767052799999,
          "quote_volume": 17241130.32539,
          "trades": 49484,
          "taker_buy_base": 16476.12,
          "taker_buy_quote": 8976709.68603
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 540.54,
          "high": 544.75,
          "low": 533.69,
          "close": 538.5,
          "volume": 25161.11,
          "close_time": 1767067199999,
          "quote_volume": 13545818.2089,
          "trades": 40514,
          "taker_buy_base": 11755.332,
          "taker_buy_quote": 6330374.6006
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 538.52,
          "high": 545.1,
          "low": 525.61,
          "close": 531.57,
          "volume": 73351.381,
          "close_time": 1767081599999,
          "quote_volume": 39021797.62377,
          "trades": 67212,
          "taker_buy_base": 47998.758,
          "taker_buy_quote": 25509335.25467
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 531.53,
          "high": 539.94,
          "low": 531.03,
          "close": 538.76,
          "volume": 31816.615,
          "close_time": 1767095999999,
          "quote_volume": 17038975.69176,
          "trades": 53888,
          "taker_buy_base": 16400.914,
          "taker_buy_quote": 8783155.80199
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 538.76,
          "high": 543.63,
          "low": 534.71,
          "close": 538.02,
          "volume": 34794.201,
          "close_time": 1767110399999,
          "quote_volume": 18766120.45391,
          "trades": 44139,
          "taker_buy_base": 16870.966,
          "taker_buy_quote": 9103215.40893
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 538.02,
          "high": 539.21,
          "low": 525.66,
          "close": 534.97,
          "volume": 50484.86,
          "close_time": 1767124799999,
          "quote_volume": 26891259.22788,
          "trades": 70761,
          "taker_buy_base": 26478.205,
          "taker_buy_quote": 14110297.59428
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 534.98,
          "high": 535.51,
          "low": 522.45,
          "close": 529.61,
          "volume": 26477.395,
          "close_time": 1767139199999,
          "quote_volume": 13999302.68687,
          "trades": 36989,
          "taker_buy_base": 12478.762,
          "taker_buy_quote": 6597698.44134
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 529.6,
          "high": 532.76,
          "low": 523.0,
          "close": 525.28,
          "volume": 22093.375,
          "close_time": 1767153599999,
          "quote_volume": 11657745.83378,
          "trades": 39385,
          "taker_buy_base": 10822.666,
          "taker_buy_quote": 5712253.78277
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 525.2,
          "high": 533.79,
          "low": 520.18,
          "close": 526.59,
          "volume": 97499.729,
          "close_time": 1767167999999,
          "quote_volume": 51360910.00389,
          "trades": 99251,
          "taker_buy_base": 51212.56,
          "taker_buy_quote": 27032791.33748
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 526.52,
          "high": 530.0,
          "low": 523.0,
          "close": 525.53,
          "volume": 124427.64,
          "close_time": 1767182399999,
          "quote_volume": 65414248.61326,
          "trades": 107814,
          "taker_buy_base": 54532.378,
          "taker_buy_quote": 28717282.84467
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 525.52,
          "high": 525.52,
          "low": 500.0,
          "close": 505.14,
          "volume": 204011.349,
          "close_time": 1767196799999,
          "quote_volume": 104074644.56353,
          "trades": 162672,
          "taker_buy_base": 94291.952,
          "taker_buy_quote": 48212286.16867
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 505.08,
          "high": 514.52,
          "low": 502.89,
          "close": 509.34,
          "volume": 33746.93,
          "close_time": 1767211199999,
          "quote_volume": 17181287.46748,
          "trades": 44014,
          "taker_buy_base": 19329.087,
          "taker_buy_quote": 9844221.94986
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 509.36,
          "high": 515.54,
          "low": 506.92,
          "close": 512.31,
          "volume": 18666.804,
          "close_time": 1767225599999,
          "quote_volume": 9553619.39792,
          "trades": 22743,
          "taker_buy_base": 9496.603,
          "taker_buy_quote": 4863015.86399
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 512.35,
          "high": 513.91,
          "low": 507.0,
          "close": 509.86,
          "volume": 15800.8,
          "close_time": 1767239999999,
          "quote_volume": 8065391.24261,
          "trades": 20274,
          "taker_buy_base": 6390.219,
          "taker_buy_quote": 3263911.02562
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 509.88,
          "high": 520.56,
          "low": 507.46,
          "close": 519.8,
          "volume": 15211.445,
          "close_time": 1767254399999,
          "quote_volume": 7822060.28136,
          "trades": 21005,
          "taker_buy_base": 7504.864,
          "taker_buy_quote": 3858189.55058
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 519.8,
          "high": 527.98,
          "low": 516.02,
          "close": 525.14,
          "volume": 30659.849,
          "close_time": 1767268799999,
          "quote_volume": 16025901.57962,
          "trades": 37187,
          "taker_buy_base": 15268.432,
          "taker_buy_quote": 7982534.11296
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 525.15,
          "high": 537.36,
          "low": 522.54,
          "close": 524.71,
          "volume": 39858.655,
          "close_time": 1767283199999,
          "quote_volume": 21085803.93166,
          "trades": 50860,
          "taker_buy_base": 20101.438,
          "taker_buy_quote": 10633861.77497
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 524.71,
          "high": 528.17,
          "low": 517.07,
          "close": 524.7,
          "volume": 31750.321,
          "close_time": 1767297599999,
          "quote_volume": 16549682.98345,
          "trades": 47280,
          "taker_buy_base": 16373.824,
          "taker_buy_quote": 8539766.56246
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 524.67,
          "high": 527.83,
          "low": 520.0,
          "close": 526.06,
          "volume": 16434.931,
          "close_time": 1767311999999,
          "quote_volume": 8608224.89565,
          "trades": 32342,
          "taker_buy_base": 7536.865,
          "taker_buy_quote": 3948973.50412
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 526.05,
          "high": 534.18,
          "low": 524.32,
          "close": 530.01,
          "volume": 21844.442,
          "close_time": 1767326399999,
          "quote_volume": 11551107.09959,
          "trades": 31178,
          "taker_buy_base": 11510.942,
          "taker_buy_quote": 6085525.37692
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 530.0,
          "high": 531.2,
          "low": 521.12,
          "close": 521.56,
          "volume": 19313.662,
          "close_time": 1767340799999,
          "quote_volume": 10165589.65542,
          "trades": 26536,
          "taker_buy_base": 8411.045,
          "taker_buy_quote": 4427741.16135
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 521.55,
          "high": 525.34,
          "low": 494.1,
          "close": 500.96,
          "volume": 102280.98,
          "close_time": 1767355199999,
          "quote_volume": 52133487.05493,
          "trades": 116315,
          "taker_buy_base": 41116.574,
          "taker_buy_quote": 20993097.55962
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 501.0,
          "high": 503.35,
          "low": 481.58,
          "close": 485.86,
          "volume": 87053.436,
          "close_time": 1767369599999,
          "quote_volume": 42734211.41369,
          "trades": 90175,
          "taker_buy_base": 42124.442,
          "taker_buy_quote": 20692837.18792
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 485.88,
          "high": 493.29,
          "low": 482.87,
          "close": 484.99,
          "volume": 51972.392,
          "close_time": 1767383999999,
          "quote_volume": 25375061.66705,
          "trades": 75557,
          "taker_buy_base": 25489.508,
          "taker_buy_quote": 12447285.51295
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 485.07,
          "high": 489.85,
          "low": 481.58,
          "close": 488.52,
          "volume": 28140.784,
          "close_time": 1767398399999,
          "quote_volume": 13673541.48193,
          "trades": 34850,
          "taker_buy_base": 13046.047,
          "taker_buy_quote": 6342178.72157
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 488.52,
          "high": 499.68,
          "low": 488.29,
          "close": 497.29,
          "volume": 30082.958,
          "close_time": 1767412799999,
          "quote_volume": 14858727.88,
          "trades": 35425,
          "taker_buy_base": 17078.479,
          "taker_buy_quote": 8436699.16005
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 497.29,
          "high": 520.4,
          "low": 496.02,
          "close": 508.38,
          "volume": 101103.404,
          "close_time": 1767427199999,
          "quote_volume": 51499281.14782,
          "trades": 109751,
          "taker_buy_base": 56593.122,
          "taker_buy_quote": 28793719.4262
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 508.37,
          "high": 518.0,
          "low": 504.69,
          "close": 509.38,
          "volume": 53286.799,
          "close_time": 1767441599999,
          "quote_volume": 27250324.5388,
          "trades": 61251,
          "taker_buy_base": 22943.285,
          "taker_buy_quote": 11740305.28926
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 509.29,
          "high": 518.54,
          "low": 503.39,
          "close": 505.77,
          "volume": 31454.698,
          "close_time": 1767455999999,
          "quote_volume": 16044024.77858,
          "trades": 38269,
          "taker_buy_base": 15465.605,
          "taker_buy_quote": 7890863.08645
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 505.77,
          "high": 513.35,
          "low": 501.88,
          "close": 509.72,
          "volume": 17935.061,
          "close_time": 1767470399999,
          "quote_volume": 9077779.56934,
          "trades": 25834,
          "taker_buy_base": 8892.954,
          "taker_buy_quote": 4504026.35662
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 509.72,
          "high": 512.77,
          "low": 502.86,
          "close": 511.51,
          "volume": 24753.064,
          "close_time": 1767484799999,
          "quote_volume": 12587349.40356,
          "trades": 24426,
          "taker_buy_base": 9496.023,
          "taker_buy_quote": 4830036.30606
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 511.61,
          "high": 515.17,
          "low": 505.29,
          "close": 512.45,
          "volume": 26803.693,
          "close_time": 1767499199999,
          "quote_volume": 13712972.03402,
          "trades": 32414,
          "taker_buy_base": 13635.145,
          "taker_buy_quote": 6982935.86138
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 512.48,
          "high": 517.92,
          "low": 502.79,
          "close": 506.21,
          "volume": 47666.835,
          "close_time": 1767513599999,
          "quote_volume": 24302333.49057,
          "trades": 42227,
          "taker_buy_base": 23712.539,
          "taker_buy_quote": 12099810.76387
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 506.21,
          "high": 510.92,
          "low": 504.16,
          "close": 508.75,
          "volume": 23641.372,
          "close_time": 1767527999999,
          "quote_volume": 11994862.00948,
          "trades": 27414,
          "taker_buy_base": 12160.501,
          "taker_buy_quote": 6171678.26881
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 508.68,
          "high": 510.2,
          "low": 494.26,
          "close": 507.4,
          "volume": 56501.309,
          "close_time": 1767542399999,
          "quote_volume": 28399658.54874,
          "trades": 57018,
          "taker_buy_base": 25957.857,
          "taker_buy_quote": 13046934.39461
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 507.35,
          "high": 508.99,
          "low": 503.64,
          "close": 506.79,
          "volume": 15878.524,
          "close_time": 1767556799999,
          "quote_volume": 8035568.58849,
          "trades": 23856,
          "taker_buy_base": 8444.333,
          "taker_buy_quote": 4274054.19366
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 506.8,
          "high": 507.73,
          "low": 498.71,
          "close": 502.21,
          "volume": 17221.326,
          "close_time": 1767571199999,
          "quote_volume": 8651624.38803,
          "trades": 22077,
          "taker_buy_base": 7880.492,
          "taker_buy_quote": 3959516.15945
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 502.26,
          "high": 509.74,
          "low": 500.65,
          "close": 506.77,
          "volume": 34351.161,
          "close_time": 1767585599999,
          "quote_volume": 17392582.93841,
          "trades": 38295,
          "taker_buy_base": 19921.519,
          "taker_buy_quote": 10082114.48961
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 506.78,
          "high": 507.35,
          "low": 487.57,
          "close": 493.15,
          "volume": 49303.297,
          "close_time": 1767599999999,
          "quote_volume": 24457080.05956,
          "trades": 57796,
          "taker_buy_base": 19926.944,
          "taker_buy_quote": 9890231.99028
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 493.14,
          "high": 496.93,
          "low": 487.03,
          "close": 495.7,
          "volume": 31082.367,
          "close_time": 1767614399999,
          "quote_volume": 15296199.21036,
          "trades": 41061,
          "taker_buy_base": 17205.033,
          "taker_buy_quote": 8468909.16453
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 495.69,
          "high": 498.59,
          "low": 488.7,
          "close": 490.06,
          "volume": 29678.588,
          "close_time": 1767628799999,
          "quote_volume": 14604218.87702,
          "trades": 44543,
          "taker_buy_base": 14777.755,
          "taker_buy_quote": 7277161.29306
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 490.05,
          "high": 496.44,
          "low": 485.51,
          "close": 494.56,
          "volume": 27415.15,
          "close_time": 1767643199999,
          "quote_volume": 13452425.34794,
          "trades": 41750,
          "taker_buy_base": 14309.605,
          "taker_buy_quote": 7025441.24268
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 494.57,
          "high": 505.5,
          "low": 488.92,
          "close": 503.5,
          "volume": 34629.704,
          "close_time": 1767657599999,
          "quote_volume": 17208430.87663,
          "trades": 49573,
          "taker_buy_base": 19040.416,
          "taker_buy_quote": 9465789.96929
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 503.48,
          "high": 510.77,
          "low": 496.16,
          "close": 508.67,
          "volume": 38085.969,
          "close_time": 1767671999999,
          "quote_volume": 19167099.64312,
          "trades": 43312,
          "taker_buy_base": 18828.0,
          "taker_buy_quote": 9481505.41189
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 508.62,
          "high": 515.1,
          "low": 502.6,
          "close": 503.25,
          "volume": 45024.415,
          "close_time": 1767686399999,
          "quote_volume": 22928409.00634,
          "trades": 48982,
          "taker_buy_base": 23347.446,
          "taker_buy_quote": 11900642.53086
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 503.28,
          "high": 516.15,
          "low": 503.28,
          "close": 510.47,
          "volume": 41068.914,
          "close_time": 1767700799999,
          "quote_volume": 20980328.85749,
          "trades": 38920,
          "taker_buy_base": 27608.88,
          "taker_buy_quote": 14109531.24305
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 510.47,
          "high": 530.0,
          "low": 509.0,
          "close": 512.87,
          "volume": 181931.937,
          "close_time": 1767715199999,
          "quote_volume": 94423337.89101,
          "trades": 223610,
          "taker_buy_base": 74047.675,
          "taker_buy_quote": 38466831.14243
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 512.88,
          "high": 515.5,
          "low": 491.95,
          "close": 497.11,
          "volume": 55377.343,
          "close_time": 1767729599999,
          "quote_volume": 27846173.10476,
          "trades": 76087,
          "taker_buy_base": 22434.101,
          "taker_buy_quote": 11292716.76595
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 497.15,
          "high": 504.44,
          "low": 495.54,
          "close": 501.99,
          "volume": 23158.903,
          "close_time": 1767743999999,
          "quote_volume": 11578497.90276,
          "trades": 30732,
          "taker_buy_base": 11392.986,
          "taker_buy_quote": 5697297.2915
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 501.94,
          "high": 507.32,
          "low": 493.33,
          "close": 495.92,
          "volume": 22347.81,
          "close_time": 1767758399999,
          "quote_volume": 11148548.53766,
          "trades": 32163,
          "taker_buy_base": 11468.131,
          "taker_buy_quote": 5725324.48965
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 495.91,
          "high": 498.36,
          "low": 488.71,
          "close": 494.37,
          "volume": 15808.649,
          "close_time": 1767772799999,
          "quote_volume": 7800277.73738,
          "trades": 22594,
          "taker_buy_base": 7514.745,
          "taker_buy_quote": 3707552.0534
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 494.29,
          "high": 496.91,
          "low": 477.6,
          "close": 490.48,
          "volume": 54173.818,
          "close_time": 1767787199999,
          "quote_volume": 26366617.47879,
          "trades": 58948,
          "taker_buy_base": 29862.999,
          "taker_buy_quote": 14539139.71079
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 490.43,
          "high": 490.61,
          "low": 477.51,
          "close": 482.45,
          "volume": 38347.224,
          "close_time": 1767801599999,
          "quote_volume": 18532428.56633,
          "trades": 48578,
          "taker_buy_base": 16239.973,
          "taker_buy_quote": 7848751.48125
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 482.52,
          "high": 486.53,
          "low": 474.0,
          "close": 478.14,
          "volume": 45174.257,
          "close_time": 1767815999999,
          "quote_volume": 21669413.63324,
          "trades": 48788,
          "taker_buy_base": 16171.007,
          "taker_buy_quote": 7769867.71343
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 478.13,
          "high": 484.68,
          "low": 467.3,
          "close": 469.52,
          "volume": 74635.557,
          "close_time": 1767830399999,
          "quote_volume": 35317061.68693,
          "trades": 68745,
          "taker_buy_base": 24489.719,
          "taker_buy_quote": 11612290.29441
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 469.54,
          "high": 483.63,
          "low": 456.66,
          "close": 461.77,
          "volume": 124814.03,
          "close_time": 1767844799999,
          "quote_volume": 59068135.15236,
          "trades": 123568,
          "taker_buy_base": 65462.582,
          "taker_buy_quote": 31001966.06094
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 461.77,
          "high": 466.03,
          "low": 438.51,
          "close": 444.53,
          "volume": 108869.731,
          "close_time": 1767859199999,
          "quote_volume": 49482197.52707,
          "trades": 109954,
          "taker_buy_base": 51915.283,
          "taker_buy_quote": 23598287.10218
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 444.53,
          "high": 446.74,
          "low": 381.0,
          "close": 395.94,
          "volume": 354160.074,
          "close_time": 1767873599999,
          "quote_volume": 143304734.20375,
          "trades": 387688,
          "taker_buy_base": 149711.562,
          "taker_buy_quote": 60338950.56546
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 395.93,
          "high": 435.29,
          "low": 391.04,
          "close": 426.19,
          "volume": 254321.053,
          "close_time": 1767887999999,
          "quote_volume": 104346733.06842,
          "trades": 249748,
          "taker_buy_base": 132400.572,
          "taker_buy_quote": 54326385.37333
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 426.18,
          "high": 438.6,
          "low": 416.23,
          "close": 433.05,
          "volume": 141979.591,
          "close_time": 1767902399999,
          "quote_volume": 60747401.45272,
          "trades": 137716,
          "taker_buy_base": 69484.282,
          "taker_buy_quote": 29715286.42068
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 433.06,
          "high": 435.76,
          "low": 419.21,
          "close": 421.96,
          "volume": 71934.36,
          "close_time": 1767916799999,
          "quote_volume": 30742980.83311,
          "trades": 70404,
          "taker_buy_base": 31823.005,
          "taker_buy_quote": 13604520.19532
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 421.94,
          "high": 439.75,
          "low": 421.76,
          "close": 438.19,
          "volume": 67354.297,
          "close_time": 1767931199999,
          "quote_volume": 29090488.85052,
          "trades": 67797,
          "taker_buy_base": 32797.424,
          "taker_buy_quote": 14171858.03192
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 438.2,
          "high": 449.8,
          "low": 432.05,
          "close": 441.56,
          "volume": 65837.791,
          "close_time": 1767945599999,
          "quote_volume": 29018636.20973,
          "trades": 76426,
          "taker_buy_base": 35251.433,
          "taker_buy_quote": 15536189.91464
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 441.55,
          "high": 444.41,
          "low": 429.16,
          "close": 437.79,
          "volume": 58231.653,
          "close_time": 1767959999999,
          "quote_volume": 25326611.74938,
          "trades": 75970,
          "taker_buy_base": 32345.79,
          "taker_buy_quote": 14074772.94733
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 437.78,
          "high": 437.78,
          "low": 422.44,
          "close": 430.31,
          "volume": 95607.42,
          "close_time": 1767974399999,
          "quote_volume": 41118177.88278,
          "trades": 95904,
          "taker_buy_base": 45931.389,
          "taker_buy_quote": 19764646.46053
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 430.44,
          "high": 433.29,
          "low": 418.0,
          "close": 425.59,
          "volume": 62845.488,
          "close_time": 1767988799999,
          "quote_volume": 26667210.69204,
          "trades": 101338,
          "taker_buy_base": 31438.527,
          "taker_buy_quote": 13353434.24331
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 425.59,
          "high": 426.06,
          "low": 413.17,
          "close": 418.47,
          "volume": 52828.214,
          "close_time": 1768003199999,
          "quote_volume": 22047710.44093,
          "trades": 63229,
          "taker_buy_base": 25759.504,
          "taker_buy_quote": 10745460.4455
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 418.47,
          "high": 419.51,
          "low": 391.04,
          "close": 391.61,
          "volume": 86950.425,
          "close_time": 1768017599999,
          "quote_volume": 34807510.24926,
          "trades": 99645,
          "taker_buy_base": 35667.509,
          "taker_buy_quote": 14275155.1909
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 391.55,
          "high": 392.68,
          "low": 370.0,
          "close": 383.37,
          "volume": 138750.082,
          "close_time": 1768031999999,
          "quote_volume": 52624101.03362,
          "trades": 137849,
          "taker_buy_base": 61050.162,
          "taker_buy_quote": 23206366.14456
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 383.36,
          "high": 385.08,
          "low": 373.82,
          "close": 382.78,
          "volume": 49632.169,
          "close_time": 1768046399999,
          "quote_volume": 18881832.62415,
          "trades": 55139,
          "taker_buy_base": 23836.219,
          "taker_buy_quote": 9076319.1201
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 382.8,
          "high": 392.58,
          "low": 375.62,
          "close": 380.57,
          "volume": 54751.187,
          "close_time": 1768060799999,
          "quote_volume": 21007139.00074,
          "trades": 70637,
          "taker_buy_base": 27222.069,
          "taker_buy_quote": 10449293.61908
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 380.57,
          "high": 384.96,
          "low": 361.01,
          "close": 377.53,
          "volume": 85279.542,
          "close_time": 1768075199999,
          "quote_volume": 31772201.61797,
          "trades": 99918,
          "taker_buy_base": 42952.783,
          "taker_buy_quote": 16018926.94603
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 377.44,
          "high": 380.34,
          "low": 367.5,
          "close": 375.76,
          "volume": 32802.791,
          "close_time": 1768089599999,
          "quote_volume": 12255030.20158,
          "trades": 47094,
          "taker_buy_base": 15723.335,
          "taker_buy_quote": 5875482.37414
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 375.78,
          "high": 381.51,
          "low": 371.96,
          "close": 377.56,
          "volume": 24577.496,
          "close_time": 1768103999999,
          "quote_volume": 9287303.88781,
          "trades": 34743,
          "taker_buy_base": 12595.242,
          "taker_buy_quote": 4760593.74667
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 377.58,
          "high": 380.85,
          "low": 372.23,
          "close": 379.67,
          "volume": 21715.926,
          "close_time": 1768118399999,
          "quote_volume": 8192114.84996,
          "trades": 32830,
          "taker_buy_base": 12412.668,
          "taker_buy_quote": 4685267.09523
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 379.64,
          "high": 388.68,
          "low": 377.13,
          "close": 387.81,
          "volume": 61891.717,
          "close_time": 1768132799999,
          "quote_volume": 23724114.38147,
          "trades": 88330,
          "taker_buy_base": 28223.63,
          "taker_buy_quote": 10815262.69677
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 387.8,
          "high": 400.6,
          "low": 385.83,
          "close": 394.4,
          "volume": 68774.341,
          "close_time": 1768147199999,
          "quote_volume": 27055850.14517,
          "trades": 111920,
          "taker_buy_base": 35702.698,
          "taker_buy_quote": 14052305.61535
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 394.32,
          "high": 395.0,
          "low": 386.2,
          "close": 387.93,
          "volume": 24643.914,
          "close_time": 1768161599999,
          "quote_volume": 9643658.70543,
          "trades": 44712,
          "taker_buy_base": 11484.636,
          "taker_buy_quote": 4495771.12253
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 387.96,
          "high": 388.06,
          "low": 375.74,
          "close": 381.62,
          "volume": 35608.051,
          "close_time": 1768175999999,
          "quote_volume": 13586630.4626,
          "trades": 57107,
          "taker_buy_base": 16580.376,
          "taker_buy_quote": 6323124.38735
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 381.64,
          "high": 416.16,
          "low": 379.56,
          "close": 411.35,
          "volume": 100166.989,
          "close_time": 1768190399999,
          "quote_volume": 40256780.02956,
          "trades": 119554,
          "taker_buy_base": 56514.675,
          "taker_buy_quote": 22698278.37843
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 411.34,
          "high": 418.75,
          "low": 402.68,
          "close": 404.37,
          "volume": 68121.669,
          "close_time": 1768204799999,
          "quote_volume": 27976893.86437,
          "trades": 104658,
          "taker_buy_base": 32540.371,
          "taker_buy_quote": 13382233.39611
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 404.38,
          "high": 407.96,
          "low": 393.8,
          "close": 402.76,
          "volume": 76215.473,
          "close_time": 1768219199999,
          "quote_volume": 30507957.95968,
          "trades": 80812,
          "taker_buy_base": 38569.889,
          "taker_buy_quote": 15446641.86936
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 402.77,
          "high": 408.34,
          "low": 392.36,
          "close": 400.44,
          "volume": 49638.006,
          "close_time": 1768233599999,
          "quote_volume": 19901495.65112,
          "trades": 74430,
          "taker_buy_base": 24785.866,
          "taker_buy_quote": 9939737.9108
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 400.44,
          "high": 411.03,
          "low": 394.72,
          "close": 410.78,
          "volume": 64050.395,
          "close_time": 1768247999999,
          "quote_volume": 25827565.89389,
          "trades": 79760,
          "taker_buy_base": 28649.256,
          "taker_buy_quote": 11557084.60358
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 410.76,
          "high": 414.71,
          "low": 402.81,
          "close": 407.0,
          "volume": 28710.241,
          "close_time": 1768262399999,
          "quote_volume": 11730789.43398,
          "trades": 49169,
          "taker_buy_base": 12404.227,
          "taker_buy_quote": 5065289.68733
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 407.01,
          "high": 413.44,
          "low": 396.0,
          "close": 397.46,
          "volume": 62790.746,
          "close_time": 1768276799999,
          "quote_volume": 25294168.42552,
          "trades": 61272,
          "taker_buy_base": 21259.903,
          "taker_buy_quote": 8549257.19563
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 397.49,
          "high": 405.46,
          "low": 396.28,
          "close": 402.13,
          "volume": 27242.974,
          "close_time": 1768291199999,
          "quote_volume": 10882338.70163,
          "trades": 43864,
          "taker_buy_base": 13257.737,
          "taker_buy_quote": 5298973.92148
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 402.14,
          "high": 412.16,
          "low": 400.59,
          "close": 408.89,
          "volume": 59416.479,
          "close_time": 1768305599999,
          "quote_volume": 24166142.87248,
          "trades": 59679,
          "taker_buy_base": 32414.925,
          "taker_buy_quote": 13190133.69357
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 408.95,
          "high": 412.68,
          "low": 383.26,
          "close": 392.53,
          "volume": 115747.192,
          "close_time": 1768319999999,
          "quote_volume": 46060954.0519,
          "trades": 158500,
          "taker_buy_base": 47958.964,
          "taker_buy_quote": 19105500.58856
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 392.56,
          "high": 400.21,
          "low": 386.1,
          "close": 398.89,
          "volume": 58711.847,
          "close_time": 1768334399999,
          "quote_volume": 23006953.93127,
          "trades": 97033,
          "taker_buy_base": 27761.87,
          "taker_buy_quote": 10892695.46406
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 398.88,
          "high": 409.11,
          "low": 387.29,
          "close": 404.27,
          "volume": 67302.899,
          "close_time": 1768348799999,
          "quote_volume": 26945986.39537,
          "trades": 80542,
          "taker_buy_base": 33956.248,
          "taker_buy_quote": 13596449.50831
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 404.28,
          "high": 418.74,
          "low": 403.54,
          "close": 416.33,
          "volume": 71108.782,
          "close_time": 1768363199999,
          "quote_volume": 29323038.34205,
          "trades": 87931,
          "taker_buy_base": 32301.537,
          "taker_buy_quote": 13334854.69861
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 416.33,
          "high": 425.61,
          "low": 410.18,
          "close": 413.76,
          "volume": 50327.445,
          "close_time": 1768377599999,
          "quote_volume": 20986591.16045,
          "trades": 81163,
          "taker_buy_base": 25349.839,
          "taker_buy_quote": 10590396.95747
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 413.75,
          "high": 421.52,
          "low": 408.2,
          "close": 410.61,
          "volume": 63608.044,
          "close_time": 1768391999999,
          "quote_volume": 26426467.4732,
          "trades": 75371,
          "taker_buy_base": 37340.384,
          "taker_buy_quote": 15522115.77675
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 410.61,
          "high": 425.36,
          "low": 409.48,
          "close": 421.8,
          "volume": 44108.504,
          "close_time": 1768406399999,
          "quote_volume": 18457775.01625,
          "trades": 74494,
          "taker_buy_base": 24278.76,
          "taker_buy_quote": 10163920.65758
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 421.8,
          "high": 445.43,
          "low": 418.52,
          "close": 437.87,
          "volume": 147168.448,
          "close_time": 1768420799999,
          "quote_volume": 63978192.9002,
          "trades": 192369,
          "taker_buy_base": 72967.769,
          "taker_buy_quote": 31720491.46327
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 437.87,
          "high": 449.26,
          "low": 436.15,
          "close": 447.21,
          "volume": 61131.674,
          "close_time": 1768435199999,
          "quote_volume": 27142551.47872,
          "trades": 92357,
          "taker_buy_base": 27771.385,
          "taker_buy_quote": 12333218.94044
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 447.23,
          "high": 449.0,
          "low": 422.61,
          "close": 425.69,
          "volume": 65196.079,
          "close_time": 1768449599999,
          "quote_volume": 28442664.95711,
          "trades": 80134,
          "taker_buy_base": 32299.709,
          "taker_buy_quote": 14102687.96021
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 425.7,
          "high": 441.25,
          "low": 425.25,
          "close": 439.4,
          "volume": 30059.976,
          "close_time": 1768463999999,
          "quote_volume": 13001243.09165,
          "trades": 46544,
          "taker_buy_base": 15920.281,
          "taker_buy_quote": 6887860.20359
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 439.38,
          "high": 447.08,
          "low": 430.0,
          "close": 439.69,
          "volume": 76568.622,
          "close_time": 1768478399999,
          "quote_volume": 33544988.5039,
          "trades": 85217,
          "taker_buy_base": 43481.151,
          "taker_buy_quote": 19078323.02003
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 439.68,
          "high": 444.94,
          "low": 408.15,
          "close": 416.44,
          "volume": 81793.557,
          "close_time": 1768492799999,
          "quote_volume": 34984199.3689,
          "trades": 99798,
          "taker_buy_base": 34633.284,
          "taker_buy_quote": 14897944.70661
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 416.33,
          "high": 423.5,
          "low": 409.86,
          "close": 417.09,
          "volume": 51569.675,
          "close_time": 1768507199999,
          "quote_volume": 21500698.16621,
          "trades": 104179,
          "taker_buy_base": 23059.994,
          "taker_buy_quote": 9615730.92398
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 417.08,
          "high": 417.98,
          "low": 402.8,
          "close": 414.37,
          "volume": 35550.113,
          "close_time": 1768521599999,
          "quote_volume": 14584299.6507,
          "trades": 49593,
          "taker_buy_base": 15220.3,
          "taker_buy_quote": 6250695.61327
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 414.38,
          "high": 416.72,
          "low": 402.25,
          "close": 404.54,
          "volume": 40637.814,
          "close_time": 1768535999999,
          "quote_volume": 16618250.77386,
          "trades": 45309,
          "taker_buy_base": 18138.362,
          "taker_buy_quote": 7426056.04237
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 404.55,
          "high": 409.74,
          "low": 399.62,
          "close": 408.68,
          "volume": 33852.21,
          "close_time": 1768550399999,
          "quote_volume": 13712976.75615,
          "trades": 47747,
          "taker_buy_base": 15263.286,
          "taker_buy_quote": 6189123.09577
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 408.81,
          "high": 416.04,
          "low": 406.94,
          "close": 414.26,
          "volume": 43822.72,
          "close_time": 1768564799999,
          "quote_volume": 18033358.7608,
          "trades": 48218,
          "taker_buy_base": 28108.39,
          "taker_buy_quote": 11570744.46364
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 414.26,
          "high": 414.82,
          "low": 401.03,
          "close": 407.61,
          "volume": 35700.287,
          "close_time": 1768579199999,
          "quote_volume": 14549369.2002,
          "trades": 50799,
          "taker_buy_base": 16978.487,
          "taker_buy_quote": 6923242.02185
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 407.48,
          "high": 416.03,
          "low": 405.44,
          "close": 413.6,
          "volume": 18105.647,
          "close_time": 1768593599999,
          "quote_volume": 7436312.3934,
          "trades": 32707,
          "taker_buy_base": 9620.362,
          "taker_buy_quote": 3952574.35285
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 413.64,
          "high": 417.8,
          "low": 409.64,
          "close": 411.15,
          "volume": 16471.238,
          "close_time": 1768607999999,
          "quote_volume": 6816591.7835,
          "trades": 25657,
          "taker_buy_base": 8865.703,
          "taker_buy_quote": 3671212.36036
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 411.12,
          "high": 412.15,
          "low": 403.76,
          "close": 405.11,
          "volume": 20510.023,
          "close_time": 1768622399999,
          "quote_volume": 8373006.0338,
          "trades": 29759,
          "taker_buy_base": 8268.41,
          "taker_buy_quote": 3373325.49469
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 405.11,
          "high": 407.46,
          "low": 402.85,
          "close": 406.71,
          "volume": 17134.063,
          "close_time": 1768636799999,
          "quote_volume": 6942607.22448,
          "trades": 25280,
          "taker_buy_base": 7631.247,
          "taker_buy_quote": 3093404.60074
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 406.69,
          "high": 408.12,
          "low": 403.41,
          "close": 405.29,
          "volume": 15494.833,
          "close_time": 1768651199999,
          "quote_volume": 6283139.99669,
          "trades": 21699,
          "taker_buy_base": 6758.919,
          "taker_buy_quote": 2741922.13698
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 405.3,
          "high": 405.84,
          "low": 396.39,
          "close": 405.51,
          "volume": 33880.182,
          "close_time": 1768665599999,
          "quote_volume": 13625299.03335,
          "trades": 33943,
          "taker_buy_base": 13122.519,
          "taker_buy_quote": 5279185.56692
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 405.53,
          "high": 406.05,
          "low": 398.63,
          "close": 402.66,
          "volume": 17749.063,
          "close_time": 1768679999999,
          "quote_volume": 7130890.54791,
          "trades": 24145,
          "taker_buy_base": 7344.837,
          "taker_buy_quote": 2952106.72197
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 402.65,
          "high": 405.0,
          "low": 398.28,
          "close": 400.26,
          "volume": 7083.514,
          "close_time": 1768694399999,
          "quote_volume": 2845996.62752,
          "trades": 12295,
          "taker_buy_base": 3095.334,
          "taker_buy_quote": 1243968.97383
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 400.18,
          "high": 401.62,
          "low": 390.98,
          "close": 394.19,
          "volume": 20617.494,
          "close_time": 1768708799999,
          "quote_volume": 8142083.9215,
          "trades": 27943,
          "taker_buy_base": 7943.792,
          "taker_buy_quote": 3137848.86919
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 394.21,
          "high": 397.61,
          "low": 393.26,
          "close": 395.62,
          "volume": 10572.521,
          "close_time": 1768723199999,
          "quote_volume": 4182602.85958,
          "trades": 19990,
          "taker_buy_base": 4364.474,
          "taker_buy_quote": 1726764.18139
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 395.61,
          "high": 401.29,
          "low": 395.0,
          "close": 397.14,
          "volume": 17465.259,
          "close_time": 1768737599999,
          "quote_volume": 6963764.92352,
          "trades": 24997,
          "taker_buy_base": 8499.943,
          "taker_buy_quote": 3389981.0163
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 397.17,
          "high": 398.32,
          "low": 386.34,
          "close": 394.37,
          "volume": 34692.553,
          "close_time": 1768751999999,
          "quote_volume": 13615728.16008,
          "trades": 39758,
          "taker_buy_base": 14308.651,
          "taker_buy_quote": 5613358.96382
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 394.37,
          "high": 394.42,
          "low": 385.37,
          "close": 386.99,
          "volume": 25752.352,
          "close_time": 1768766399999,
          "quote_volume": 10028760.03612,
          "trades": 36587,
          "taker_buy_base": 11017.5,
          "taker_buy_quote": 4287750.12036
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 386.94,
          "high": 391.78,
          "low": 374.31,
          "close": 376.62,
          "volume": 42054.164,
          "close_time": 1768780799999,
          "quote_volume": 16087552.87445,
          "trades": 41931,
          "taker_buy_base": 14005.641,
          "taker_buy_quote": 5379894.15392
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 376.6,
          "high": 376.6,
          "low": 336.0,
          "close": 367.07,
          "volume": 115987.888,
          "close_time": 1768795199999,
          "quote_volume": 41641615.74323,
          "trades": 127830,
          "taker_buy_base": 47090.224,
          "taker_buy_quote": 16919468.95112
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 367.06,
          "high": 373.52,
          "low": 363.78,
          "close": 371.18,
          "volume": 39745.503,
          "close_time": 1768809599999,
          "quote_volume": 14637495.58183,
          "trades": 53740,
          "taker_buy_base": 21086.63,
          "taker_buy_quote": 7767868.18885
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 371.14,
          "high": 378.45,
          "low": 368.02,
          "close": 373.59,
          "volume": 64075.859,
          "close_time": 1768823999999,
          "quote_volume": 23928947.22422,
          "trades": 78175,
          "taker_buy_base": 35167.274,
          "taker_buy_quote": 13140926.1313
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 373.55,
          "high": 381.42,
          "low": 368.54,
          "close": 372.34,
          "volume": 45529.848,
          "close_time": 1768838399999,
          "quote_volume": 17040225.26052,
          "trades": 49643,
          "taker_buy_base": 26349.151,
          "taker_buy_quote": 9861613.90762
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 372.34,
          "high": 377.27,
          "low": 371.4,
          "close": 374.57,
          "volume": 14593.524,
          "close_time": 1768852799999,
          "quote_volume": 5463689.80233,
          "trades": 25632,
          "taker_buy_base": 8779.504,
          "taker_buy_quote": 3286246.53654
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 374.55,
          "high": 375.05,
          "low": 363.66,
          "close": 369.23,
          "volume": 25807.075,
          "close_time": 1768867199999,
          "quote_volume": 9515039.05373,
          "trades": 34995,
          "taker_buy_base": 12369.977,
          "taker_buy_quote": 4563079.75736
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 369.23,
          "high": 371.69,
          "low": 361.92,
          "close": 365.05,
          "volume": 25567.967,
          "close_time": 1768881599999,
          "quote_volume": 9350764.77482,
          "trades": 32710,
          "taker_buy_base": 12356.606,
          "taker_buy_quote": 4523210.58604
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 365.02,
          "high": 366.58,
          "low": 354.3,
          "close": 356.1,
          "volume": 33242.678,
          "close_time": 1768895999999,
          "quote_volume": 11997878.47664,
          "trades": 46844,
          "taker_buy_base": 14295.652,
          "taker_buy_quote": 5163439.00277
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 356.11,
          "high": 370.31,
          "low": 346.27,
          "close": 368.39,
          "volume": 101044.072,
          "close_time": 1768910399999,
          "quote_volume": 36268294.98778,
          "trades": 85573,
          "taker_buy_base": 56264.559,
          "taker_buy_quote": 20210663.68536
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 368.39,
          "high": 368.9,
          "low": 349.62,
          "close": 357.7,
          "volume": 103842.71,
          "close_time": 1768924799999,
          "quote_volume": 36954069.00564,
          "trades": 90492,
          "taker_buy_base": 39366.367,
          "taker_buy_quote": 14046225.76182
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 357.72,
          "high": 359.66,
          "low": 342.01,
          "close": 350.61,
          "volume": 60616.172,
          "close_time": 1768939199999,
          "quote_volume": 21171847.84936,
          "trades": 80481,
          "taker_buy_base": 30712.527,
          "taker_buy_quote": 10735396.30965
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 350.62,
          "high": 356.76,
          "low": 346.78,
          "close": 349.78,
          "volume": 33378.797,
          "close_time": 1768953599999,
          "quote_volume": 11750434.02135,
          "trades": 48965,
          "taker_buy_base": 14093.595,
          "taker_buy_quote": 4967292.1444
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 349.73,
          "high": 355.34,
          "low": 349.22,
          "close": 352.58,
          "volume": 19628.795,
          "close_time": 1768967999999,
          "quote_volume": 6921052.27533,
          "trades": 26996,
          "taker_buy_base": 9865.029,
          "taker_buy_quote": 3480851.88867
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 352.6,
          "high": 361.62,
          "low": 352.4,
          "close": 354.22,
          "volume": 23559.76,
          "close_time": 1768982399999,
          "quote_volume": 8418109.32011,
          "trades": 30951,
          "taker_buy_base": 13394.346,
          "taker_buy_quote": 4784314.69218
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 354.12,
          "high": 366.75,
          "low": 351.44,
          "close": 360.12,
          "volume": 50840.059,
          "close_time": 1768996799999,
          "quote_volume": 18279256.47366,
          "trades": 53718,
          "taker_buy_base": 28849.037,
          "taker_buy_quote": 10369912.80927
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 360.24,
          "high": 375.98,
          "low": 356.68,
          "close": 369.89,
          "volume": 51087.241,
          "close_time": 1769011199999,
          "quote_volume": 18774336.00907,
          "trades": 76261,
          "taker_buy_base": 26296.113,
          "taker_buy_quote": 9665578.38185
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 369.89,
          "high": 373.09,
          "low": 352.48,
          "close": 372.42,
          "volume": 56755.179,
          "close_time": 1769025599999,
          "quote_volume": 20494187.58934,
          "trades": 68864,
          "taker_buy_base": 30901.359,
          "taker_buy_quote": 11150157.9181
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 372.42,
          "high": 372.72,
          "low": 353.92,
          "close": 355.74,
          "volume": 42656.228,
          "close_time": 1769039999999,
          "quote_volume": 15528015.88531,
          "trades": 41211,
          "taker_buy_base": 16234.021,
          "taker_buy_quote": 5912921.68446
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 355.75,
          "high": 360.39,
          "low": 352.75,
          "close": 353.74,
          "volume": 38300.525,
          "close_time": 1769054399999,
          "quote_volume": 13651234.24359,
          "trades": 54528,
          "taker_buy_base": 16201.824,
          "taker_buy_quote": 5780040.25511
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 353.7,
          "high": 359.84,
          "low": 352.94,
          "close": 359.52,
          "volume": 18805.469,
          "close_time": 1769068799999,
          "quote_volume": 6693701.59924,
          "trades": 32979,
          "taker_buy_base": 8988.283,
          "taker_buy_quote": 3199814.37366
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 359.51,
          "high": 369.1,
          "low": 356.46,
          "close": 365.55,
          "volume": 43978.308,
          "close_time": 1769083199999,
          "quote_volume": 15986207.11306,
          "trades": 52749,
          "taker_buy_base": 28378.043,
          "taker_buy_quote": 10325664.13902
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 365.55,
          "high": 368.0,
          "low": 356.03,
          "close": 359.58,
          "volume": 27015.021,
          "close_time": 1769097599999,
          "quote_volume": 9771156.16842,
          "trades": 45462,
          "taker_buy_base": 12998.422,
          "taker_buy_quote": 4704363.78407
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 359.62,
          "high": 367.95,
          "low": 359.62,
          "close": 365.46,
          "volume": 22731.807,
          "close_time": 1769111999999,
          "quote_volume": 8289891.4579,
          "trades": 32579,
          "taker_buy_base": 12858.513,
          "taker_buy_quote": 4690534.07919
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 365.46,
          "high": 367.84,
          "low": 362.61,
          "close": 365.52,
          "volume": 13974.383,
          "close_time": 1769126399999,
          "quote_volume": 5106672.28509,
          "trades": 22249,
          "taker_buy_base": 5870.608,
          "taker_buy_quote": 2146260.28534
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 365.52,
          "high": 372.29,
          "low": 365.1,
          "close": 366.59,
          "volume": 16245.985,
          "close_time": 1769140799999,
          "quote_volume": 5987750.08489,
          "trades": 23848,
          "taker_buy_base": 9064.981,
          "taker_buy_quote": 3342553.89524
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 366.49,
          "high": 367.14,
          "low": 358.0,
          "close": 358.48,
          "volume": 21761.512,
          "close_time": 1769155199999,
          "quote_volume": 7888729.51582,
          "trades": 26003,
          "taker_buy_base": 9195.069,
          "taker_buy_quote": 3337786.45846
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 358.47,
          "high": 367.61,
          "low": 355.05,
          "close": 365.32,
          "volume": 44437.325,
          "close_time": 1769169599999,
          "quote_volume": 16096551.17519,
          "trades": 48656,
          "taker_buy_base": 27296.764,
          "taker_buy_quote": 9901370.96227
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 365.32,
          "high": 368.88,
          "low": 359.81,
          "close": 367.63,
          "volume": 22919.722,
          "close_time": 1769183999999,
          "quote_volume": 8337032.1431,
          "trades": 32187,
          "taker_buy_base": 10690.266,
          "taker_buy_quote": 3890583.97417
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 367.64,
          "high": 375.07,
          "low": 365.76,
          "close": 370.35,
          "volume": 25920.25,
          "close_time": 1769198399999,
          "quote_volume": 9627012.95044,
          "trades": 36835,
          "taker_buy_base": 14493.545,
          "taker_buy_quote": 5386227.62572
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 370.36,
          "high": 371.09,
          "low": 364.98,
          "close": 367.91,
          "volume": 21201.228,
          "close_time": 1769212799999,
          "quote_volume": 7800379.21711,
          "trades": 23603,
          "taker_buy_base": 9136.532,
          "taker_buy_quote": 3362244.76691
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 367.9,
          "high": 387.49,
          "low": 366.42,
          "close": 382.37,
          "volume": 23640.4,
          "close_time": 1769227199999,
          "quote_volume": 8869846.72274,
          "trades": 27943,
          "taker_buy_base": 11979.05,
          "taker_buy_quote": 4505444.85394
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 382.33,
          "high": 382.33,
          "low": 371.56,
          "close": 373.25,
          "volume": 20654.081,
          "close_time": 1769241599999,
          "quote_volume": 7747225.65378,
          "trades": 24079,
          "taker_buy_base": 11294.812,
          "taker_buy_quote": 4232796.25612
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 373.3,
          "high": 376.07,
          "low": 370.02,
          "close": 372.11,
          "volume": 9997.364,
          "close_time": 1769255999999,
          "quote_volume": 3726976.20014,
          "trades": 15590,
          "taker_buy_base": 4596.422,
          "taker_buy_quote": 1713741.34582
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 372.1,
          "high": 374.25,
          "low": 366.92,
          "close": 367.79,
          "volume": 16924.629,
          "close_time": 1769270399999,
          "quote_volume": 6263413.00152,
          "trades": 23814,
          "taker_buy_base": 7391.219,
          "taker_buy_quote": 2734940.66443
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 367.75,
          "high": 369.4,
          "low": 362.29,
          "close": 362.93,
          "volume": 20844.195,
          "close_time": 1769284799999,
          "quote_volume": 7608003.24435,
          "trades": 27323,
          "taker_buy_base": 9837.336,
          "taker_buy_quote": 3591918.60091
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 362.94,
          "high": 364.39,
          "low": 357.81,
          "close": 359.79,
          "volume": 15518.789,
          "close_time": 1769299199999,
          "quote_volume": 5601439.91046,
          "trades": 17631,
          "taker_buy_base": 5457.063,
          "taker_buy_quote": 1969668.96069
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 359.79,
          "high": 364.98,
          "low": 359.76,
          "close": 360.92,
          "volume": 10557.451,
          "close_time": 1769313599999,
          "quote_volume": 3822561.28694,
          "trades": 16011,
          "taker_buy_base": 4423.382,
          "taker_buy_quote": 1601994.5117
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 360.94,
          "high": 362.2,
          "low": 355.63,
          "close": 357.68,
          "volume": 16896.605,
          "close_time": 1769327999999,
          "quote_volume": 6054137.61382,
          "trades": 22025,
          "taker_buy_base": 5947.428,
          "taker_buy_quote": 2130275.57172
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 357.7,
          "high": 362.34,
          "low": 355.28,
          "close": 360.63,
          "volume": 9471.493,
          "close_time": 1769342399999,
          "quote_volume": 3396992.56187,
          "trades": 17639,
          "taker_buy_base": 4262.807,
          "taker_buy_quote": 1529814.0945
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 360.56,
          "high": 362.28,
          "low": 356.36,
          "close": 360.35,
          "volume": 11476.503,
          "close_time": 1769356799999,
          "quote_volume": 4126146.46124,
          "trades": 22857,
          "taker_buy_base": 4444.833,
          "taker_buy_quote": 1597802.67341
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 360.36,
          "high": 360.52,
          "low": 329.26,
          "close": 331.69,
          "volume": 91995.814,
          "close_time": 1769371199999,
          "quote_volume": 31397166.79451,
          "trades": 103863,
          "taker_buy_base": 43051.29,
          "taker_buy_quote": 14656916.67593
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 331.68,
          "high": 332.96,
          "low": 325.0,
          "close": 329.39,
          "volume": 40344.888,
          "close_time": 1769385599999,
          "quote_volume": 13250032.61341,
          "trades": 61954,
          "taker_buy_base": 16883.884,
          "taker_buy_quote": 5546574.1616
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 329.37,
          "high": 346.61,
          "low": 328.01,
          "close": 345.29,
          "volume": 68192.412,
          "close_time": 1769399999999,
          "quote_volume": 23073714.3206,
          "trades": 96199,
          "taker_buy_base": 47380.172,
          "taker_buy_quote": 16001121.06024
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 345.3,
          "high": 355.59,
          "low": 344.83,
          "close": 352.13,
          "volume": 37543.218,
          "close_time": 1769414399999,
          "quote_volume": 13183541.80178,
          "trades": 55904,
          "taker_buy_base": 17541.013,
          "taker_buy_quote": 6162089.60538
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 352.12,
          "high": 354.69,
          "low": 344.84,
          "close": 353.13,
          "volume": 43159.279,
          "close_time": 1769428799999,
          "quote_volume": 15107900.77562,
          "trades": 59019,
          "taker_buy_base": 26797.926,
          "taker_buy_quote": 9384706.90962
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 353.11,
          "high": 367.32,
          "low": 351.1,
          "close": 360.05,
          "volume": 55492.082,
          "close_time": 1769443199999,
          "quote_volume": 19882159.64264,
          "trades": 68513,
          "taker_buy_base": 31524.264,
          "taker_buy_quote": 11300012.96859
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 359.97,
          "high": 366.95,
          "low": 357.21,
          "close": 362.94,
          "volume": 35777.636,
          "close_time": 1769457599999,
          "quote_volume": 12948961.55895,
          "trades": 56455,
          "taker_buy_base": 18408.203,
          "taker_buy_quote": 6665276.87232
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 362.93,
          "high": 375.29,
          "low": 362.36,
          "close": 367.63,
          "volume": 47084.629,
          "close_time": 1769471999999,
          "quote_volume": 17326738.03503,
          "trades": 56361,
          "taker_buy_base": 30769.045,
          "taker_buy_quote": 11331798.36609
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 367.61,
          "high": 372.8,
          "low": 364.3,
          "close": 367.58,
          "volume": 21466.507,
          "close_time": 1769486399999,
          "quote_volume": 7909289.96419,
          "trades": 32828,
          "taker_buy_base": 11207.081,
          "taker_buy_quote": 4132255.64564
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 367.5,
          "high": 385.0,
          "low": 366.98,
          "close": 382.74,
          "volume": 58049.36,
          "close_time": 1769500799999,
          "quote_volume": 21932427.10697,
          "trades": 94494,
          "taker_buy_base": 38397.036,
          "taker_buy_quote": 14514976.53156
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 382.74,
          "high": 385.46,
          "low": 375.95,
          "close": 379.55,
          "volume": 63963.177,
          "close_time": 1769515199999,
          "quote_volume": 24367580.00198,
          "trades": 96233,
          "taker_buy_base": 34674.407,
          "taker_buy_quote": 13202597.18657
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 379.54,
          "high": 384.81,
          "low": 377.62,
          "close": 383.33,
          "volume": 42360.533,
          "close_time": 1769529599999,
          "quote_volume": 16159298.06518,
          "trades": 71491,
          "taker_buy_base": 21088.08,
          "taker_buy_quote": 8050816.88664
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 383.35,
          "high": 399.81,
          "low": 382.82,
          "close": 391.68,
          "volume": 78950.206,
          "close_time": 1769543999999,
          "quote_volume": 30926481.00079,
          "trades": 114194,
          "taker_buy_base": 42802.135,
          "taker_buy_quote": 16780489.86606
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 391.68,
          "high": 404.98,
          "low": 391.51,
          "close": 399.83,
          "volume": 42363.553,
          "close_time": 1769558399999,
          "quote_volume": 16922949.24786,
          "trades": 67948,
          "taker_buy_base": 23911.23,
          "taker_buy_quote": 9550851.10148
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 399.82,
          "high": 402.31,
          "low": 389.85,
          "close": 395.04,
          "volume": 26731.217,
          "close_time": 1769572799999,
          "quote_volume": 10592866.37745,
          "trades": 44132,
          "taker_buy_base": 11555.235,
          "taker_buy_quote": 4581260.15137
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 395.06,
          "high": 395.4,
          "low": 389.26,
          "close": 390.79,
          "volume": 16371.538,
          "close_time": 1769587199999,
          "quote_volume": 6415252.38883,
          "trades": 33013,
          "taker_buy_base": 7889.036,
          "taker_buy_quote": 3091648.16635
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 390.72,
          "high": 397.98,
          "low": 387.79,
          "close": 397.45,
          "volume": 36793.314,
          "close_time": 1769601599999,
          "quote_volume": 14488248.20497,
          "trades": 57631,
          "taker_buy_base": 23397.501,
          "taker_buy_quote": 9220915.8746
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 397.39,
          "high": 400.0,
          "low": 377.14,
          "close": 379.39,
          "volume": 91920.247,
          "close_time": 1769615999999,
          "quote_volume": 35622669.23618,
          "trades": 124356,
          "taker_buy_base": 32619.291,
          "taker_buy_quote": 12603760.34428
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 379.33,
          "high": 381.25,
          "low": 373.25,
          "close": 378.65,
          "volume": 28475.524,
          "close_time": 1769630399999,
          "quote_volume": 10735552.92257,
          "trades": 55467,
          "taker_buy_base": 13863.948,
          "taker_buy_quote": 5225599.1027
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 378.57,
          "high": 381.56,
          "low": 370.1,
          "close": 371.06,
          "volume": 25831.716,
          "close_time": 1769644799999,
          "quote_volume": 9678462.23175,
          "trades": 48075,
          "taker_buy_base": 11251.104,
          "taker_buy_quote": 4216943.65053
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 371.06,
          "high": 373.4,
          "low": 362.18,
          "close": 364.02,
          "volume": 26307.631,
          "close_time": 1769659199999,
          "quote_volume": 9667580.2823,
          "trades": 53511,
          "taker_buy_base": 11796.197,
          "taker_buy_quote": 4337180.90641
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 364.01,
          "high": 367.36,
          "low": 362.91,
          "close": 365.47,
          "volume": 12999.848,
          "close_time": 1769673599999,
          "quote_volume": 4747804.5506,
          "trades": 28035,
          "taker_buy_base": 6037.565,
          "taker_buy_quote": 2205562.93748
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 365.57,
          "high": 370.55,
          "low": 361.72,
          "close": 361.78,
          "volume": 26504.607,
          "close_time": 1769687999999,
          "quote_volume": 9707875.17053,
          "trades": 38966,
          "taker_buy_base": 14369.808,
          "taker_buy_quote": 5270970.62677
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 361.83,
          "high": 365.09,
          "low": 350.39,
          "close": 354.68,
          "volume": 51141.564,
          "close_time": 1769702399999,
          "quote_volume": 18237311.47422,
          "trades": 77138,
          "taker_buy_base": 23394.428,
          "taker_buy_quote": 8344634.09773
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 354.75,
          "high": 365.73,
          "low": 346.27,
          "close": 346.97,
          "volume": 47992.105,
          "close_time": 1769716799999,
          "quote_volume": 17052050.36978,
          "trades": 69121,
          "taker_buy_base": 21947.655,
          "taker_buy_quote": 7803443.17482
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 347.01,
          "high": 355.25,
          "low": 347.0,
          "close": 353.49,
          "volume": 16462.296,
          "close_time": 1769731199999,
          "quote_volume": 5774484.28592,
          "trades": 26513,
          "taker_buy_base": 8222.892,
          "taker_buy_quote": 2886259.80572
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 353.54,
          "high": 356.43,
          "low": 328.0,
          "close": 334.91,
          "volume": 59762.573,
          "close_time": 1769745599999,
          "quote_volume": 20303199.4303,
          "trades": 85006,
          "taker_buy_base": 24220.868,
          "taker_buy_quote": 8244236.85898
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 334.88,
          "high": 340.9,
          "low": 330.62,
          "close": 335.96,
          "volume": 23562.763,
          "close_time": 1769759999999,
          "quote_volume": 7918577.18387,
          "trades": 38299,
          "taker_buy_base": 11382.964,
          "taker_buy_quote": 3828205.35899
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 336.05,
          "high": 340.79,
          "low": 331.57,
          "close": 339.14,
          "volume": 24269.658,
          "close_time": 1769774399999,
          "quote_volume": 8154327.26051,
          "trades": 37275,
          "taker_buy_base": 11931.592,
          "taker_buy_quote": 4010451.88896
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 339.1,
          "high": 340.52,
          "low": 328.78,
          "close": 336.35,
          "volume": 44595.615,
          "close_time": 1769788799999,
          "quote_volume": 14889945.63992,
          "trades": 68500,
          "taker_buy_base": 20600.597,
          "taker_buy_quote": 6882904.8577
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 336.32,
          "high": 345.09,
          "low": 320.73,
          "close": 341.35,
          "volume": 68029.068,
          "close_time": 1769803199999,
          "quote_volume": 22726118.41235,
          "trades": 103720,
          "taker_buy_base": 31837.593,
          "taker_buy_quote": 10658047.83316
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 341.3,
          "high": 342.0,
          "low": 335.36,
          "close": 340.66,
          "volume": 20742.562,
          "close_time": 1769817599999,
          "quote_volume": 7023321.05569,
          "trades": 43060,
          "taker_buy_base": 9529.164,
          "taker_buy_quote": 3226055.43727
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 340.68,
          "high": 341.61,
          "low": 333.93,
          "close": 334.53,
          "volume": 12519.237,
          "close_time": 1769831999999,
          "quote_volume": 4238612.27796,
          "trades": 22088,
          "taker_buy_base": 5684.627,
          "taker_buy_quote": 1924393.95201
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 334.53,
          "high": 336.07,
          "low": 322.36,
          "close": 324.59,
          "volume": 17416.515,
          "close_time": 1769846399999,
          "quote_volume": 5740525.37284,
          "trades": 35292,
          "taker_buy_base": 8661.44,
          "taker_buy_quote": 2853898.97663
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 324.6,
          "high": 327.94,
          "low": 316.48,
          "close": 317.76,
          "volume": 31030.156,
          "close_time": 1769860799999,
          "quote_volume": 10021376.8944,
          "trades": 46161,
          "taker_buy_base": 13368.727,
          "taker_buy_quote": 4323051.08435
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 317.76,
          "high": 319.13,
          "low": 300.05,
          "close": 312.2,
          "volume": 77453.082,
          "close_time": 1769875199999,
          "quote_volume": 23999791.53261,
          "trades": 101806,
          "taker_buy_base": 33613.504,
          "taker_buy_quote": 10419880.29458
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 312.16,
          "high": 315.87,
          "low": 274.4,
          "close": 288.79,
          "volume": 160943.042,
          "close_time": 1769889599999,
          "quote_volume": 47489359.79215,
          "trades": 189859,
          "taker_buy_base": 73577.888,
          "taker_buy_quote": 21690197.53987
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 288.74,
          "high": 304.32,
          "low": 286.18,
          "close": 303.07,
          "volume": 50716.419,
          "close_time": 1769903999999,
          "quote_volume": 14925993.06412,
          "trades": 68841,
          "taker_buy_base": 24804.179,
          "taker_buy_quote": 7310801.96841
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 303.07,
          "high": 310.39,
          "low": 302.58,
          "close": 305.32,
          "volume": 36541.315,
          "close_time": 1769918399999,
          "quote_volume": 11192798.76332,
          "trades": 53216,
          "taker_buy_base": 18349.873,
          "taker_buy_quote": 5619609.99615
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 305.28,
          "high": 307.42,
          "low": 297.0,
          "close": 301.16,
          "volume": 33735.145,
          "close_time": 1769932799999,
          "quote_volume": 10208679.36299,
          "trades": 39844,
          "taker_buy_base": 14938.449,
          "taker_buy_quote": 4527207.38369
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 301.16,
          "high": 303.07,
          "low": 292.57,
          "close": 299.91,
          "volume": 33837.372,
          "close_time": 1769947199999,
          "quote_volume": 10053583.35667,
          "trades": 57399,
          "taker_buy_base": 16887.213,
          "taker_buy_quote": 5010057.01636
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 299.92,
          "high": 301.87,
          "low": 286.74,
          "close": 291.08,
          "volume": 48720.186,
          "close_time": 1769961599999,
          "quote_volume": 14346552.35708,
          "trades": 75055,
          "taker_buy_base": 22303.708,
          "taker_buy_quote": 6567540.51859
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 291.15,
          "high": 300.36,
          "low": 289.33,
          "close": 292.92,
          "volume": 35035.181,
          "close_time": 1769975999999,
          "quote_volume": 10317848.66077,
          "trades": 58369,
          "taker_buy_base": 17742.382,
          "taker_buy_quote": 5226974.58459
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 292.88,
          "high": 307.24,
          "low": 288.89,
          "close": 305.98,
          "volume": 58866.317,
          "close_time": 1769990399999,
          "quote_volume": 17565225.70281,
          "trades": 81922,
          "taker_buy_base": 30261.165,
          "taker_buy_quote": 9040896.0928
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 306.0,
          "high": 320.78,
          "low": 293.31,
          "close": 303.02,
          "volume": 75795.511,
          "close_time": 1770004799999,
          "quote_volume": 23330332.91308,
          "trades": 103553,
          "taker_buy_base": 38307.435,
          "taker_buy_quote": 11834451.42025
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 303.11,
          "high": 307.8,
          "low": 291.79,
          "close": 299.1,
          "volume": 54398.801,
          "close_time": 1770019199999,
          "quote_volume": 16278679.64509,
          "trades": 86094,
          "taker_buy_base": 26368.028,
          "taker_buy_quote": 7895934.58764
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 299.14,
          "high": 301.89,
          "low": 294.29,
          "close": 295.58,
          "volume": 28191.594,
          "close_time": 1770033599999,
          "quote_volume": 8395286.09159,
          "trades": 46181,
          "taker_buy_base": 14860.935,
          "taker_buy_quote": 4427001.9719
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 295.62,
          "high": 306.86,
          "low": 295.57,
          "close": 300.34,
          "volume": 61360.634,
          "close_time": 1770047999999,
          "quote_volume": 18492322.63508,
          "trades": 81665,
          "taker_buy_base": 34533.653,
          "taker_buy_quote": 10414493.07283
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 300.33,
          "high": 302.64,
          "low": 290.44,
          "close": 294.27,
          "volume": 38444.661,
          "close_time": 1770062399999,
          "quote_volume": 11418214.45381,
          "trades": 56145,
          "taker_buy_base": 19816.518,
          "taker_buy_quote": 5900939.0449
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 294.25,
          "high": 297.69,
          "low": 290.52,
          "close": 295.73,
          "volume": 18353.638,
          "close_time": 1770076799999,
          "quote_volume": 5396680.09513,
          "trades": 30232,
          "taker_buy_base": 11549.206,
          "taker_buy_quote": 3393985.34298
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 295.73,
          "high": 296.2,
          "low": 278.89,
          "close": 288.27,
          "volume": 38562.685,
          "close_time": 1770091199999,
          "quote_volume": 11023623.78397,
          "trades": 58371,
          "taker_buy_base": 16857.416,
          "taker_buy_quote": 4820204.5111
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 288.27,
          "high": 293.68,
          "low": 285.4,
          "close": 290.5,
          "volume": 25969.21,
          "close_time": 1770105599999,
          "quote_volume": 7514556.82475,
          "trades": 41579,
          "taker_buy_base": 13586.846,
          "taker_buy_quote": 3934456.06552
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 290.52,
          "high": 292.84,
          "low": 281.56,
          "close": 282.63,
          "volume": 29991.031,
          "close_time": 1770119999999,
          "quote_volume": 8591176.32346,
          "trades": 50818,
          "taker_buy_base": 13627.071,
          "taker_buy_quote": 3909420.76064
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 282.72,
          "high": 288.92,
          "low": 272.84,
          "close": 282.79,
          "volume": 51791.171,
          "close_time": 1770134399999,
          "quote_volume": 14498077.4431,
          "trades": 74801,
          "taker_buy_base": 25432.011,
          "taker_buy_quote": 7126959.87444
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 282.81,
          "high": 282.91,
          "low": 266.21,
          "close": 279.08,
          "volume": 86366.306,
          "close_time": 1770148799999,
          "quote_volume": 23636103.28775,
          "trades": 114348,
          "taker_buy_base": 40566.608,
          "taker_buy_quote": 11111155.35414
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 279.0,
          "high": 289.63,
          "low": 269.89,
          "close": 270.7,
          "volume": 45387.424,
          "close_time": 1770163199999,
          "quote_volume": 12757024.4352,
          "trades": 77331,
          "taker_buy_base": 23773.167,
          "taker_buy_quote": 6692066.92231
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 270.71,
          "high": 282.17,
          "low": 270.49,
          "close": 280.44,
          "volume": 20453.32,
          "close_time": 1770177599999,
          "quote_volume": 5674239.82949,
          "trades": 43141,
          "taker_buy_base": 10998.486,
          "taker_buy_quote": 3049489.76564
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 280.44,
          "high": 282.15,
          "low": 276.45,
          "close": 279.46,
          "volume": 16732.452,
          "close_time": 1770191999999,
          "quote_volume": 4677372.48336,
          "trades": 35010,
          "taker_buy_base": 7432.23,
          "taker_buy_quote": 2080174.08101
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 279.46,
          "high": 283.18,
          "low": 275.69,
          "close": 278.52,
          "volume": 36678.115,
          "close_time": 1770206399999,
          "quote_volume": 10268753.84618,
          "trades": 50589,
          "taker_buy_base": 18464.259,
          "taker_buy_quote": 5172305.78779
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 278.51,
          "high": 280.27,
          "low": 263.5,
          "close": 266.14,
          "volume": 55480.965,
          "close_time": 1770220799999,
          "quote_volume": 15129661.66104,
          "trades": 88547,
          "taker_buy_base": 24144.797,
          "taker_buy_quote": 6589860.97023
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 266.25,
          "high": 270.22,
          "low": 257.6,
          "close": 269.68,
          "volume": 87921.586,
          "close_time": 1770235199999,
          "quote_volume": 23118296.03333,
          "trades": 133514,
          "taker_buy_base": 46277.1,
          "taker_buy_quote": 12181238.17983
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 269.66,
          "high": 270.0,
          "low": 251.29,
          "close": 251.84,
          "volume": 82760.074,
          "close_time": 1770249599999,
          "quote_volume": 21453441.18611,
          "trades": 138446,
          "taker_buy_base": 37416.882,
          "taker_buy_quote": 9681654.86713
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 251.78,
          "high": 256.09,
          "low": 242.93,
          "close": 244.08,
          "volume": 72611.102,
          "close_time": 1770263999999,
          "quote_volume": 18080335.74433,
          "trades": 128254,
          "taker_buy_base": 36985.874,
          "taker_buy_quote": 9211308.69019
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 244.04,
          "high": 248.73,
          "low": 237.17,
          "close": 245.7,
          "volume": 66475.712,
          "close_time": 1770278399999,
          "quote_volume": 16165083.10989,
          "trades": 106490,
          "taker_buy_base": 36319.299,
          "taker_buy_quote": 8830278.89427
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 245.82,
          "high": 251.43,
          "low": 237.2,
          "close": 239.81,
          "volume": 52155.21,
          "close_time": 1770292799999,
          "quote_volume": 12704530.17835,
          "trades": 78560,
          "taker_buy_base": 24670.633,
          "taker_buy_quote": 6015530.72835
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 239.83,
          "high": 241.03,
          "low": 216.29,
          "close": 227.8,
          "volume": 200369.649,
          "close_time": 1770307199999,
          "quote_volume": 45350285.52309,
          "trades": 242532,
          "taker_buy_base": 94705.056,
          "taker_buy_quote": 21462635.68231
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 227.85,
          "high": 233.37,
          "low": 209.03,
          "close": 210.92,
          "volume": 122127.3,
          "close_time": 1770321599999,
          "quote_volume": 26943168.7313,
          "trades": 151790,
          "taker_buy_base": 59899.489,
          "taker_buy_quote": 13216101.67136
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 210.95,
          "high": 222.72,
          "low": 203.17,
          "close": 205.0,
          "volume": 144520.805,
          "close_time": 1770335999999,
          "quote_volume": 30676807.31808,
          "trades": 178263,
          "taker_buy_base": 70203.341,
          "taker_buy_quote": 14892085.79944
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 204.98,
          "high": 213.16,
          "low": 184.57,
          "close": 205.8,
          "volume": 244801.044,
          "close_time": 1770350399999,
          "quote_volume": 48974425.12111,
          "trades": 246286,
          "taker_buy_base": 123216.014,
          "taker_buy_quote": 24656115.03424
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 205.81,
          "high": 217.93,
          "low": 203.88,
          "close": 214.18,
          "volume": 88607.073,
          "close_time": 1770364799999,
          "quote_volume": 18887713.23304,
          "trades": 96906,
          "taker_buy_base": 46743.744,
          "taker_buy_quote": 9957243.43044
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 214.15,
          "high": 229.11,
          "low": 212.01,
          "close": 227.92,
          "volume": 74719.081,
          "close_time": 1770379199999,
          "quote_volume": 16438223.76766,
          "trades": 73311,
          "taker_buy_base": 43292.19,
          "taker_buy_quote": 9535790.03852
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 227.9,
          "high": 248.95,
          "low": 224.42,
          "close": 239.46,
          "volume": 150645.152,
          "close_time": 1770393599999,
          "quote_volume": 35921479.25176,
          "trades": 149283,
          "taker_buy_base": 77640.129,
          "taker_buy_quote": 18513149.07471
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 239.45,
          "high": 255.0,
          "low": 238.0,
          "close": 244.87,
          "volume": 134156.22,
          "close_time": 1770407999999,
          "quote_volume": 33189990.06708,
          "trades": 165437,
          "taker_buy_base": 74726.837,
          "taker_buy_quote": 18494939.51538
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 244.82,
          "high": 248.6,
          "low": 238.24,
          "close": 240.61,
          "volume": 45007.842,
          "close_time": 1770422399999,
          "quote_volume": 10959855.4557,
          "trades": 48254,
          "taker_buy_base": 21766.481,
          "taker_buy_quote": 5302382.49913
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 240.62,
          "high": 241.42,
          "low": 234.47,
          "close": 237.2,
          "volume": 37972.105,
          "close_time": 1770436799999,
          "quote_volume": 9003758.33851,
          "trades": 48857,
          "taker_buy_base": 17645.729,
          "taker_buy_quote": 4185352.87563
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 237.18,
          "high": 242.41,
          "low": 227.29,
          "close": 228.94,
          "volume": 63368.208,
          "close_time": 1770451199999,
          "quote_volume": 14837301.41223,
          "trades": 65991,
          "taker_buy_base": 29166.174,
          "taker_buy_quote": 6837332.83672
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 228.95,
          "high": 236.67,
          "low": 225.73,
          "close": 227.37,
          "volume": 45798.56,
          "close_time": 1770465599999,
          "quote_volume": 10562320.76239,
          "trades": 49507,
          "taker_buy_base": 20716.162,
          "taker_buy_quote": 4779324.58335
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 227.33,
          "high": 240.63,
          "low": 226.89,
          "close": 239.27,
          "volume": 70926.759,
          "close_time": 1770479999999,
          "quote_volume": 16525729.16495,
          "trades": 65659,
          "taker_buy_base": 36012.56,
          "taker_buy_quote": 8404390.27535
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 239.26,
          "high": 248.37,
          "low": 238.34,
          "close": 239.85,
          "volume": 122589.711,
          "close_time": 1770494399999,
          "quote_volume": 29846761.82929,
          "trades": 113676,
          "taker_buy_base": 61449.165,
          "taker_buy_quote": 14970104.95113
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 239.83,
          "high": 244.55,
          "low": 239.12,
          "close": 240.45,
          "volume": 13992.66,
          "close_time": 1770508799999,
          "quote_volume": 3381188.53868,
          "trades": 23623,
          "taker_buy_base": 7226.269,
          "taker_buy_quote": 1745817.91932
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 240.49,
          "high": 243.16,
          "low": 239.19,
          "close": 241.24,
          "volume": 25268.095,
          "close_time": 1770523199999,
          "quote_volume": 6090414.56639,
          "trades": 49606,
          "taker_buy_base": 12975.416,
          "taker_buy_quote": 3129136.03946
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 241.28,
          "high": 243.37,
          "low": 238.68,
          "close": 240.86,
          "volume": 14976.794,
          "close_time": 1770537599999,
          "quote_volume": 3608475.89781,
          "trades": 29446,
          "taker_buy_base": 6889.978,
          "taker_buy_quote": 1661119.17432
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 240.83,
          "high": 244.58,
          "low": 232.67,
          "close": 239.89,
          "volume": 54330.842,
          "close_time": 1770551999999,
          "quote_volume": 12927944.05767,
          "trades": 69375,
          "taker_buy_base": 28708.258,
          "taker_buy_quote": 6831794.24983
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 239.84,
          "high": 247.67,
          "low": 236.45,
          "close": 243.64,
          "volume": 59589.268,
          "close_time": 1770566399999,
          "quote_volume": 14420404.50945,
          "trades": 62574,
          "taker_buy_base": 26353.948,
          "taker_buy_quote": 6378282.9322
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 243.63,
          "high": 245.4,
          "low": 234.2,
          "close": 242.73,
          "volume": 35582.407,
          "close_time": 1770580799999,
          "quote_volume": 8516335.05195,
          "trades": 45392,
          "taker_buy_base": 16385.95,
          "taker_buy_quote": 3927600.10196
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 242.65,
          "high": 245.67,
          "low": 235.65,
          "close": 239.91,
          "volume": 26848.718,
          "close_time": 1770595199999,
          "quote_volume": 6445635.07883,
          "trades": 36061,
          "taker_buy_base": 13045.059,
          "taker_buy_quote": 3134083.04084
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 239.8,
          "high": 243.86,
          "low": 237.93,
          "close": 242.87,
          "volume": 28816.609,
          "close_time": 1770609599999,
          "quote_volume": 6933504.07942,
          "trades": 40298,
          "taker_buy_base": 14706.923,
          "taker_buy_quote": 3540558.62201
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 242.8,
          "high": 245.41,
          "low": 231.59,
          "close": 233.4,
          "volume": 40785.057,
          "close_time": 1770623999999,
          "quote_volume": 9750767.78893,
          "trades": 61731,
          "taker_buy_base": 19532.842,
          "taker_buy_quote": 4693998.80999
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 233.46,
          "high": 235.58,
          "low": 228.01,
          "close": 229.95,
          "volume": 40617.278,
          "close_time": 1770638399999,
          "quote_volume": 9374121.80986,
          "trades": 57350,
          "taker_buy_base": 19851.032,
          "taker_buy_quote": 4582593.20299
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 230.0,
          "high": 238.5,
          "low": 229.86,
          "close": 237.15,
          "volume": 70489.985,
          "close_time": 1770652799999,
          "quote_volume": 16492870.92828,
          "trades": 79053,
          "taker_buy_base": 34132.036,
          "taker_buy_quote": 7987552.47387
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 237.12,
          "high": 245.33,
          "low": 236.79,
          "close": 242.77,
          "volume": 45295.493,
          "close_time": 1770667199999,
          "quote_volume": 10957413.95393,
          "trades": 45605,
          "taker_buy_base": 22579.873,
          "taker_buy_quote": 5464434.08961
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 242.71,
          "high": 243.31,
          "low": 238.49,
          "close": 240.34,
          "volume": 16035.508,
          "close_time": 1770681599999,
          "quote_volume": 3862919.6081,
          "trades": 24732,
          "taker_buy_base": 8413.986,
          "taker_buy_quote": 2027885.69607
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 240.34,
          "high": 241.43,
          "low": 234.0,
          "close": 235.36,
          "volume": 22168.428,
          "close_time": 1770695999999,
          "quote_volume": 5277144.33661,
          "trades": 27855,
          "taker_buy_base": 9579.672,
          "taker_buy_quote": 2283873.32509
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 235.32,
          "high": 237.96,
          "low": 233.23,
          "close": 236.28,
          "volume": 29695.313,
          "close_time": 1770710399999,
          "quote_volume": 6997901.22939,
          "trades": 40795,
          "taker_buy_base": 14804.957,
          "taker_buy_quote": 3493191.2472
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 236.34,
          "high": 244.96,
          "low": 236.15,
          "close": 238.68,
          "volume": 52606.755,
          "close_time": 1770724799999,
          "quote_volume": 12679240.52912,
          "trades": 61371,
          "taker_buy_base": 30893.657,
          "taker_buy_quote": 7448918.4458
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 238.7,
          "high": 240.08,
          "low": 231.95,
          "close": 233.88,
          "volume": 39611.59,
          "close_time": 1770739199999,
          "quote_volume": 9360961.66203,
          "trades": 71208,
          "taker_buy_base": 14801.91,
          "taker_buy_quote": 3495003.41187
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 233.9,
          "high": 236.73,
          "low": 230.18,
          "close": 230.53,
          "volume": 17957.951,
          "close_time": 1770753599999,
          "quote_volume": 4193045.36923,
          "trades": 37223,
          "taker_buy_base": 8528.628,
          "taker_buy_quote": 1993950.60257
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 230.54,
          "high": 234.03,
          "low": 228.29,
          "close": 233.91,
          "volume": 16334.395,
          "close_time": 1770767999999,
          "quote_volume": 3777285.78571,
          "trades": 27768,
          "taker_buy_base": 8914.815,
          "taker_buy_quote": 2065359.84779
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 233.86,
          "high": 237.52,
          "low": 231.21,
          "close": 233.68,
          "volume": 14876.484,
          "close_time": 1770782399999,
          "quote_volume": 3489431.17176,
          "trades": 22144,
          "taker_buy_base": 7000.686,
          "taker_buy_quote": 1642652.85832
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 233.66,
          "high": 239.8,
          "low": 226.27,
          "close": 226.45,
          "volume": 69243.571,
          "close_time": 1770796799999,
          "quote_volume": 16212328.19153,
          "trades": 80846,
          "taker_buy_base": 35283.187,
          "taker_buy_quote": 8267133.20819
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 226.5,
          "high": 231.23,
          "low": 222.4,
          "close": 224.73,
          "volume": 49110.9,
          "close_time": 1770811199999,
          "quote_volume": 11100610.20317,
          "trades": 62898,
          "taker_buy_base": 21423.654,
          "taker_buy_quote": 4845566.99891
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 224.66,
          "high": 232.5,
          "low": 220.67,
          "close": 226.23,
          "volume": 64008.369,
          "close_time": 1770825599999,
          "quote_volume": 14481154.02663,
          "trades": 68622,
          "taker_buy_base": 33343.685,
          "taker_buy_quote": 7549094.13728
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 226.22,
          "high": 249.0,
          "low": 225.72,
          "close": 245.02,
          "volume": 71744.993,
          "close_time": 1770839999999,
          "quote_volume": 17143384.45478,
          "trades": 79416,
          "taker_buy_base": 43038.731,
          "taker_buy_quote": 10297162.52686
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 245.04,
          "high": 253.03,
          "low": 235.44,
          "close": 240.43,
          "volume": 74195.674,
          "close_time": 1770854399999,
          "quote_volume": 18030820.26636,
          "trades": 96395,
          "taker_buy_base": 39155.864,
          "taker_buy_quote": 9517599.04556
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 240.47,
          "high": 245.11,
          "low": 236.28,
          "close": 238.93,
          "volume": 33452.512,
          "close_time": 1770868799999,
          "quote_volume": 8053283.94155,
          "trades": 40148,
          "taker_buy_base": 13603.362,
          "taker_buy_quote": 3277239.37315
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 238.88,
          "high": 241.61,
          "low": 236.73,
          "close": 239.68,
          "volume": 26389.505,
          "close_time": 1770883199999,
          "quote_volume": 6315236.21234,
          "trades": 35172,
          "taker_buy_base": 8749.058,
          "taker_buy_quote": 2094459.65867
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 239.69,
          "high": 242.24,
          "low": 233.73,
          "close": 238.83,
          "volume": 42703.917,
          "close_time": 1770897599999,
          "quote_volume": 10162390.71138,
          "trades": 48682,
          "taker_buy_base": 19908.386,
          "taker_buy_quote": 4745086.25489
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 238.84,
          "high": 239.8,
          "low": 233.75,
          "close": 235.63,
          "volume": 29854.15,
          "close_time": 1770911999999,
          "quote_volume": 7083311.08869,
          "trades": 37367,
          "taker_buy_base": 14043.966,
          "taker_buy_quote": 3331937.28889
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 235.65,
          "high": 235.77,
          "low": 228.24,
          "close": 230.77,
          "volume": 35539.09,
          "close_time": 1770926399999,
          "quote_volume": 8212594.36701,
          "trades": 44686,
          "taker_buy_base": 15922.123,
          "taker_buy_quote": 3682081.05951
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 230.78,
          "high": 233.55,
          "low": 228.66,
          "close": 233.07,
          "volume": 23898.042,
          "close_time": 1770940799999,
          "quote_volume": 5520603.43239,
          "trades": 26271,
          "taker_buy_base": 12129.098,
          "taker_buy_quote": 2800950.9069
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 233.11,
          "high": 234.61,
          "low": 231.05,
          "close": 231.22,
          "volume": 18681.85,
          "close_time": 1770955199999,
          "quote_volume": 4350929.29966,
          "trades": 25156,
          "taker_buy_base": 10936.393,
          "taker_buy_quote": 2548948.27885
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 231.22,
          "high": 231.7,
          "low": 228.81,
          "close": 230.81,
          "volume": 23458.834,
          "close_time": 1770969599999,
          "quote_volume": 5394306.28956,
          "trades": 26908,
          "taker_buy_base": 11545.773,
          "taker_buy_quote": 2655727.97946
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 230.8,
          "high": 234.19,
          "low": 230.3,
          "close": 233.39,
          "volume": 18986.705,
          "close_time": 1770983999999,
          "quote_volume": 4424194.5418,
          "trades": 23082,
          "taker_buy_base": 12032.234,
          "taker_buy_quote": 2803817.72941
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 233.39,
          "high": 245.38,
          "low": 232.58,
          "close": 244.3,
          "volume": 48010.464,
          "close_time": 1770998399999,
          "quote_volume": 11480390.94775,
          "trades": 61901,
          "taker_buy_base": 26658.672,
          "taker_buy_quote": 6382195.1112
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 244.35,
          "high": 281.68,
          "low": 244.35,
          "close": 279.82,
          "volume": 122657.728,
          "close_time": 1771012799999,
          "quote_volume": 32187977.63052,
          "trades": 127059,
          "taker_buy_base": 66240.55,
          "taker_buy_quote": 17435289.74305
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 279.9,
          "high": 281.16,
          "low": 267.07,
          "close": 267.31,
          "volume": 63183.405,
          "close_time": 1771027199999,
          "quote_volume": 17312372.05035,
          "trades": 81406,
          "taker_buy_base": 30052.148,
          "taker_buy_quote": 8230755.39374
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 267.28,
          "high": 281.43,
          "low": 266.93,
          "close": 279.81,
          "volume": 66560.122,
          "close_time": 1771041599999,
          "quote_volume": 18457058.12874,
          "trades": 77982,
          "taker_buy_base": 36071.621,
          "taker_buy_quote": 9992360.64027
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 279.81,
          "high": 288.8,
          "low": 275.12,
          "close": 286.75,
          "volume": 47554.495,
          "close_time": 1771055999999,
          "quote_volume": 13455556.73841,
          "trades": 64894,
          "taker_buy_base": 24772.671,
          "taker_buy_quote": 7024046.71841
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 286.76,
          "high": 290.29,
          "low": 279.47,
          "close": 280.92,
          "volume": 53037.246,
          "close_time": 1771070399999,
          "quote_volume": 15076712.39986,
          "trades": 63227,
          "taker_buy_base": 22367.323,
          "taker_buy_quote": 6369440.45921
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 280.92,
          "high": 287.83,
          "low": 280.0,
          "close": 284.66,
          "volume": 57585.821,
          "close_time": 1771084799999,
          "quote_volume": 16342431.29998,
          "trades": 70684,
          "taker_buy_base": 26354.473,
          "taker_buy_quote": 7483582.12504
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 284.64,
          "high": 319.22,
          "low": 281.67,
          "close": 314.57,
          "volume": 114698.169,
          "close_time": 1771099199999,
          "quote_volume": 34175072.21831,
          "trades": 143910,
          "taker_buy_base": 61016.231,
          "taker_buy_quote": 18248852.54976
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 314.66,
          "high": 333.06,
          "low": 306.59,
          "close": 323.52,
          "volume": 117392.272,
          "close_time": 1771113599999,
          "quote_volume": 37842201.6157,
          "trades": 129195,
          "taker_buy_base": 61824.91,
          "taker_buy_quote": 19965099.49328
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 323.47,
          "high": 329.16,
          "low": 318.51,
          "close": 327.34,
          "volume": 55638.164,
          "close_time": 1771127999999,
          "quote_volume": 18042648.40898,
          "trades": 69688,
          "taker_buy_base": 26766.067,
          "taker_buy_quote": 8689122.71695
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 327.35,
          "high": 332.88,
          "low": 308.21,
          "close": 310.06,
          "volume": 85492.655,
          "close_time": 1771142399999,
          "quote_volume": 27216922.32559,
          "trades": 87170,
          "taker_buy_base": 32684.603,
          "taker_buy_quote": 10409316.8624
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 310.08,
          "high": 312.6,
          "low": 302.79,
          "close": 307.89,
          "volume": 52652.017,
          "close_time": 1771156799999,
          "quote_volume": 16218446.07848,
          "trades": 68012,
          "taker_buy_base": 25171.874,
          "taker_buy_quote": 7755778.60067
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 307.87,
          "high": 309.9,
          "low": 293.46,
          "close": 296.76,
          "volume": 58881.414,
          "close_time": 1771171199999,
          "quote_volume": 17628867.87597,
          "trades": 73774,
          "taker_buy_base": 27671.568,
          "taker_buy_quote": 8278779.12321
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 296.77,
          "high": 298.0,
          "low": 287.67,
          "close": 294.49,
          "volume": 50258.493,
          "close_time": 1771185599999,
          "quote_volume": 14740728.94726,
          "trades": 76105,
          "taker_buy_base": 28590.909,
          "taker_buy_quote": 8397842.45773
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 294.48,
          "high": 298.48,
          "low": 292.1,
          "close": 297.77,
          "volume": 23612.064,
          "close_time": 1771199999999,
          "quote_volume": 6967991.4147,
          "trades": 43600,
          "taker_buy_base": 14123.434,
          "taker_buy_quote": 4170561.8017
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 297.73,
          "high": 308.55,
          "low": 287.23,
          "close": 292.41,
          "volume": 57178.626,
          "close_time": 1771214399999,
          "quote_volume": 17016712.26637,
          "trades": 75129,
          "taker_buy_base": 26771.079,
          "taker_buy_quote": 7981719.51086
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 292.4,
          "high": 294.05,
          "low": 281.83,
          "close": 283.77,
          "volume": 29700.618,
          "close_time": 1771228799999,
          "quote_volume": 8527815.94742,
          "trades": 45532,
          "taker_buy_base": 15316.838,
          "taker_buy_quote": 4406078.49973
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 283.76,
          "high": 296.6,
          "low": 283.13,
          "close": 295.0,
          "volume": 38095.87,
          "close_time": 1771243199999,
          "quote_volume": 11068091.57291,
          "trades": 50481,
          "taker_buy_base": 24006.103,
          "taker_buy_quote": 6983382.27714
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 294.98,
          "high": 310.99,
          "low": 286.38,
          "close": 287.89,
          "volume": 74260.721,
          "close_time": 1771257599999,
          "quote_volume": 22123400.7101,
          "trades": 105640,
          "taker_buy_base": 35108.934,
          "taker_buy_quote": 10462423.64831
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 287.98,
          "high": 291.79,
          "low": 283.0,
          "close": 288.88,
          "volume": 24992.25,
          "close_time": 1771271999999,
          "quote_volume": 7198073.90021,
          "trades": 49020,
          "taker_buy_base": 13268.067,
          "taker_buy_quote": 3822423.43891
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 288.82,
          "high": 294.98,
          "low": 287.09,
          "close": 294.13,
          "volume": 17717.557,
          "close_time": 1771286399999,
          "quote_volume": 5168429.91232,
          "trades": 38307,
          "taker_buy_base": 9805.081,
          "taker_buy_quote": 2861056.05908
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 294.13,
          "high": 296.86,
          "low": 290.46,
          "close": 291.4,
          "volume": 21720.515,
          "close_time": 1771300799999,
          "quote_volume": 6379073.07837,
          "trades": 33210,
          "taker_buy_base": 12739.627,
          "taker_buy_quote": 3743568.25486
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 291.37,
          "high": 291.95,
          "low": 286.3,
          "close": 286.56,
          "volume": 19094.449,
          "close_time": 1771315199999,
          "quote_volume": 5509659.79163,
          "trades": 29845,
          "taker_buy_base": 9322.656,
          "taker_buy_quote": 2691380.59227
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 286.53,
          "high": 294.5,
          "low": 281.19,
          "close": 293.77,
          "volume": 34436.006,
          "close_time": 1771329599999,
          "quote_volume": 9894889.15967,
          "trades": 49729,
          "taker_buy_base": 17204.605,
          "taker_buy_quote": 4945990.90662
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 293.75,
          "high": 294.99,
          "low": 278.2,
          "close": 284.92,
          "volume": 57663.945,
          "close_time": 1771343999999,
          "quote_volume": 16592959.7485,
          "trades": 72410,
          "taker_buy_base": 26913.732,
          "taker_buy_quote": 7764247.07009
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 284.99,
          "high": 291.48,
          "low": 282.52,
          "close": 288.08,
          "volume": 35108.602,
          "close_time": 1771358399999,
          "quote_volume": 10101099.18601,
          "trades": 49129,
          "taker_buy_base": 20661.153,
          "taker_buy_quote": 5946088.17664
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 288.07,
          "high": 297.5,
          "low": 284.52,
          "close": 296.38,
          "volume": 26356.887,
          "close_time": 1771372799999,
          "quote_volume": 7663058.4982,
          "trades": 33967,
          "taker_buy_base": 18098.785,
          "taker_buy_quote": 5263338.80859
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 296.38,
          "high": 304.17,
          "low": 285.35,
          "close": 296.24,
          "volume": 58466.073,
          "close_time": 1771387199999,
          "quote_volume": 17203205.37187,
          "trades": 66663,
          "taker_buy_base": 31978.081,
          "taker_buy_quote": 9422502.34633
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 296.21,
          "high": 296.51,
          "low": 289.3,
          "close": 290.98,
          "volume": 9474.776,
          "close_time": 1771401599999,
          "quote_volume": 2773124.41642,
          "trades": 23273,
          "taker_buy_base": 4531.39,
          "taker_buy_quote": 1326443.85215
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 290.95,
          "high": 293.21,
          "low": 282.69,
          "close": 283.98,
          "volume": 42410.814,
          "close_time": 1771415999999,
          "quote_volume": 12134319.50491,
          "trades": 70976,
          "taker_buy_base": 17881.905,
          "taker_buy_quote": 5120453.5094
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 283.96,
          "high": 287.08,
          "low": 278.62,
          "close": 284.06,
          "volume": 29165.009,
          "close_time": 1771430399999,
          "quote_volume": 8245529.50647,
          "trades": 69536,
          "taker_buy_base": 12637.39,
          "taker_buy_quote": 3575074.28516
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 284.04,
          "high": 284.63,
          "low": 271.39,
          "close": 273.52,
          "volume": 41934.741,
          "close_time": 1771444799999,
          "quote_volume": 11600767.63654,
          "trades": 55352,
          "taker_buy_base": 16292.059,
          "taker_buy_quote": 4512992.35762
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 273.53,
          "high": 273.74,
          "low": 262.05,
          "close": 264.62,
          "volume": 46624.103,
          "close_time": 1771459199999,
          "quote_volume": 12451956.90014,
          "trades": 57522,
          "taker_buy_base": 18634.951,
          "taker_buy_quote": 4986387.62602
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 264.64,
          "high": 267.71,
          "low": 260.76,
          "close": 263.03,
          "volume": 23184.133,
          "close_time": 1771473599999,
          "quote_volume": 6124108.01224,
          "trades": 36953,
          "taker_buy_base": 12294.077,
          "taker_buy_quote": 3249092.31578
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 263.04,
          "high": 264.85,
          "low": 258.27,
          "close": 262.89,
          "volume": 22818.772,
          "close_time": 1771487999999,
          "quote_volume": 5966072.27899,
          "trades": 37350,
          "taker_buy_base": 12146.0,
          "taker_buy_quote": 3178502.2596
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 262.88,
          "high": 262.9,
          "low": 255.12,
          "close": 256.85,
          "volume": 20996.92,
          "close_time": 1771502399999,
          "quote_volume": 5423946.64489,
          "trades": 30262,
          "taker_buy_base": 9385.409,
          "taker_buy_quote": 2424137.78656
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 256.82,
          "high": 262.21,
          "low": 253.68,
          "close": 259.54,
          "volume": 26068.678,
          "close_time": 1771516799999,
          "quote_volume": 6736327.71448,
          "trades": 43726,
          "taker_buy_base": 12939.053,
          "taker_buy_quote": 3344197.80269
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 259.52,
          "high": 264.42,
          "low": 257.05,
          "close": 263.42,
          "volume": 19907.532,
          "close_time": 1771531199999,
          "quote_volume": 5195821.59556,
          "trades": 31873,
          "taker_buy_base": 10398.001,
          "taker_buy_quote": 2717139.20323
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 263.43,
          "high": 266.85,
          "low": 261.6,
          "close": 262.17,
          "volume": 13247.095,
          "close_time": 1771545599999,
          "quote_volume": 3493672.19117,
          "trades": 22850,
          "taker_buy_base": 7499.49,
          "taker_buy_quote": 1979238.52059
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 262.16,
          "high": 266.77,
          "low": 261.52,
          "close": 263.25,
          "volume": 15012.52,
          "close_time": 1771559999999,
          "quote_volume": 3972218.52978,
          "trades": 24242,
          "taker_buy_base": 8682.47,
          "taker_buy_quote": 2297310.61387
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 263.26,
          "high": 267.46,
          "low": 259.43,
          "close": 260.74,
          "volume": 15347.061,
          "close_time": 1771574399999,
          "quote_volume": 4048150.93119,
          "trades": 28373,
          "taker_buy_base": 8890.373,
          "taker_buy_quote": 2347212.15395
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 260.72,
          "high": 264.42,
          "low": 254.93,
          "close": 257.08,
          "volume": 27864.767,
          "close_time": 1771588799999,
          "quote_volume": 7249664.01135,
          "trades": 29180,
          "taker_buy_base": 13036.417,
          "taker_buy_quote": 3392002.6033
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 257.03,
          "high": 263.68,
          "low": 250.2,
          "close": 263.36,
          "volume": 37594.13,
          "close_time": 1771603199999,
          "quote_volume": 9674077.68419,
          "trades": 45088,
          "taker_buy_base": 16803.916,
          "taker_buy_quote": 4331997.35093
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 263.34,
          "high": 263.9,
          "low": 254.57,
          "close": 258.06,
          "volume": 28872.402,
          "close_time": 1771617599999,
          "quote_volume": 7477290.64576,
          "trades": 44307,
          "taker_buy_base": 14620.542,
          "taker_buy_quote": 3786299.07608
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 258.04,
          "high": 260.42,
          "low": 257.44,
          "close": 258.97,
          "volume": 9254.285,
          "close_time": 1771631999999,
          "quote_volume": 2397249.50072,
          "trades": 14850,
          "taker_buy_base": 4538.147,
          "taker_buy_quote": 1176210.41536
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 258.97,
          "high": 263.31,
          "low": 258.69,
          "close": 261.53,
          "volume": 14889.927,
          "close_time": 1771646399999,
          "quote_volume": 3881576.93708,
          "trades": 18635,
          "taker_buy_base": 7348.213,
          "taker_buy_quote": 1916895.31347
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 261.56,
          "high": 263.94,
          "low": 260.47,
          "close": 260.95,
          "volume": 9058.176,
          "close_time": 1771660799999,
          "quote_volume": 2375672.25102,
          "trades": 13166,
          "taker_buy_base": 5547.202,
          "taker_buy_quote": 1454951.13485
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 260.95,
          "high": 264.93,
          "low": 260.72,
          "close": 261.8,
          "volume": 8383.205,
          "close_time": 1771675199999,
          "quote_volume": 2201831.73686,
          "trades": 12513,
          "taker_buy_base": 4066.546,
          "taker_buy_quote": 1068264.87592
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 261.8,
          "high": 263.28,
          "low": 258.04,
          "close": 259.98,
          "volume": 13270.404,
          "close_time": 1771689599999,
          "quote_volume": 3459881.74681,
          "trades": 20289,
          "taker_buy_base": 6230.55,
          "taker_buy_quote": 1625800.79929
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 259.98,
          "high": 261.11,
          "low": 257.94,
          "close": 259.64,
          "volume": 8776.632,
          "close_time": 1771703999999,
          "quote_volume": 2276660.84415,
          "trades": 14181,
          "taker_buy_base": 4072.116,
          "taker_buy_quote": 1057316.52799
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 259.64,
          "high": 263.16,
          "low": 258.73,
          "close": 259.92,
          "volume": 8125.629,
          "close_time": 1771718399999,
          "quote_volume": 2117381.87965,
          "trades": 13000,
          "taker_buy_base": 4488.252,
          "taker_buy_quote": 1170490.73039
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 259.91,
          "high": 261.28,
          "low": 252.87,
          "close": 255.57,
          "volume": 15848.787,
          "close_time": 1771732799999,
          "quote_volume": 4062008.59821,
          "trades": 22801,
          "taker_buy_base": 6927.499,
          "taker_buy_quote": 1776086.03649
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 255.56,
          "high": 256.93,
          "low": 253.2,
          "close": 253.92,
          "volume": 8257.917,
          "close_time": 1771747199999,
          "quote_volume": 2103401.57625,
          "trades": 17465,
          "taker_buy_base": 4553.868,
          "taker_buy_quote": 1160179.25767
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 253.92,
          "high": 254.53,
          "low": 247.91,
          "close": 249.27,
          "volume": 76544.722,
          "close_time": 1771761599999,
          "quote_volume": 19294666.50877,
          "trades": 93170,
          "taker_buy_base": 21215.597,
          "taker_buy_quote": 5331333.31026
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 249.34,
          "high": 250.01,
          "low": 245.78,
          "close": 246.41,
          "volume": 23667.138,
          "close_time": 1771775999999,
          "quote_volume": 5867698.66002,
          "trades": 28585,
          "taker_buy_base": 11434.374,
          "taker_buy_quote": 2834840.18811
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 246.41,
          "high": 247.26,
          "low": 241.72,
          "close": 242.91,
          "volume": 14848.382,
          "close_time": 1771790399999,
          "quote_volume": 3620373.01936,
          "trades": 26877,
          "taker_buy_base": 7388.338,
          "taker_buy_quote": 1801482.87396
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 242.92,
          "high": 246.96,
          "low": 242.09,
          "close": 244.64,
          "volume": 9559.55,
          "close_time": 1771804799999,
          "quote_volume": 2340533.60287,
          "trades": 15437,
          "taker_buy_base": 5779.485,
          "taker_buy_quote": 1415584.24794
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 244.61,
          "high": 244.71,
          "low": 230.1,
          "close": 239.15,
          "volume": 53022.032,
          "close_time": 1771819199999,
          "quote_volume": 12465067.61998,
          "trades": 59420,
          "taker_buy_base": 25052.419,
          "taker_buy_quote": 5892913.94024
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 239.16,
          "high": 248.89,
          "low": 236.99,
          "close": 244.96,
          "volume": 28721.044,
          "close_time": 1771833599999,
          "quote_volume": 6989172.08611,
          "trades": 35766,
          "taker_buy_base": 16133.822,
          "taker_buy_quote": 3925031.94976
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 244.93,
          "high": 251.02,
          "low": 243.65,
          "close": 245.68,
          "volume": 24307.201,
          "close_time": 1771847999999,
          "quote_volume": 5999279.16739,
          "trades": 26251,
          "taker_buy_base": 12702.268,
          "taker_buy_quote": 3137085.37199
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 245.7,
          "high": 252.93,
          "low": 243.6,
          "close": 244.17,
          "volume": 29582.575,
          "close_time": 1771862399999,
          "quote_volume": 7325207.95205,
          "trades": 40952,
          "taker_buy_base": 15544.294,
          "taker_buy_quote": 3856010.46287
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 244.14,
          "high": 244.29,
          "low": 237.57,
          "close": 238.53,
          "volume": 28133.051,
          "close_time": 1771876799999,
          "quote_volume": 6782416.14446,
          "trades": 46743,
          "taker_buy_base": 16396.907,
          "taker_buy_quote": 3954970.16948
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 238.52,
          "high": 240.62,
          "low": 236.37,
          "close": 237.56,
          "volume": 15102.899,
          "close_time": 1771891199999,
          "quote_volume": 3603557.59148,
          "trades": 20680,
          "taker_buy_base": 7370.752,
          "taker_buy_quote": 1759673.79407
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 237.6,
          "high": 240.16,
          "low": 233.61,
          "close": 234.94,
          "volume": 20679.849,
          "close_time": 1771905599999,
          "quote_volume": 4893146.26556,
          "trades": 35485,
          "taker_buy_base": 10166.129,
          "taker_buy_quote": 2405655.33431
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 234.96,
          "high": 235.6,
          "low": 231.08,
          "close": 233.04,
          "volume": 15532.329,
          "close_time": 1771919999999,
          "quote_volume": 3620796.52068,
          "trades": 23059,
          "taker_buy_base": 8633.211,
          "taker_buy_quote": 2012375.21694
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 233.06,
          "high": 234.89,
          "low": 230.78,
          "close": 234.0,
          "volume": 14380.458,
          "close_time": 1771934399999,
          "quote_volume": 3347050.73146,
          "trades": 20792,
          "taker_buy_base": 6068.012,
          "taker_buy_quote": 1412753.65675
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 233.96,
          "high": 239.7,
          "low": 229.56,
          "close": 238.8,
          "volume": 35045.979,
          "close_time": 1771948799999,
          "quote_volume": 8222767.18796,
          "trades": 34976,
          "taker_buy_base": 20830.359,
          "taker_buy_quote": 4894541.31899
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 238.81,
          "high": 247.87,
          "low": 238.5,
          "close": 244.41,
          "volume": 36120.219,
          "close_time": 1771963199999,
          "quote_volume": 8807725.28548,
          "trades": 47236,
          "taker_buy_base": 21711.367,
          "taker_buy_quote": 5294796.62812
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 244.4,
          "high": 246.82,
          "low": 241.88,
          "close": 242.78,
          "volume": 10953.876,
          "close_time": 1771977599999,
          "quote_volume": 2677197.47896,
          "trades": 19177,
          "taker_buy_base": 5791.12,
          "taker_buy_quote": 1415847.64449
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 242.83,
          "high": 250.96,
          "low": 239.45,
          "close": 239.84,
          "volume": 41161.817,
          "close_time": 1771991999999,
          "quote_volume": 10097068.57008,
          "trades": 53381,
          "taker_buy_base": 21985.445,
          "taker_buy_quote": 5393113.35403
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 239.82,
          "high": 240.29,
          "low": 234.91,
          "close": 235.87,
          "volume": 29603.61,
          "close_time": 1772006399999,
          "quote_volume": 7020408.17715,
          "trades": 36293,
          "taker_buy_base": 14009.194,
          "taker_buy_quote": 3324267.58326
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 235.88,
          "high": 242.44,
          "low": 234.93,
          "close": 238.6,
          "volume": 28199.929,
          "close_time": 1772020799999,
          "quote_volume": 6733139.21859,
          "trades": 32997,
          "taker_buy_base": 14493.812,
          "taker_buy_quote": 3462854.67829
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 238.61,
          "high": 250.2,
          "low": 237.56,
          "close": 248.04,
          "volume": 64127.211,
          "close_time": 1772035199999,
          "quote_volume": 15684568.21801,
          "trades": 87565,
          "taker_buy_base": 25971.12,
          "taker_buy_quote": 6362720.54127
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 248.06,
          "high": 258.8,
          "low": 247.85,
          "close": 256.56,
          "volume": 72925.405,
          "close_time": 1772049599999,
          "quote_volume": 18509393.86223,
          "trades": 68708,
          "taker_buy_base": 43268.007,
          "taker_buy_quote": 10987830.46957
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 256.56,
          "high": 261.82,
          "low": 242.75,
          "close": 244.21,
          "volume": 45212.063,
          "close_time": 1772063999999,
          "quote_volume": 11414843.14641,
          "trades": 50800,
          "taker_buy_base": 21020.257,
          "taker_buy_quote": 5324008.45802
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 244.22,
          "high": 254.53,
          "low": 242.67,
          "close": 252.86,
          "volume": 38802.463,
          "close_time": 1772078399999,
          "quote_volume": 9638732.89651,
          "trades": 54806,
          "taker_buy_base": 24169.786,
          "taker_buy_quote": 6009878.59309
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 252.84,
          "high": 257.43,
          "low": 247.76,
          "close": 248.94,
          "volume": 54184.638,
          "close_time": 1772092799999,
          "quote_volume": 13619555.04982,
          "trades": 54656,
          "taker_buy_base": 26668.489,
          "taker_buy_quote": 6708225.21582
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 248.98,
          "high": 249.52,
          "low": 241.12,
          "close": 241.85,
          "volume": 43494.081,
          "close_time": 1772107199999,
          "quote_volume": 10668698.76701,
          "trades": 34507,
          "taker_buy_base": 14824.097,
          "taker_buy_quote": 3641923.66031
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 241.88,
          "high": 245.86,
          "low": 239.24,
          "close": 241.2,
          "volume": 38272.149,
          "close_time": 1772121599999,
          "quote_volume": 9288841.76865,
          "trades": 47271,
          "taker_buy_base": 18231.055,
          "taker_buy_quote": 4425806.29849
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 241.16,
          "high": 242.8,
          "low": 235.5,
          "close": 240.18,
          "volume": 23986.486,
          "close_time": 1772135999999,
          "quote_volume": 5730575.00649,
          "trades": 33420,
          "taker_buy_base": 12000.542,
          "taker_buy_quote": 2867728.91244
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 240.16,
          "high": 241.0,
          "low": 237.31,
          "close": 238.96,
          "volume": 9297.39,
          "close_time": 1772150399999,
          "quote_volume": 2218611.36533,
          "trades": 12798,
          "taker_buy_base": 4609.382,
          "taker_buy_quote": 1099879.54419
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 238.97,
          "high": 241.3,
          "low": 237.28,
          "close": 240.49,
          "volume": 16197.976,
          "close_time": 1772164799999,
          "quote_volume": 3861449.71754,
          "trades": 17679,
          "taker_buy_base": 4616.426,
          "taker_buy_quote": 1101768.40395
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 240.5,
          "high": 244.98,
          "low": 236.94,
          "close": 238.5,
          "volume": 21185.692,
          "close_time": 1772179199999,
          "quote_volume": 5120921.38537,
          "trades": 25212,
          "taker_buy_base": 9294.595,
          "taker_buy_quote": 2248196.04619
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 238.48,
          "high": 240.49,
          "low": 224.27,
          "close": 226.6,
          "volume": 41140.479,
          "close_time": 1772193599999,
          "quote_volume": 9565947.58498,
          "trades": 42849,
          "taker_buy_base": 16313.96,
          "taker_buy_quote": 3786082.45363
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 226.51,
          "high": 228.19,
          "low": 221.44,
          "close": 223.59,
          "volume": 39647.637,
          "close_time": 1772207999999,
          "quote_volume": 8918428.58007,
          "trades": 51441,
          "taker_buy_base": 18404.787,
          "taker_buy_quote": 4139403.86572
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 223.57,
          "high": 224.1,
          "low": 214.46,
          "close": 217.41,
          "volume": 42113.602,
          "close_time": 1772222399999,
          "quote_volume": 9244087.19302,
          "trades": 39245,
          "taker_buy_base": 20063.25,
          "taker_buy_quote": 4406611.03269
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 217.41,
          "high": 219.8,
          "low": 214.46,
          "close": 219.35,
          "volume": 17165.743,
          "close_time": 1772236799999,
          "quote_volume": 3733843.5095,
          "trades": 19410,
          "taker_buy_base": 8020.126,
          "taker_buy_quote": 1746771.98296
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 219.34,
          "high": 223.96,
          "low": 217.73,
          "close": 221.39,
          "volume": 24651.162,
          "close_time": 1772251199999,
          "quote_volume": 5456535.64742,
          "trades": 22580,
          "taker_buy_base": 15504.093,
          "taker_buy_quote": 3435907.58153
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 221.42,
          "high": 221.6,
          "low": 204.13,
          "close": 208.62,
          "volume": 68533.09,
          "close_time": 1772265599999,
          "quote_volume": 14435517.73041,
          "trades": 60175,
          "taker_buy_base": 30760.352,
          "taker_buy_quote": 6470232.28814
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 208.58,
          "high": 208.95,
          "low": 203.5,
          "close": 206.19,
          "volume": 29173.735,
          "close_time": 1772279999999,
          "quote_volume": 6022122.43737,
          "trades": 32206,
          "taker_buy_base": 13075.338,
          "taker_buy_quote": 2699590.42478
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 206.2,
          "high": 214.85,
          "low": 205.48,
          "close": 210.02,
          "volume": 35501.488,
          "close_time": 1772294399999,
          "quote_volume": 7456902.00485,
          "trades": 36358,
          "taker_buy_base": 16335.637,
          "taker_buy_quote": 3437189.41035
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 210.0,
          "high": 218.44,
          "low": 207.31,
          "close": 216.73,
          "volume": 33507.539,
          "close_time": 1772308799999,
          "quote_volume": 7146782.96949,
          "trades": 36438,
          "taker_buy_base": 16140.019,
          "taker_buy_quote": 3436682.53356
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 216.73,
          "high": 224.24,
          "low": 215.62,
          "close": 220.27,
          "volume": 59177.832,
          "close_time": 1772323199999,
          "quote_volume": 13007805.01199,
          "trades": 59967,
          "taker_buy_base": 29486.23,
          "taker_buy_quote": 6476579.16151
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 220.3,
          "high": 234.0,
          "low": 218.29,
          "close": 230.78,
          "volume": 54834.79,
          "close_time": 1772337599999,
          "quote_volume": 12456791.63663,
          "trades": 56972,
          "taker_buy_base": 30811.499,
          "taker_buy_quote": 7002824.43048
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 230.71,
          "high": 233.32,
          "low": 222.32,
          "close": 225.7,
          "volume": 29714.34,
          "close_time": 1772351999999,
          "quote_volume": 6761800.84529,
          "trades": 41041,
          "taker_buy_base": 14259.081,
          "taker_buy_quote": 3244914.70452
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 225.72,
          "high": 225.73,
          "low": 220.8,
          "close": 221.93,
          "volume": 34890.378,
          "close_time": 1772366399999,
          "quote_volume": 7762107.00157,
          "trades": 43794,
          "taker_buy_base": 15855.22,
          "taker_buy_quote": 3529799.29681
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 221.95,
          "high": 225.53,
          "low": 217.76,
          "close": 220.34,
          "volume": 45799.495,
          "close_time": 1772380799999,
          "quote_volume": 10155904.95167,
          "trades": 49930,
          "taker_buy_base": 22070.157,
          "taker_buy_quote": 4898038.97191
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 220.36,
          "high": 221.78,
          "low": 215.04,
          "close": 215.69,
          "volume": 25056.137,
          "close_time": 1772395199999,
          "quote_volume": 5461661.09747,
          "trades": 35548,
          "taker_buy_base": 12362.639,
          "taker_buy_quote": 2695556.19598
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 215.68,
          "high": 219.22,
          "low": 211.89,
          "close": 213.38,
          "volume": 32124.041,
          "close_time": 1772409599999,
          "quote_volume": 6900608.92889,
          "trades": 42193,
          "taker_buy_base": 14682.949,
          "taker_buy_quote": 3154012.89797
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 213.38,
          "high": 221.47,
          "low": 213.19,
          "close": 217.95,
          "volume": 32412.37,
          "close_time": 1772423999999,
          "quote_volume": 7073893.80183,
          "trades": 34678,
          "taker_buy_base": 17956.185,
          "taker_buy_quote": 3921029.22906
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 217.95,
          "high": 218.53,
          "low": 211.29,
          "close": 212.82,
          "volume": 26999.472,
          "close_time": 1772438399999,
          "quote_volume": 5789318.04218,
          "trades": 26881,
          "taker_buy_base": 12177.865,
          "taker_buy_quote": 2611415.76345
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 212.84,
          "high": 216.92,
          "low": 212.04,
          "close": 213.49,
          "volume": 21340.259,
          "close_time": 1772452799999,
          "quote_volume": 4566433.67716,
          "trades": 23380,
          "taker_buy_base": 11430.903,
          "taker_buy_quote": 2446548.13275
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 213.46,
          "high": 226.28,
          "low": 212.0,
          "close": 223.16,
          "volume": 46846.389,
          "close_time": 1772467199999,
          "quote_volume": 10278475.77343,
          "trades": 51749,
          "taker_buy_base": 25051.473,
          "taker_buy_quote": 5509062.51896
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 223.14,
          "high": 225.97,
          "low": 217.9,
          "close": 220.22,
          "volume": 43676.049,
          "close_time": 1772481599999,
          "quote_volume": 9683004.33454,
          "trades": 42851,
          "taker_buy_base": 21217.318,
          "taker_buy_quote": 4707416.61297
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 220.17,
          "high": 225.39,
          "low": 218.12,
          "close": 223.85,
          "volume": 32708.428,
          "close_time": 1772495999999,
          "quote_volume": 7265713.21391,
          "trades": 47820,
          "taker_buy_base": 17626.233,
          "taker_buy_quote": 3914833.82229
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 223.86,
          "high": 224.6,
          "low": 219.71,
          "close": 222.02,
          "volume": 24385.022,
          "close_time": 1772510399999,
          "quote_volume": 5416589.11868,
          "trades": 37389,
          "taker_buy_base": 12223.441,
          "taker_buy_quote": 2716147.8541
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 222.0,
          "high": 223.54,
          "low": 218.43,
          "close": 221.22,
          "volume": 27192.793,
          "close_time": 1772524799999,
          "quote_volume": 6020610.6913,
          "trades": 33328,
          "taker_buy_base": 13446.254,
          "taker_buy_quote": 2978900.23597
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 221.18,
          "high": 221.62,
          "low": 212.63,
          "close": 214.96,
          "volume": 32488.023,
          "close_time": 1772539199999,
          "quote_volume": 6995396.12572,
          "trades": 36542,
          "taker_buy_base": 12588.4,
          "taker_buy_quote": 2710280.86192
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 215.02,
          "high": 218.96,
          "low": 211.01,
          "close": 216.46,
          "volume": 45665.285,
          "close_time": 1772553599999,
          "quote_volume": 9807678.90828,
          "trades": 52680,
          "taker_buy_base": 21461.519,
          "taker_buy_quote": 4614947.16075
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 216.45,
          "high": 223.59,
          "low": 215.53,
          "close": 219.15,
          "volume": 61332.316,
          "close_time": 1772567999999,
          "quote_volume": 13443549.90101,
          "trades": 78718,
          "taker_buy_base": 33065.559,
          "taker_buy_quote": 7253571.42171
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 219.15,
          "high": 222.9,
          "low": 215.54,
          "close": 220.93,
          "volume": 32980.093,
          "close_time": 1772582399999,
          "quote_volume": 7231796.95366,
          "trades": 38869,
          "taker_buy_base": 16647.472,
          "taker_buy_quote": 3653996.40989
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 221.01,
          "high": 222.26,
          "low": 215.53,
          "close": 216.61,
          "volume": 20366.343,
          "close_time": 1772596799999,
          "quote_volume": 4467785.57622,
          "trades": 27853,
          "taker_buy_base": 8512.31,
          "taker_buy_quote": 1870332.84112
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 216.61,
          "high": 222.86,
          "low": 215.85,
          "close": 222.28,
          "volume": 16389.119,
          "close_time": 1772611199999,
          "quote_volume": 3587246.05569,
          "trades": 19825,
          "taker_buy_base": 9573.799,
          "taker_buy_quote": 2098120.36452
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 222.28,
          "high": 234.75,
          "low": 219.14,
          "close": 226.79,
          "volume": 73189.202,
          "close_time": 1772625599999,
          "quote_volume": 16705202.52785,
          "trades": 63187,
          "taker_buy_base": 36400.582,
          "taker_buy_quote": 8307473.46904
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 226.84,
          "high": 243.1,
          "low": 225.29,
          "close": 240.92,
          "volume": 101718.185,
          "close_time": 1772639999999,
          "quote_volume": 24015387.44158,
          "trades": 99727,
          "taker_buy_base": 60196.873,
          "taker_buy_quote": 14199923.21218
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 240.91,
          "high": 249.88,
          "low": 235.04,
          "close": 248.73,
          "volume": 54025.558,
          "close_time": 1772654399999,
          "quote_volume": 13001687.51291,
          "trades": 61400,
          "taker_buy_base": 31782.998,
          "taker_buy_quote": 7660451.95876
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 248.75,
          "high": 251.42,
          "low": 240.82,
          "close": 243.52,
          "volume": 53431.464,
          "close_time": 1772668799999,
          "quote_volume": 13178958.54079,
          "trades": 51987,
          "taker_buy_base": 25747.637,
          "taker_buy_quote": 6355419.37277
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 243.48,
          "high": 244.08,
          "low": 237.02,
          "close": 238.28,
          "volume": 20584.874,
          "close_time": 1772683199999,
          "quote_volume": 4937580.29398,
          "trades": 27976,
          "taker_buy_base": 9791.074,
          "taker_buy_quote": 2349667.57427
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 238.37,
          "high": 239.8,
          "low": 233.7,
          "close": 234.91,
          "volume": 21143.175,
          "close_time": 1772697599999,
          "quote_volume": 5000823.41034,
          "trades": 25057,
          "taker_buy_base": 8848.023,
          "taker_buy_quote": 2094226.67849
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 234.88,
          "high": 240.92,
          "low": 233.31,
          "close": 234.43,
          "volume": 42534.376,
          "close_time": 1772711999999,
          "quote_volume": 10087997.62657,
          "trades": 38014,
          "taker_buy_base": 19284.908,
          "taker_buy_quote": 4578416.67241
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 234.44,
          "high": 235.82,
          "low": 230.83,
          "close": 231.98,
          "volume": 32509.429,
          "close_time": 1772726399999,
          "quote_volume": 7567916.15329,
          "trades": 33740,
          "taker_buy_base": 16392.104,
          "taker_buy_quote": 3818423.51907
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 232.04,
          "high": 232.04,
          "low": 227.57,
          "close": 228.39,
          "volume": 29292.594,
          "close_time": 1772740799999,
          "quote_volume": 6718275.1761,
          "trades": 28559,
          "taker_buy_base": 14048.46,
          "taker_buy_quote": 3224012.37093
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 228.42,
          "high": 232.12,
          "low": 225.59,
          "close": 226.48,
          "volume": 21265.384,
          "close_time": 1772755199999,
          "quote_volume": 4879695.07569,
          "trades": 19477,
          "taker_buy_base": 8688.525,
          "taker_buy_quote": 1995692.22415
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 226.48,
          "high": 229.49,
          "low": 225.72,
          "close": 228.46,
          "volume": 13526.319,
          "close_time": 1772769599999,
          "quote_volume": 3076866.81079,
          "trades": 15426,
          "taker_buy_base": 7580.709,
          "taker_buy_quote": 1723900.63892
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 228.47,
          "high": 229.06,
          "low": 224.61,
          "close": 226.05,
          "volume": 12163.694,
          "close_time": 1772783999999,
          "quote_volume": 2750738.21536,
          "trades": 12824,
          "taker_buy_base": 6699.908,
          "taker_buy_quote": 1514647.90892
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 225.97,
          "high": 226.25,
          "low": 222.38,
          "close": 223.39,
          "volume": 23865.207,
          "close_time": 1772798399999,
          "quote_volume": 5345132.139,
          "trades": 17505,
          "taker_buy_base": 14777.263,
          "taker_buy_quote": 3309889.56241
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 223.38,
          "high": 223.75,
          "low": 211.2,
          "close": 211.92,
          "volume": 46216.795,
          "close_time": 1772812799999,
          "quote_volume": 10024864.87076,
          "trades": 40089,
          "taker_buy_base": 19437.666,
          "taker_buy_quote": 4215500.81462
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 211.96,
          "high": 213.84,
          "low": 205.52,
          "close": 210.67,
          "volume": 49490.9,
          "close_time": 1772827199999,
          "quote_volume": 10367744.26759,
          "trades": 61682,
          "taker_buy_base": 24256.386,
          "taker_buy_quote": 5083398.42906
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 210.69,
          "high": 212.86,
          "low": 209.75,
          "close": 210.1,
          "volume": 14010.334,
          "close_time": 1772841599999,
          "quote_volume": 2961705.90357,
          "trades": 35086,
          "taker_buy_base": 6039.669,
          "taker_buy_quote": 1276939.19985
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 210.13,
          "high": 211.24,
          "low": 207.71,
          "close": 208.56,
          "volume": 19013.268,
          "close_time": 1772855999999,
          "quote_volume": 3989521.41697,
          "trades": 16365,
          "taker_buy_base": 9758.721,
          "taker_buy_quote": 2048615.85442
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 208.53,
          "high": 209.57,
          "low": 206.72,
          "close": 207.88,
          "volume": 10326.903,
          "close_time": 1772870399999,
          "quote_volume": 2147389.83566,
          "trades": 9649,
          "taker_buy_base": 4087.675,
          "taker_buy_quote": 850496.76199
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 207.89,
          "high": 211.09,
          "low": 205.73,
          "close": 210.3,
          "volume": 15570.303,
          "close_time": 1772884799999,
          "quote_volume": 3250691.4467,
          "trades": 15943,
          "taker_buy_base": 8323.127,
          "taker_buy_quote": 1738699.93266
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 210.29,
          "high": 210.95,
          "low": 205.43,
          "close": 206.72,
          "volume": 16356.743,
          "close_time": 1772899199999,
          "quote_volume": 3401523.67656,
          "trades": 19989,
          "taker_buy_base": 5941.626,
          "taker_buy_quote": 1236286.16728
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 206.75,
          "high": 208.22,
          "low": 199.28,
          "close": 201.0,
          "volume": 24392.622,
          "close_time": 1772913599999,
          "quote_volume": 4978431.59594,
          "trades": 27851,
          "taker_buy_base": 9552.701,
          "taker_buy_quote": 1950528.66344
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 201.01,
          "high": 204.14,
          "low": 193.54,
          "close": 197.25,
          "volume": 58288.463,
          "close_time": 1772927999999,
          "quote_volume": 11521966.94135,
          "trades": 50339,
          "taker_buy_base": 24334.097,
          "taker_buy_quote": 4806829.78078
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 197.28,
          "high": 198.2,
          "low": 193.54,
          "close": 195.13,
          "volume": 16553.94,
          "close_time": 1772942399999,
          "quote_volume": 3242278.89336,
          "trades": 25911,
          "taker_buy_base": 7725.061,
          "taker_buy_quote": 1513559.50113
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 195.13,
          "high": 196.64,
          "low": 192.04,
          "close": 195.47,
          "volume": 17880.21,
          "close_time": 1772956799999,
          "quote_volume": 3479692.23941,
          "trades": 25209,
          "taker_buy_base": 8554.166,
          "taker_buy_quote": 1665687.07369
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 195.47,
          "high": 200.96,
          "low": 194.35,
          "close": 197.96,
          "volume": 20201.234,
          "close_time": 1772971199999,
          "quote_volume": 3984797.59096,
          "trades": 37188,
          "taker_buy_base": 9941.871,
          "taker_buy_quote": 1962109.12869
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 197.94,
          "high": 199.49,
          "low": 195.34,
          "close": 196.69,
          "volume": 16240.473,
          "close_time": 1772985599999,
          "quote_volume": 3204955.92786,
          "trades": 28447,
          "taker_buy_base": 7373.113,
          "taker_buy_quote": 1455779.54441
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 196.68,
          "high": 202.58,
          "low": 196.04,
          "close": 201.0,
          "volume": 19794.987,
          "close_time": 1772999999999,
          "quote_volume": 3928678.83279,
          "trades": 25472,
          "taker_buy_base": 9952.116,
          "taker_buy_quote": 1977768.53926
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 201.01,
          "high": 204.01,
          "low": 195.82,
          "close": 197.9,
          "volume": 29508.153,
          "close_time": 1773014399999,
          "quote_volume": 5890224.85455,
          "trades": 36418,
          "taker_buy_base": 15679.734,
          "taker_buy_quote": 3132386.08949
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 197.87,
          "high": 205.61,
          "low": 197.47,
          "close": 202.92,
          "volume": 26318.328,
          "close_time": 1773028799999,
          "quote_volume": 5292570.49591,
          "trades": 31812,
          "taker_buy_base": 14071.257,
          "taker_buy_quote": 2829577.13282
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 202.9,
          "high": 209.87,
          "low": 200.91,
          "close": 204.55,
          "volume": 23892.144,
          "close_time": 1773043199999,
          "quote_volume": 4898808.43562,
          "trades": 28696,
          "taker_buy_base": 12892.801,
          "taker_buy_quote": 2643108.47036
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 204.6,
          "high": 208.5,
          "low": 202.32,
          "close": 204.86,
          "volume": 19720.657,
          "close_time": 1773057599999,
          "quote_volume": 4050222.14638,
          "trades": 24505,
          "taker_buy_base": 9999.057,
          "taker_buy_quote": 2053795.18465
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 204.86,
          "high": 216.02,
          "low": 204.86,
          "close": 214.98,
          "volume": 68511.465,
          "close_time": 1773071999999,
          "quote_volume": 14537481.55384,
          "trades": 67989,
          "taker_buy_base": 36990.488,
          "taker_buy_quote": 7851922.83489
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 214.94,
          "high": 218.2,
          "low": 212.62,
          "close": 214.87,
          "volume": 41376.999,
          "close_time": 1773086399999,
          "quote_volume": 8883971.707,
          "trades": 42856,
          "taker_buy_base": 23036.737,
          "taker_buy_quote": 4950353.09874
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 214.82,
          "high": 219.32,
          "low": 212.25,
          "close": 214.52,
          "volume": 30977.661,
          "close_time": 1773100799999,
          "quote_volume": 6672022.79723,
          "trades": 34563,
          "taker_buy_base": 16976.314,
          "taker_buy_quote": 3660458.16604
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 214.52,
          "high": 225.81,
          "low": 213.28,
          "close": 220.92,
          "volume": 50813.93,
          "close_time": 1773115199999,
          "quote_volume": 11202612.34184,
          "trades": 49731,
          "taker_buy_base": 29569.101,
          "taker_buy_quote": 6521184.60663
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 220.92,
          "high": 223.19,
          "low": 216.81,
          "close": 220.26,
          "volume": 31002.609,
          "close_time": 1773129599999,
          "quote_volume": 6801234.23415,
          "trades": 33395,
          "taker_buy_base": 14291.675,
          "taker_buy_quote": 3138333.80236
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 220.26,
          "high": 227.34,
          "low": 219.76,
          "close": 224.84,
          "volume": 34949.023,
          "close_time": 1773143999999,
          "quote_volume": 7803439.80581,
          "trades": 34976,
          "taker_buy_base": 18735.697,
          "taker_buy_quote": 4187531.52102
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 224.88,
          "high": 230.88,
          "low": 219.22,
          "close": 227.02,
          "volume": 83446.813,
          "close_time": 1773158399999,
          "quote_volume": 18830231.80218,
          "trades": 75987,
          "taker_buy_base": 43650.317,
          "taker_buy_quote": 9857439.13665
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 227.03,
          "high": 228.66,
          "low": 220.58,
          "close": 223.32,
          "volume": 34867.831,
          "close_time": 1773172799999,
          "quote_volume": 7829153.7297,
          "trades": 36116,
          "taker_buy_base": 18347.749,
          "taker_buy_quote": 4118971.44328
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 223.35,
          "high": 225.53,
          "low": 220.16,
          "close": 222.64,
          "volume": 15843.097,
          "close_time": 1773187199999,
          "quote_volume": 3525246.26324,
          "trades": 20821,
          "taker_buy_base": 8182.047,
          "taker_buy_quote": 1820688.36891
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 222.62,
          "high": 222.62,
          "low": 213.14,
          "close": 215.42,
          "volume": 40983.174,
          "close_time": 1773201599999,
          "quote_volume": 8879889.48382,
          "trades": 33585,
          "taker_buy_base": 16490.308,
          "taker_buy_quote": 3575409.90626
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 215.4,
          "high": 217.12,
          "low": 212.61,
          "close": 213.64,
          "volume": 23644.381,
          "close_time": 1773215999999,
          "quote_volume": 5070557.04459,
          "trades": 20397,
          "taker_buy_base": 13593.55,
          "taker_buy_quote": 2915522.04085
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 213.62,
          "high": 214.19,
          "low": 209.15,
          "close": 209.93,
          "volume": 25033.183,
          "close_time": 1773230399999,
          "quote_volume": 5303180.25727,
          "trades": 26236,
          "taker_buy_base": 11607.927,
          "taker_buy_quote": 2460689.49921
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 209.93,
          "high": 216.96,
          "low": 209.61,
          "close": 211.12,
          "volume": 49887.069,
          "close_time": 1773244799999,
          "quote_volume": 10638014.13856,
          "trades": 52373,
          "taker_buy_base": 24678.946,
          "taker_buy_quote": 5262358.47663
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 211.14,
          "high": 215.0,
          "low": 209.42,
          "close": 213.92,
          "volume": 26837.93,
          "close_time": 1773259199999,
          "quote_volume": 5685058.98871,
          "trades": 33795,
          "taker_buy_base": 12402.697,
          "taker_buy_quote": 2630883.09044
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 213.93,
          "high": 215.08,
          "low": 212.25,
          "close": 212.87,
          "volume": 10794.504,
          "close_time": 1773273599999,
          "quote_volume": 2302567.19745,
          "trades": 14433,
          "taker_buy_base": 5626.538,
          "taker_buy_quote": 1200754.11288
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 212.87,
          "high": 214.48,
          "low": 206.26,
          "close": 207.76,
          "volume": 24329.154,
          "close_time": 1773287999999,
          "quote_volume": 5138630.56852,
          "trades": 25087,
          "taker_buy_base": 13536.625,
          "taker_buy_quote": 2863035.76347
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 207.77,
          "high": 208.97,
          "low": 203.58,
          "close": 208.03,
          "volume": 30538.559,
          "close_time": 1773302399999,
          "quote_volume": 6284275.13525,
          "trades": 30260,
          "taker_buy_base": 13799.077,
          "taker_buy_quote": 2841298.86768
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 207.98,
          "high": 213.5,
          "low": 206.83,
          "close": 211.08,
          "volume": 24777.094,
          "close_time": 1773316799999,
          "quote_volume": 5213171.0038,
          "trades": 29031,
          "taker_buy_base": 12763.005,
          "taker_buy_quote": 2683223.84765
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 211.12,
          "high": 213.09,
          "low": 206.0,
          "close": 208.65,
          "volume": 29271.601,
          "close_time": 1773331199999,
          "quote_volume": 6130694.64782,
          "trades": 35715,
          "taker_buy_base": 15629.851,
          "taker_buy_quote": 3275974.54687
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 208.65,
          "high": 211.87,
          "low": 206.62,
          "close": 208.96,
          "volume": 15905.841,
          "close_time": 1773345599999,
          "quote_volume": 3334708.30123,
          "trades": 22033,
          "taker_buy_base": 8413.571,
          "taker_buy_quote": 1764543.12917
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 208.95,
          "high": 209.35,
          "low": 207.0,
          "close": 208.47,
          "volume": 14079.874,
          "close_time": 1773359999999,
          "quote_volume": 2931759.53611,
          "trades": 14757,
          "taker_buy_base": 6880.685,
          "taker_buy_quote": 1432999.32342
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 208.47,
          "high": 216.49,
          "low": 207.65,
          "close": 213.78,
          "volume": 44617.379,
          "close_time": 1773374399999,
          "quote_volume": 9516657.8411,
          "trades": 39216,
          "taker_buy_base": 24585.525,
          "taker_buy_quote": 5248359.95599
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 213.79,
          "high": 213.79,
          "low": 210.26,
          "close": 211.04,
          "volume": 13380.473,
          "close_time": 1773388799999,
          "quote_volume": 2831852.69783,
          "trades": 18226,
          "taker_buy_base": 5860.048,
          "taker_buy_quote": 1240369.03161
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 210.99,
          "high": 218.95,
          "low": 209.37,
          "close": 217.84,
          "volume": 40975.993,
          "close_time": 1773403199999,
          "quote_volume": 8791654.5811,
          "trades": 35735,
          "taker_buy_base": 22765.055,
          "taker_buy_quote": 4880691.186
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 217.85,
          "high": 224.79,
          "low": 212.34,
          "close": 213.28,
          "volume": 87842.319,
          "close_time": 1773417599999,
          "quote_volume": 19149167.8153,
          "trades": 87075,
          "taker_buy_base": 39384.414,
          "taker_buy_quote": 8599848.09423
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 213.3,
          "high": 215.21,
          "low": 210.7,
          "close": 212.58,
          "volume": 39068.055,
          "close_time": 1773431999999,
          "quote_volume": 8326601.51941,
          "trades": 54433,
          "taker_buy_base": 18248.941,
          "taker_buy_quote": 3887768.12443
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 212.56,
          "high": 212.56,
          "low": 206.52,
          "close": 208.22,
          "volume": 27042.198,
          "close_time": 1773446399999,
          "quote_volume": 5661425.87837,
          "trades": 21969,
          "taker_buy_base": 10588.985,
          "taker_buy_quote": 2213000.31863
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 208.2,
          "high": 211.19,
          "low": 205.83,
          "close": 210.52,
          "volume": 17829.521,
          "close_time": 1773460799999,
          "quote_volume": 3706003.88369,
          "trades": 18200,
          "taker_buy_base": 8954.292,
          "taker_buy_quote": 1862950.7499
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 210.53,
          "high": 212.43,
          "low": 206.33,
          "close": 206.56,
          "volume": 18715.132,
          "close_time": 1773475199999,
          "quote_volume": 3932769.16136,
          "trades": 18597,
          "taker_buy_base": 10375.586,
          "taker_buy_quote": 2182640.74582
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 206.55,
          "high": 209.47,
          "low": 205.78,
          "close": 209.23,
          "volume": 13445.235,
          "close_time": 1773489599999,
          "quote_volume": 2790118.44561,
          "trades": 15508,
          "taker_buy_base": 7524.044,
          "taker_buy_quote": 1561815.7721
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 209.17,
          "high": 210.92,
          "low": 207.04,
          "close": 209.23,
          "volume": 16357.447,
          "close_time": 1773503999999,
          "quote_volume": 3422053.26207,
          "trades": 17052,
          "taker_buy_base": 8318.656,
          "taker_buy_quote": 1740637.19237
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 209.23,
          "high": 211.0,
          "low": 208.43,
          "close": 210.4,
          "volume": 13480.019,
          "close_time": 1773518399999,
          "quote_volume": 2825092.76391,
          "trades": 13441,
          "taker_buy_base": 5617.543,
          "taker_buy_quote": 1178875.01399
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 210.38,
          "high": 213.81,
          "low": 209.38,
          "close": 213.18,
          "volume": 18753.635,
          "close_time": 1773532799999,
          "quote_volume": 3980902.89983,
          "trades": 19807,
          "taker_buy_base": 11518.838,
          "taker_buy_quote": 2444584.31783
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 213.19,
          "high": 220.1,
          "low": 211.42,
          "close": 217.73,
          "volume": 35986.545,
          "close_time": 1773547199999,
          "quote_volume": 7795267.28634,
          "trades": 36291,
          "taker_buy_base": 18569.251,
          "taker_buy_quote": 4024242.08679
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 217.74,
          "high": 229.8,
          "low": 217.64,
          "close": 225.35,
          "volume": 65496.073,
          "close_time": 1773561599999,
          "quote_volume": 14752904.39204,
          "trades": 76475,
          "taker_buy_base": 35185.62,
          "taker_buy_quote": 7924817.24393
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 225.35,
          "high": 229.99,
          "low": 222.43,
          "close": 226.81,
          "volume": 49152.545,
          "close_time": 1773575999999,
          "quote_volume": 11107066.23419,
          "trades": 54953,
          "taker_buy_base": 24639.301,
          "taker_buy_quote": 5569290.10906
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 226.8,
          "high": 228.94,
          "low": 223.51,
          "close": 227.5,
          "volume": 35630.781,
          "close_time": 1773590399999,
          "quote_volume": 8079251.83303,
          "trades": 39104,
          "taker_buy_base": 17267.375,
          "taker_buy_quote": 3917064.39804
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 227.5,
          "high": 228.38,
          "low": 223.52,
          "close": 226.73,
          "volume": 41027.227,
          "close_time": 1773604799999,
          "quote_volume": 9254708.37646,
          "trades": 38250,
          "taker_buy_base": 14531.457,
          "taker_buy_quote": 3283122.39419
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 226.73,
          "high": 239.39,
          "low": 224.98,
          "close": 229.66,
          "volume": 71124.896,
          "close_time": 1773619199999,
          "quote_volume": 16451077.85783,
          "trades": 65115,
          "taker_buy_base": 36152.746,
          "taker_buy_quote": 8351712.1995
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 229.69,
          "high": 237.0,
          "low": 227.42,
          "close": 234.91,
          "volume": 51118.104,
          "close_time": 1773633599999,
          "quote_volume": 11874388.58505,
          "trades": 56688,
          "taker_buy_base": 30356.759,
          "taker_buy_quote": 7069007.26527
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 234.96,
          "high": 239.24,
          "low": 232.27,
          "close": 234.16,
          "volume": 41511.335,
          "close_time": 1773647999999,
          "quote_volume": 9789512.94098,
          "trades": 50567,
          "taker_buy_base": 23088.677,
          "taker_buy_quote": 5448452.11908
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 234.17,
          "high": 235.3,
          "low": 229.26,
          "close": 231.75,
          "volume": 33955.148,
          "close_time": 1773662399999,
          "quote_volume": 7885000.72634,
          "trades": 36606,
          "taker_buy_base": 16965.175,
          "taker_buy_quote": 3941133.68852
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 231.75,
          "high": 235.66,
          "low": 228.45,
          "close": 234.92,
          "volume": 49739.277,
          "close_time": 1773676799999,
          "quote_volume": 11531610.60539,
          "trades": 48824,
          "taker_buy_base": 25501.477,
          "taker_buy_quote": 5919927.21134
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 234.9,
          "high": 275.91,
          "low": 234.81,
          "close": 266.36,
          "volume": 175424.84,
          "close_time": 1773691199999,
          "quote_volume": 45394363.94337,
          "trades": 166562,
          "taker_buy_base": 98028.965,
          "taker_buy_quote": 25313739.01956
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 266.35,
          "high": 290.31,
          "low": 265.84,
          "close": 276.87,
          "volume": 145708.583,
          "close_time": 1773705599999,
          "quote_volume": 41078639.26487,
          "trades": 129533,
          "taker_buy_base": 72733.965,
          "taker_buy_quote": 20498074.30306
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 276.9,
          "high": 281.98,
          "low": 270.29,
          "close": 272.5,
          "volume": 93607.586,
          "close_time": 1773719999999,
          "quote_volume": 25831443.08466,
          "trades": 94722,
          "taker_buy_base": 42941.841,
          "taker_buy_quote": 11861708.30764
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 272.55,
          "high": 273.56,
          "low": 263.81,
          "close": 268.49,
          "volume": 62415.605,
          "close_time": 1773734399999,
          "quote_volume": 16734479.16857,
          "trades": 64360,
          "taker_buy_base": 30960.876,
          "taker_buy_quote": 8303513.04512
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 268.52,
          "high": 276.84,
          "low": 267.03,
          "close": 272.43,
          "volume": 59763.25,
          "close_time": 1773748799999,
          "quote_volume": 16256073.65946,
          "trades": 75164,
          "taker_buy_base": 31970.98,
          "taker_buy_quote": 8701495.32043
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 272.42,
          "high": 273.59,
          "low": 264.68,
          "close": 268.96,
          "volume": 57830.254,
          "close_time": 1773763199999,
          "quote_volume": 15522683.3421,
          "trades": 77695,
          "taker_buy_base": 30336.989,
          "taker_buy_quote": 8145880.36785
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 268.94,
          "high": 287.85,
          "low": 267.66,
          "close": 272.34,
          "volume": 115763.715,
          "close_time": 1773777599999,
          "quote_volume": 32155082.61229,
          "trades": 102594,
          "taker_buy_base": 63897.834,
          "taker_buy_quote": 17769397.55717
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 272.32,
          "high": 277.29,
          "low": 270.3,
          "close": 272.64,
          "volume": 40147.426,
          "close_time": 1773791999999,
          "quote_volume": 11009805.47567,
          "trades": 53069,
          "taker_buy_base": 19514.677,
          "taker_buy_quote": 5354631.65135
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 272.65,
          "high": 283.33,
          "low": 268.39,
          "close": 281.03,
          "volume": 68142.902,
          "close_time": 1773806399999,
          "quote_volume": 18844630.62083,
          "trades": 53282,
          "taker_buy_base": 37569.995,
          "taker_buy_quote": 10401289.42448
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 281.02,
          "high": 282.54,
          "low": 274.79,
          "close": 276.95,
          "volume": 37885.428,
          "close_time": 1773820799999,
          "quote_volume": 10550838.95189,
          "trades": 38906,
          "taker_buy_base": 16626.384,
          "taker_buy_quote": 4633035.96405
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 276.96,
          "high": 284.81,
          "low": 266.96,
          "close": 268.53,
          "volume": 79144.503,
          "close_time": 1773835199999,
          "quote_volume": 21840676.44076,
          "trades": 74310,
          "taker_buy_base": 35890.544,
          "taker_buy_quote": 9934231.80421
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 268.54,
          "high": 268.56,
          "low": 252.42,
          "close": 256.33,
          "volume": 123848.89,
          "close_time": 1773849599999,
          "quote_volume": 32219526.57712,
          "trades": 119754,
          "taker_buy_base": 55390.908,
          "taker_buy_quote": 14408970.28759
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 256.32,
          "high": 256.81,
          "low": 244.71,
          "close": 246.78,
          "volume": 71529.249,
          "close_time": 1773863999999,
          "quote_volume": 17834087.5296,
          "trades": 69032,
          "taker_buy_base": 33258.233,
          "taker_buy_quote": 8294641.52483
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 246.81,
          "high": 251.32,
          "low": 243.58,
          "close": 248.71,
          "volume": 55536.033,
          "close_time": 1773878399999,
          "quote_volume": 13730345.82992,
          "trades": 43981,
          "taker_buy_base": 25668.108,
          "taker_buy_quote": 6344987.75503
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 248.71,
          "high": 255.69,
          "low": 248.33,
          "close": 252.8,
          "volume": 46768.642,
          "close_time": 1773892799999,
          "quote_volume": 11791361.82673,
          "trades": 41160,
          "taker_buy_base": 27513.902,
          "taker_buy_quote": 6941310.00702
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 252.76,
          "high": 253.11,
          "low": 241.79,
          "close": 244.44,
          "volume": 48924.214,
          "close_time": 1773907199999,
          "quote_volume": 12026656.24063,
          "trades": 42341,
          "taker_buy_base": 17831.775,
          "taker_buy_quote": 4375585.79542
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 244.42,
          "high": 246.44,
          "low": 240.2,
          "close": 244.14,
          "volume": 24832.629,
          "close_time": 1773921599999,
          "quote_volume": 6056133.67463,
          "trades": 31444,
          "taker_buy_base": 12232.303,
          "taker_buy_quote": 2985011.86682
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 244.14,
          "high": 244.31,
          "low": 233.08,
          "close": 235.47,
          "volume": 64627.168,
          "close_time": 1773935999999,
          "quote_volume": 15385463.35748,
          "trades": 61487,
          "taker_buy_base": 27038.951,
          "taker_buy_quote": 6440649.43832
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 235.46,
          "high": 238.41,
          "low": 230.7,
          "close": 236.58,
          "volume": 37192.258,
          "close_time": 1773950399999,
          "quote_volume": 8716269.80784,
          "trades": 52080,
          "taker_buy_base": 16972.163,
          "taker_buy_quote": 3978584.76826
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 236.58,
          "high": 241.55,
          "low": 233.91,
          "close": 234.66,
          "volume": 27793.877,
          "close_time": 1773964799999,
          "quote_volume": 6615042.74797,
          "trades": 35147,
          "taker_buy_base": 12213.366,
          "taker_buy_quote": 2908046.31449
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 234.63,
          "high": 238.7,
          "low": 232.2,
          "close": 237.04,
          "volume": 37129.904,
          "close_time": 1773979199999,
          "quote_volume": 8743537.71422,
          "trades": 39224,
          "taker_buy_base": 20793.803,
          "taker_buy_quote": 4896116.8015
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 237.07,
          "high": 238.97,
          "low": 232.85,
          "close": 236.76,
          "volume": 30175.626,
          "close_time": 1773993599999,
          "quote_volume": 7127583.13471,
          "trades": 39045,
          "taker_buy_base": 15210.984,
          "taker_buy_quote": 3593910.02849
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 236.77,
          "high": 250.43,
          "low": 232.51,
          "close": 233.84,
          "volume": 61621.502,
          "close_time": 1774007999999,
          "quote_volume": 14586080.5283,
          "trades": 62707,
          "taker_buy_base": 34854.512,
          "taker_buy_quote": 8241973.85346
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 233.88,
          "high": 235.33,
          "low": 228.53,
          "close": 235.0,
          "volume": 44083.183,
          "close_time": 1774022399999,
          "quote_volume": 10207208.36254,
          "trades": 45699,
          "taker_buy_base": 21682.519,
          "taker_buy_quote": 5028299.68748
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 235.01,
          "high": 240.17,
          "low": 229.36,
          "close": 233.02,
          "volume": 47789.384,
          "close_time": 1774036799999,
          "quote_volume": 11190667.19001,
          "trades": 62704,
          "taker_buy_base": 23353.591,
          "taker_buy_quote": 5474646.9609
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 232.99,
          "high": 237.96,
          "low": 230.31,
          "close": 234.53,
          "volume": 22488.745,
          "close_time": 1774051199999,
          "quote_volume": 5270242.32994,
          "trades": 26256,
          "taker_buy_base": 13058.827,
          "taker_buy_quote": 3056038.22943
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 234.52,
          "high": 236.63,
          "low": 233.31,
          "close": 233.93,
          "volume": 12093.637,
          "close_time": 1774065599999,
          "quote_volume": 2839802.90044,
          "trades": 15962,
          "taker_buy_base": 5584.699,
          "taker_buy_quote": 1311597.66308
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 233.91,
          "high": 234.75,
          "low": 231.58,
          "close": 232.1,
          "volume": 11991.633,
          "close_time": 1774079999999,
          "quote_volume": 2792755.96875,
          "trades": 13990,
          "taker_buy_base": 6388.147,
          "taker_buy_quote": 1487748.28726
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 232.1,
          "high": 237.65,
          "low": 231.82,
          "close": 233.57,
          "volume": 27306.668,
          "close_time": 1774094399999,
          "quote_volume": 6402574.9526,
          "trades": 27374,
          "taker_buy_base": 16674.733,
          "taker_buy_quote": 3913833.09547
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 233.59,
          "high": 235.4,
          "low": 231.67,
          "close": 232.77,
          "volume": 27946.093,
          "close_time": 1774108799999,
          "quote_volume": 6525928.72608,
          "trades": 23269,
          "taker_buy_base": 11759.711,
          "taker_buy_quote": 2748895.55224
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 232.77,
          "high": 233.27,
          "low": 230.83,
          "close": 231.54,
          "volume": 13317.825,
          "close_time": 1774123199999,
          "quote_volume": 3088434.26879,
          "trades": 12857,
          "taker_buy_base": 5768.024,
          "taker_buy_quote": 1337578.1797
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 231.52,
          "high": 233.24,
          "low": 218.13,
          "close": 219.79,
          "volume": 39111.933,
          "close_time": 1774137599999,
          "quote_volume": 8766460.32643,
          "trades": 32885,
          "taker_buy_base": 13783.737,
          "taker_buy_quote": 3095828.97144
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 219.87,
          "high": 223.46,
          "low": 216.7,
          "close": 221.07,
          "volume": 37517.209,
          "close_time": 1774151999999,
          "quote_volume": 8261044.8692,
          "trades": 37556,
          "taker_buy_base": 18466.176,
          "taker_buy_quote": 4067750.14387
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 221.06,
          "high": 221.75,
          "low": 217.58,
          "close": 218.95,
          "volume": 21752.316,
          "close_time": 1774166399999,
          "quote_volume": 4770831.56736,
          "trades": 23910,
          "taker_buy_base": 11595.312,
          "taker_buy_quote": 2543744.3316
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 218.93,
          "high": 220.36,
          "low": 216.19,
          "close": 217.02,
          "volume": 14828.608,
          "close_time": 1774180799999,
          "quote_volume": 3234507.17317,
          "trades": 20908,
          "taker_buy_base": 7240.623,
          "taker_buy_quote": 1580238.0135
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 217.05,
          "high": 221.61,
          "low": 217.0,
          "close": 220.02,
          "volume": 18797.906,
          "close_time": 1774195199999,
          "quote_volume": 4131876.24255,
          "trades": 24226,
          "taker_buy_base": 8727.458,
          "taker_buy_quote": 1918068.16834
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 220.04,
          "high": 222.57,
          "low": 217.72,
          "close": 218.9,
          "volume": 19428.747,
          "close_time": 1774209599999,
          "quote_volume": 4272123.35854,
          "trades": 19699,
          "taker_buy_base": 9791.002,
          "taker_buy_quote": 2151103.99904
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 218.89,
          "high": 220.07,
          "low": 213.57,
          "close": 217.37,
          "volume": 21864.438,
          "close_time": 1774223999999,
          "quote_volume": 4735387.7729,
          "trades": 31691,
          "taker_buy_base": 9859.265,
          "taker_buy_quote": 2138094.02169
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 217.39,
          "high": 221.6,
          "low": 215.89,
          "close": 220.12,
          "volume": 12512.481,
          "close_time": 1774238399999,
          "quote_volume": 2742275.23323,
          "trades": 21958,
          "taker_buy_base": 6349.489,
          "taker_buy_quote": 1391888.73645
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 220.14,
          "high": 225.59,
          "low": 217.36,
          "close": 218.54,
          "volume": 36869.402,
          "close_time": 1774252799999,
          "quote_volume": 8192455.00133,
          "trades": 53718,
          "taker_buy_base": 18641.798,
          "taker_buy_quote": 4138835.02549
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 218.56,
          "high": 233.92,
          "low": 215.24,
          "close": 222.13,
          "volume": 82968.438,
          "close_time": 1774267199999,
          "quote_volume": 18720651.33706,
          "trades": 71713,
          "taker_buy_base": 44592.84,
          "taker_buy_quote": 10076315.58098
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 222.09,
          "high": 234.88,
          "low": 220.58,
          "close": 228.41,
          "volume": 102207.76,
          "close_time": 1774281599999,
          "quote_volume": 23402559.49754,
          "trades": 119587,
          "taker_buy_base": 50487.789,
          "taker_buy_quote": 11560440.82972
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 228.43,
          "high": 232.59,
          "low": 225.85,
          "close": 229.87,
          "volume": 33387.222,
          "close_time": 1774295999999,
          "quote_volume": 7661971.26205,
          "trades": 41033,
          "taker_buy_base": 16199.246,
          "taker_buy_quote": 3717698.86568
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 229.84,
          "high": 231.82,
          "low": 226.44,
          "close": 228.53,
          "volume": 16922.468,
          "close_time": 1774310399999,
          "quote_volume": 3871601.32919,
          "trades": 22672,
          "taker_buy_base": 8377.927,
          "taker_buy_quote": 1916659.65144
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 228.52,
          "high": 231.96,
          "low": 224.74,
          "close": 227.98,
          "volume": 25627.777,
          "close_time": 1774324799999,
          "quote_volume": 5844509.53563,
          "trades": 31087,
          "taker_buy_base": 11329.853,
          "taker_buy_quote": 2586534.21086
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 228.01,
          "high": 233.49,
          "low": 223.69,
          "close": 232.35,
          "volume": 27014.722,
          "close_time": 1774339199999,
          "quote_volume": 6182396.90027,
          "trades": 28107,
          "taker_buy_base": 14778.657,
          "taker_buy_quote": 3383189.41347
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 232.35,
          "high": 232.92,
          "low": 229.01,
          "close": 230.58,
          "volume": 23898.176,
          "close_time": 1774353599999,
          "quote_volume": 5518386.69132,
          "trades": 24740,
          "taker_buy_base": 12082.381,
          "taker_buy_quote": 2789024.41437
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 230.58,
          "high": 230.62,
          "low": 222.0,
          "close": 225.74,
          "volume": 40804.245,
          "close_time": 1774367999999,
          "quote_volume": 9232083.98534,
          "trades": 38054,
          "taker_buy_base": 19859.881,
          "taker_buy_quote": 4496242.53026
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 225.73,
          "high": 227.51,
          "low": 223.19,
          "close": 226.26,
          "volume": 24537.82,
          "close_time": 1774382399999,
          "quote_volume": 5531218.0724,
          "trades": 36201,
          "taker_buy_base": 11773.498,
          "taker_buy_quote": 2655503.18862
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 226.2,
          "high": 243.37,
          "low": 226.01,
          "close": 242.09,
          "volume": 82050.155,
          "close_time": 1774396799999,
          "quote_volume": 19514540.93529,
          "trades": 81537,
          "taker_buy_base": 44858.688,
          "taker_buy_quote": 10669781.80352
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 242.09,
          "high": 247.68,
          "low": 235.85,
          "close": 238.34,
          "volume": 66885.029,
          "close_time": 1774411199999,
          "quote_volume": 16219795.24694,
          "trades": 62149,
          "taker_buy_base": 37300.488,
          "taker_buy_quote": 9063856.09927
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 238.36,
          "high": 240.05,
          "low": 236.58,
          "close": 236.93,
          "volume": 38933.307,
          "close_time": 1774425599999,
          "quote_volume": 9267984.35754,
          "trades": 33364,
          "taker_buy_base": 16143.077,
          "taker_buy_quote": 3846286.88543
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 236.96,
          "high": 240.6,
          "low": 236.91,
          "close": 237.9,
          "volume": 33247.841,
          "close_time": 1774439999999,
          "quote_volume": 7940753.69357,
          "trades": 38065,
          "taker_buy_base": 17303.492,
          "taker_buy_quote": 4133051.06494
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 237.92,
          "high": 238.91,
          "low": 232.58,
          "close": 236.06,
          "volume": 49598.892,
          "close_time": 1774454399999,
          "quote_volume": 11684306.32566,
          "trades": 47742,
          "taker_buy_base": 22356.247,
          "taker_buy_quote": 5269395.01166
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 236.08,
          "high": 238.86,
          "low": 233.57,
          "close": 234.64,
          "volume": 30225.066,
          "close_time": 1774468799999,
          "quote_volume": 7137480.41876,
          "trades": 28423,
          "taker_buy_base": 16048.888,
          "taker_buy_quote": 3790684.95456
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 234.66,
          "high": 234.78,
          "low": 229.18,
          "close": 231.89,
          "volume": 26347.969,
          "close_time": 1774483199999,
          "quote_volume": 6095354.42548,
          "trades": 24625,
          "taker_buy_base": 12398.664,
          "taker_buy_quote": 2867386.29109
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 231.87,
          "high": 234.46,
          "low": 228.22,
          "close": 229.03,
          "volume": 22343.42,
          "close_time": 1774497599999,
          "quote_volume": 5163335.62053,
          "trades": 20863,
          "taker_buy_base": 9332.591,
          "taker_buy_quote": 2156638.69696
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 229.04,
          "high": 229.71,
          "low": 223.98,
          "close": 225.18,
          "volume": 23949.402,
          "close_time": 1774511999999,
          "quote_volume": 5415055.08819,
          "trades": 24707,
          "taker_buy_base": 10413.142,
          "taker_buy_quote": 2353621.7895
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 225.16,
          "high": 226.25,
          "low": 219.7,
          "close": 220.81,
          "volume": 29094.618,
          "close_time": 1774526399999,
          "quote_volume": 6461048.96081,
          "trades": 23380,
          "taker_buy_base": 11616.507,
          "taker_buy_quote": 2582511.17619
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 220.83,
          "high": 225.27,
          "low": 220.27,
          "close": 220.67,
          "volume": 35796.907,
          "close_time": 1774540799999,
          "quote_volume": 7994959.69283,
          "trades": 45043,
          "taker_buy_base": 19366.262,
          "taker_buy_quote": 4329987.12155
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 220.67,
          "high": 222.59,
          "low": 218.82,
          "close": 220.5,
          "volume": 22051.868,
          "close_time": 1774555199999,
          "quote_volume": 4862741.26747,
          "trades": 28627,
          "taker_buy_base": 8506.111,
          "taker_buy_quote": 1877602.70277
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 220.48,
          "high": 225.36,
          "low": 219.54,
          "close": 222.12,
          "volume": 29069.57,
          "close_time": 1774569599999,
          "quote_volume": 6472132.90739,
          "trades": 23154,
          "taker_buy_base": 12978.353,
          "taker_buy_quote": 2891669.04891
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 222.11,
          "high": 226.24,
          "low": 221.37,
          "close": 224.08,
          "volume": 15615.729,
          "close_time": 1774583999999,
          "quote_volume": 3502199.79475,
          "trades": 14947,
          "taker_buy_base": 10651.145,
          "taker_buy_quote": 2389662.61072
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 224.12,
          "high": 225.4,
          "low": 221.95,
          "close": 223.4,
          "volume": 14128.812,
          "close_time": 1774598399999,
          "quote_volume": 3158670.05681,
          "trades": 14091,
          "taker_buy_base": 6451.601,
          "taker_buy_quote": 1442635.1769
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 223.38,
          "high": 223.83,
          "low": 212.37,
          "close": 215.91,
          "volume": 52561.968,
          "close_time": 1774612799999,
          "quote_volume": 11443219.00327,
          "trades": 39017,
          "taker_buy_base": 21130.831,
          "taker_buy_quote": 4597443.62263
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 215.93,
          "high": 219.66,
          "low": 213.04,
          "close": 216.52,
          "volume": 36558.926,
          "close_time": 1774627199999,
          "quote_volume": 7897478.79537,
          "trades": 30863,
          "taker_buy_base": 15748.252,
          "taker_buy_quote": 3407907.11956
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 216.51,
          "high": 216.51,
          "low": 213.33,
          "close": 215.82,
          "volume": 17382.721,
          "close_time": 1774641599999,
          "quote_volume": 3736904.6575,
          "trades": 20866,
          "taker_buy_base": 8661.168,
          "taker_buy_quote": 1862901.46918
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 215.83,
          "high": 216.37,
          "low": 213.92,
          "close": 215.67,
          "volume": 7871.509,
          "close_time": 1774655999999,
          "quote_volume": 1692292.64972,
          "trades": 10134,
          "taker_buy_base": 4010.579,
          "taker_buy_quote": 862294.43257
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 215.58,
          "high": 216.29,
          "low": 209.09,
          "close": 212.4,
          "volume": 20608.863,
          "close_time": 1774670399999,
          "quote_volume": 4365679.52563,
          "trades": 19259,
          "taker_buy_base": 9183.322,
          "taker_buy_quote": 1946295.43139
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 212.42,
          "high": 222.31,
          "low": 211.25,
          "close": 220.98,
          "volume": 26348.726,
          "close_time": 1774684799999,
          "quote_volume": 5726185.52187,
          "trades": 22662,
          "taker_buy_base": 15150.761,
          "taker_buy_quote": 3299642.21409
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 220.98,
          "high": 221.21,
          "low": 217.38,
          "close": 218.34,
          "volume": 16954.532,
          "close_time": 1774699199999,
          "quote_volume": 3711988.92524,
          "trades": 17309,
          "taker_buy_base": 8181.973,
          "taker_buy_quote": 1791558.32004
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 218.33,
          "high": 223.85,
          "low": 216.69,
          "close": 218.89,
          "volume": 42943.331,
          "close_time": 1774713599999,
          "quote_volume": 9425676.83155,
          "trades": 41047,
          "taker_buy_base": 16800.707,
          "taker_buy_quote": 3689411.60106
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 218.89,
          "high": 219.81,
          "low": 217.55,
          "close": 218.05,
          "volume": 13351.607,
          "close_time": 1774727999999,
          "quote_volume": 2918678.40059,
          "trades": 11904,
          "taker_buy_base": 5620.179,
          "taker_buy_quote": 1228953.11607
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 218.06,
          "high": 218.78,
          "low": 212.23,
          "close": 213.59,
          "volume": 20040.464,
          "close_time": 1774742399999,
          "quote_volume": 4319345.99679,
          "trades": 20090,
          "taker_buy_base": 9702.389,
          "taker_buy_quote": 2092839.57215
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 213.59,
          "high": 219.52,
          "low": 212.51,
          "close": 218.31,
          "volume": 15554.543,
          "close_time": 1774756799999,
          "quote_volume": 3351584.19211,
          "trades": 18028,
          "taker_buy_base": 8499.923,
          "taker_buy_quote": 1833542.24323
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 218.31,
          "high": 219.38,
          "low": 215.99,
          "close": 216.34,
          "volume": 8571.147,
          "close_time": 1774771199999,
          "quote_volume": 1865300.96324,
          "trades": 11853,
          "taker_buy_base": 4939.896,
          "taker_buy_quote": 1075118.04455
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 216.37,
          "high": 217.59,
          "low": 213.78,
          "close": 216.01,
          "volume": 9115.864,
          "close_time": 1774785599999,
          "quote_volume": 1967356.64889,
          "trades": 13441,
          "taker_buy_base": 4363.543,
          "taker_buy_quote": 941721.77224
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 216.02,
          "high": 216.05,
          "low": 215.78,
          "close": 215.91,
          "volume": 117.317,
          "close_time": 1774799999999,
          "quote_volume": 25331.9946,
          "trades": 238,
          "taker_buy_base": 38.669,
          "taker_buy_quote": 8350.09662
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 214.65,
          "high": 217.03,
          "low": 214.03,
          "close": 215.84,
          "volume": 4704.858,
          "close_time": 1774814399999,
          "quote_volume": 1015118.27366,
          "trades": 4260,
          "taker_buy_base": 2912.001,
          "taker_buy_quote": 628100.15761
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-03-30T00:00:00",
      "end_date": "2026-03-29T00:00:00",
      "klines": [
        {
          "timestamp": 1711756800000,
          "datetime": "2024-03-30T00:00:00",
          "open": 30.72,
          "high": 30.88,
          "low": 29.8,
          "close": 30.08,
          "volume": 104328.661,
          "close_time": 1711843199999,
          "quote_volume": 3160969.78886,
          "trades": 23517,
          "taker_buy_base": 47462.231,
          "taker_buy_quote": 1437328.8878
        },
        {
          "timestamp": 1711843200000,
          "datetime": "2024-03-31T00:00:00",
          "open": 30.07,
          "high": 30.83,
          "low": 29.97,
          "close": 30.44,
          "volume": 112832.562,
          "close_time": 1711929599999,
          "quote_volume": 3435393.95575,
          "trades": 20963,
          "taker_buy_base": 57097.943,
          "taker_buy_quote": 1738428.94342
        },
        {
          "timestamp": 1711929600000,
          "datetime": "2024-04-01T00:00:00",
          "open": 30.44,
          "high": 30.54,
          "low": 27.91,
          "close": 28.94,
          "volume": 231835.677,
          "close_time": 1712015999999,
          "quote_volume": 6755826.87942,
          "trades": 45204,
          "taker_buy_base": 106641.099,
          "taker_buy_quote": 3109010.45516
        },
        {
          "timestamp": 1712016000000,
          "datetime": "2024-04-02T00:00:00",
          "open": 28.96,
          "high": 28.98,
          "low": 27.0,
          "close": 27.66,
          "volume": 216704.51,
          "close_time": 1712102399999,
          "quote_volume": 5979293.17991,
          "trades": 38558,
          "taker_buy_base": 113196.595,
          "taker_buy_quote": 3119885.29397
        },
        {
          "timestamp": 1712102400000,
          "datetime": "2024-04-03T00:00:00",
          "open": 27.66,
          "high": 28.42,
          "low": 26.7,
          "close": 27.17,
          "volume": 167701.396,
          "close_time": 1712188799999,
          "quote_volume": 4643036.92972,
          "trades": 27160,
          "taker_buy_base": 81312.48,
          "taker_buy_quote": 2253749.96561
        },
        {
          "timestamp": 1712188800000,
          "datetime": "2024-04-04T00:00:00",
          "open": 27.16,
          "high": 28.21,
          "low": 26.75,
          "close": 27.66,
          "volume": 137887.303,
          "close_time": 1712275199999,
          "quote_volume": 3812347.2503,
          "trades": 20113,
          "taker_buy_base": 71980.698,
          "taker_buy_quote": 1989320.42087
        },
        {
          "timestamp": 1712275200000,
          "datetime": "2024-04-05T00:00:00",
          "open": 27.64,
          "high": 27.72,
          "low": 26.5,
          "close": 27.29,
          "volume": 94781.451,
          "close_time": 1712361599999,
          "quote_volume": 2569987.64744,
          "trades": 17686,
          "taker_buy_base": 48552.73,
          "taker_buy_quote": 1316805.01723
        },
        {
          "timestamp": 1712361600000,
          "datetime": "2024-04-06T00:00:00",
          "open": 27.29,
          "high": 27.86,
          "low": 27.15,
          "close": 27.49,
          "volume": 58876.581,
          "close_time": 1712447999999,
          "quote_volume": 1618863.96709,
          "trades": 9601,
          "taker_buy_base": 26395.735,
          "taker_buy_quote": 726323.28582
        },
        {
          "timestamp": 1712448000000,
          "datetime": "2024-04-07T00:00:00",
          "open": 27.5,
          "high": 28.14,
          "low": 27.44,
          "close": 27.86,
          "volume": 74027.209,
          "close_time": 1712534399999,
          "quote_volume": 2060470.05642,
          "trades": 11770,
          "taker_buy_base": 40707.001,
          "taker_buy_quote": 1133458.01423
        },
        {
          "timestamp": 1712534400000,
          "datetime": "2024-04-08T00:00:00",
          "open": 27.84,
          "high": 28.7,
          "low": 27.32,
          "close": 28.52,
          "volume": 126665.97,
          "close_time": 1712620799999,
          "quote_volume": 3572851.92924,
          "trades": 19628,
          "taker_buy_base": 62722.129,
          "taker_buy_quote": 1771636.71002
        },
        {
          "timestamp": 1712620800000,
          "datetime": "2024-04-09T00:00:00",
          "open": 28.53,
          "high": 28.81,
          "low": 27.42,
          "close": 27.62,
          "volume": 146435.691,
          "close_time": 1712707199999,
          "quote_volume": 4134981.97315,
          "trades": 23401,
          "taker_buy_base": 73269.38,
          "taker_buy_quote": 2071975.92326
        },
        {
          "timestamp": 1712707200000,
          "datetime": "2024-04-10T00:00:00",
          "open": 27.61,
          "high": 27.78,
          "low": 26.0,
          "close": 27.05,
          "volume": 173922.435,
          "close_time": 1712793599999,
          "quote_volume": 4690135.96802,
          "trades": 24348,
          "taker_buy_base": 86680.273,
          "taker_buy_quote": 2339467.7098
        },
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 27.06,
          "high": 27.21,
          "low": 26.23,
          "close": 26.52,
          "volume": 91083.904,
          "close_time": 1712879999999,
          "quote_volume": 2432529.63282,
          "trades": 12408,
          "taker_buy_base": 41328.267,
          "taker_buy_quote": 1104157.86458
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 26.52,
          "high": 27.03,
          "low": 21.5,
          "close": 23.23,
          "volume": 363584.138,
          "close_time": 1712966399999,
          "quote_volume": 8737597.80021,
          "trades": 55620,
          "taker_buy_base": 189379.858,
          "taker_buy_quote": 4557342.93363
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 23.21,
          "high": 23.9,
          "low": 17.94,
          "close": 20.48,
          "volume": 468660.019,
          "close_time": 1713052799999,
          "quote_volume": 9800378.63861,
          "trades": 65955,
          "taker_buy_base": 221551.874,
          "taker_buy_quote": 4641327.94697
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 20.44,
          "high": 22.13,
          "low": 19.73,
          "close": 21.97,
          "volume": 275015.599,
          "close_time": 1713139199999,
          "quote_volume": 5756507.64696,
          "trades": 31086,
          "taker_buy_base": 141276.681,
          "taker_buy_quote": 2959580.00663
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 21.97,
          "high": 22.95,
          "low": 20.39,
          "close": 21.2,
          "volume": 232187.37,
          "close_time": 1713225599999,
          "quote_volume": 5095980.58605,
          "trades": 26813,
          "taker_buy_base": 110894.939,
          "taker_buy_quote": 2433961.68889
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 21.23,
          "high": 21.81,
          "low": 20.3,
          "close": 21.43,
          "volume": 142744.925,
          "close_time": 1713311999999,
          "quote_volume": 3016067.1346,
          "trades": 16107,
          "taker_buy_base": 73860.454,
          "taker_buy_quote": 1561397.72712
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 21.39,
          "high": 22.09,
          "low": 20.05,
          "close": 21.05,
          "volume": 182300.394,
          "close_time": 1713398399999,
          "quote_volume": 3812833.10341,
          "trades": 18359,
          "taker_buy_base": 92698.61,
          "taker_buy_quote": 1941228.93245
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 21.04,
          "high": 22.16,
          "low": 20.44,
          "close": 22.02,
          "volume": 155605.878,
          "close_time": 1713484799999,
          "quote_volume": 3320468.25271,
          "trades": 14455,
          "taker_buy_base": 86724.43,
          "taker_buy_quote": 1851344.41084
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 22.0,
          "high": 22.88,
          "low": 20.23,
          "close": 22.25,
          "volume": 168904.362,
          "close_time": 1713571199999,
          "quote_volume": 3729990.70815,
          "trades": 17714,
          "taker_buy_base": 84765.374,
          "taker_buy_quote": 1873748.80617
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 22.25,
          "high": 23.41,
          "low": 21.93,
          "close": 23.24,
          "volume": 87665.604,
          "close_time": 1713657599999,
          "quote_volume": 1988649.94769,
          "trades": 10470,
          "taker_buy_base": 43165.86,
          "taker_buy_quote": 980002.8253
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 23.23,
          "high": 24.08,
          "low": 22.39,
          "close": 22.73,
          "volume": 127527.074,
          "close_time": 1713743999999,
          "quote_volume": 2929318.20803,
          "trades": 17354,
          "taker_buy_base": 66448.439,
          "taker_buy_quote": 1527418.78968
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 22.75,
          "high": 24.55,
          "low": 22.65,
          "close": 24.3,
          "volume": 146152.912,
          "close_time": 1713830399999,
          "quote_volume": 3475105.25345,
          "trades": 19978,
          "taker_buy_base": 90429.8,
          "taker_buy_quote": 2155131.7484
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 24.3,
          "high": 24.48,
          "low": 23.55,
          "close": 23.97,
          "volume": 100402.228,
          "close_time": 1713916799999,
          "quote_volume": 2414207.07602,
          "trades": 12296,
          "taker_buy_base": 48845.235,
          "taker_buy_quote": 1174990.78525
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 23.95,
          "high": 24.45,
          "low": 22.61,
          "close": 22.91,
          "volume": 95861.089,
          "close_time": 1714003199999,
          "quote_volume": 2274147.56831,
          "trades": 12949,
          "taker_buy_base": 48998.544,
          "taker_buy_quote": 1162990.1069
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 22.88,
          "high": 23.62,
          "low": 22.28,
          "close": 23.34,
          "volume": 96254.303,
          "close_time": 1714089599999,
          "quote_volume": 2209777.42407,
          "trades": 11745,
          "taker_buy_base": 50716.332,
          "taker_buy_quote": 1165001.42684
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 23.34,
          "high": 23.42,
          "low": 22.57,
          "close": 22.88,
          "volume": 84781.17,
          "close_time": 1714175999999,
          "quote_volume": 1946558.964,
          "trades": 11186,
          "taker_buy_base": 40137.153,
          "taker_buy_quote": 922094.6354
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 22.89,
          "high": 23.27,
          "low": 22.12,
          "close": 23.22,
          "volume": 76733.459,
          "close_time": 1714262399999,
          "quote_volume": 1749445.56982,
          "trades": 11237,
          "taker_buy_base": 36287.248,
          "taker_buy_quote": 828013.32653
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 23.26,
          "high": 23.65,
          "low": 22.39,
          "close": 22.48,
          "volume": 94618.271,
          "close_time": 1714348799999,
          "quote_volume": 2188770.57161,
          "trades": 11856,
          "taker_buy_base": 41686.387,
          "taker_buy_quote": 963231.20261
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 22.47,
          "high": 22.79,
          "low": 21.79,
          "close": 22.36,
          "volume": 131748.501,
          "close_time": 1714435199999,
          "quote_volume": 2944717.28191,
          "trades": 23930,
          "taker_buy_base": 66318.879,
          "taker_buy_quote": 1484288.35072
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 22.36,
          "high": 22.56,
          "low": 20.46,
          "close": 21.35,
          "volume": 129303.209,
          "close_time": 1714521599999,
          "quote_volume": 2755185.60676,
          "trades": 27186,
          "taker_buy_base": 58960.153,
          "taker_buy_quote": 1255632.36318
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 21.34,
          "high": 22.34,
          "low": 20.18,
          "close": 22.23,
          "volume": 146149.896,
          "close_time": 1714607999999,
          "quote_volume": 3085810.25835,
          "trades": 22144,
          "taker_buy_base": 71705.813,
          "taker_buy_quote": 1515056.36426
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 22.22,
          "high": 23.07,
          "low": 21.57,
          "close": 22.76,
          "volume": 111159.35,
          "close_time": 1714694399999,
          "quote_volume": 2484798.39274,
          "trades": 26253,
          "taker_buy_base": 51290.169,
          "taker_buy_quote": 1145768.71325
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 22.76,
          "high": 23.44,
          "low": 22.17,
          "close": 23.02,
          "volume": 89052.688,
          "close_time": 1714780799999,
          "quote_volume": 2031882.20052,
          "trades": 17276,
          "taker_buy_base": 43037.564,
          "taker_buy_quote": 983619.47633
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 23.03,
          "high": 23.35,
          "low": 22.72,
          "close": 23.1,
          "volume": 62830.119,
          "close_time": 1714867199999,
          "quote_volume": 1450601.16505,
          "trades": 15961,
          "taker_buy_base": 34572.932,
          "taker_buy_quote": 798486.1398
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 23.1,
          "high": 23.32,
          "low": 22.63,
          "close": 23.09,
          "volume": 91418.048,
          "close_time": 1714953599999,
          "quote_volume": 2100943.06374,
          "trades": 19849,
          "taker_buy_base": 44057.612,
          "taker_buy_quote": 1013059.4732
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 23.09,
          "high": 24.01,
          "low": 22.82,
          "close": 22.86,
          "volume": 125890.567,
          "close_time": 1715039999999,
          "quote_volume": 2933380.35911,
          "trades": 29505,
          "taker_buy_base": 66608.958,
          "taker_buy_quote": 1554590.86693
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 22.86,
          "high": 23.6,
          "low": 22.37,
          "close": 22.42,
          "volume": 122726.513,
          "close_time": 1715126399999,
          "quote_volume": 2814949.75767,
          "trades": 36384,
          "taker_buy_base": 55853.28,
          "taker_buy_quote": 1281663.77622
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 22.43,
          "high": 23.71,
          "low": 22.25,
          "close": 23.49,
          "volume": 150918.407,
          "close_time": 1715212799999,
          "quote_volume": 3448083.20974,
          "trades": 37688,
          "taker_buy_base": 84397.037,
          "taker_buy_quote": 1930016.87439
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 23.49,
          "high": 23.86,
          "low": 22.88,
          "close": 23.46,
          "volume": 95702.099,
          "close_time": 1715299199999,
          "quote_volume": 2240128.79864,
          "trades": 19947,
          "taker_buy_base": 44286.574,
          "taker_buy_quote": 1038268.81039
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 23.46,
          "high": 24.07,
          "low": 22.7,
          "close": 22.85,
          "volume": 109901.355,
          "close_time": 1715385599999,
          "quote_volume": 2569335.97159,
          "trades": 14895,
          "taker_buy_base": 46660.808,
          "taker_buy_quote": 1093067.86693
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 22.86,
          "high": 23.05,
          "low": 22.45,
          "close": 22.5,
          "volume": 57952.099,
          "close_time": 1715471999999,
          "quote_volume": 1320582.55179,
          "trades": 10844,
          "taker_buy_base": 31009.19,
          "taker_buy_quote": 706814.5382
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 22.5,
          "high": 22.99,
          "low": 22.31,
          "close": 22.36,
          "volume": 43130.464,
          "close_time": 1715558399999,
          "quote_volume": 978603.26352,
          "trades": 10624,
          "taker_buy_base": 17269.546,
          "taker_buy_quote": 392125.5292
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 22.36,
          "high": 22.73,
          "low": 21.55,
          "close": 22.19,
          "volume": 120239.36,
          "close_time": 1715644799999,
          "quote_volume": 2661962.14475,
          "trades": 42109,
          "taker_buy_base": 55356.575,
          "taker_buy_quote": 1225707.19861
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 22.19,
          "high": 22.58,
          "low": 21.84,
          "close": 21.94,
          "volume": 79885.018,
          "close_time": 1715731199999,
          "quote_volume": 1775274.57706,
          "trades": 23798,
          "taker_buy_base": 31069.878,
          "taker_buy_quote": 690820.25169
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 21.94,
          "high": 23.38,
          "low": 21.89,
          "close": 23.24,
          "volume": 136854.861,
          "close_time": 1715817599999,
          "quote_volume": 3088614.26592,
          "trades": 42684,
          "taker_buy_base": 67040.788,
          "taker_buy_quote": 1511830.98766
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 23.24,
          "high": 23.9,
          "low": 22.87,
          "close": 23.69,
          "volume": 94057.011,
          "close_time": 1715903999999,
          "quote_volume": 2200758.37558,
          "trades": 20574,
          "taker_buy_base": 45375.153,
          "taker_buy_quote": 1062734.53841
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 23.68,
          "high": 23.95,
          "low": 23.18,
          "close": 23.58,
          "volume": 79832.064,
          "close_time": 1715990399999,
          "quote_volume": 1881137.10815,
          "trades": 16516,
          "taker_buy_base": 40399.098,
          "taker_buy_quote": 952455.58145
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 23.58,
          "high": 23.73,
          "low": 23.17,
          "close": 23.57,
          "volume": 43993.579,
          "close_time": 1716076799999,
          "quote_volume": 1034814.01865,
          "trades": 10814,
          "taker_buy_base": 20544.933,
          "taker_buy_quote": 483815.73293
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 23.58,
          "high": 23.88,
          "low": 22.97,
          "close": 23.25,
          "volume": 72876.68,
          "close_time": 1716163199999,
          "quote_volume": 1702913.07341,
          "trades": 11270,
          "taker_buy_base": 33604.784,
          "taker_buy_quote": 785304.36539
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 23.24,
          "high": 25.09,
          "low": 23.02,
          "close": 25.03,
          "volume": 143613.48,
          "close_time": 1716249599999,
          "quote_volume": 3431842.47909,
          "trades": 27365,
          "taker_buy_base": 68643.005,
          "taker_buy_quote": 1645681.99723
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 25.03,
          "high": 25.5,
          "low": 24.22,
          "close": 24.62,
          "volume": 147738.594,
          "close_time": 1716335999999,
          "quote_volume": 3649556.30263,
          "trades": 27176,
          "taker_buy_base": 75551.075,
          "taker_buy_quote": 1866081.18097
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 24.61,
          "high": 24.96,
          "low": 24.1,
          "close": 24.7,
          "volume": 79301.052,
          "close_time": 1716422399999,
          "quote_volume": 1938516.38072,
          "trades": 18158,
          "taker_buy_base": 36796.056,
          "taker_buy_quote": 899632.71836
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 24.7,
          "high": 26.13,
          "low": 23.42,
          "close": 25.33,
          "volume": 188213.693,
          "close_time": 1716508799999,
          "quote_volume": 4645423.44146,
          "trades": 42608,
          "taker_buy_base": 107617.194,
          "taker_buy_quote": 2665994.11753
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 25.31,
          "high": 28.0,
          "low": 25.2,
          "close": 27.75,
          "volume": 340846.459,
          "close_time": 1716595199999,
          "quote_volume": 9064928.62824,
          "trades": 72803,
          "taker_buy_base": 182949.967,
          "taker_buy_quote": 4858351.83855
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 27.74,
          "high": 27.82,
          "low": 26.47,
          "close": 26.91,
          "volume": 81386.519,
          "close_time": 1716681599999,
          "quote_volume": 2209447.97692,
          "trades": 14712,
          "taker_buy_base": 32817.826,
          "taker_buy_quote": 892842.04096
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 26.87,
          "high": 27.18,
          "low": 26.17,
          "close": 26.52,
          "volume": 49296.642,
          "close_time": 1716767999999,
          "quote_volume": 1309093.58115,
          "trades": 9230,
          "taker_buy_base": 23370.08,
          "taker_buy_quote": 621463.95922
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 26.55,
          "high": 28.14,
          "low": 26.0,
          "close": 27.0,
          "volume": 127186.033,
          "close_time": 1716854399999,
          "quote_volume": 3476351.56158,
          "trades": 22087,
          "taker_buy_base": 65377.326,
          "taker_buy_quote": 1790020.27619
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 26.98,
          "high": 27.06,
          "low": 26.18,
          "close": 26.66,
          "volume": 74806.484,
          "close_time": 1716940799999,
          "quote_volume": 1992214.13598,
          "trades": 12203,
          "taker_buy_base": 36932.82,
          "taker_buy_quote": 983661.85114
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 26.64,
          "high": 27.43,
          "low": 26.35,
          "close": 26.83,
          "volume": 73733.935,
          "close_time": 1717027199999,
          "quote_volume": 1988836.79241,
          "trades": 16607,
          "taker_buy_base": 38321.752,
          "taker_buy_quote": 1034180.77981
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 26.82,
          "high": 27.25,
          "low": 26.2,
          "close": 26.72,
          "volume": 81177.124,
          "close_time": 1717113599999,
          "quote_volume": 2174808.00232,
          "trades": 13820,
          "taker_buy_base": 37659.258,
          "taker_buy_quote": 1009284.81464
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 26.73,
          "high": 27.17,
          "low": 26.34,
          "close": 26.97,
          "volume": 60968.183,
          "close_time": 1717199999999,
          "quote_volume": 1631389.20721,
          "trades": 11102,
          "taker_buy_base": 29621.529,
          "taker_buy_quote": 792679.36366
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 26.98,
          "high": 27.08,
          "low": 26.32,
          "close": 27.06,
          "volume": 54652.918,
          "close_time": 1717286399999,
          "quote_volume": 1460857.25879,
          "trades": 10330,
          "taker_buy_base": 24751.922,
          "taker_buy_quote": 662640.6652
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 27.05,
          "high": 27.35,
          "low": 26.22,
          "close": 26.41,
          "volume": 101286.535,
          "close_time": 1717372799999,
          "quote_volume": 2704794.81963,
          "trades": 15272,
          "taker_buy_base": 36390.284,
          "taker_buy_quote": 970818.93324
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 26.37,
          "high": 26.85,
          "low": 25.31,
          "close": 25.5,
          "volume": 127680.72,
          "close_time": 1717459199999,
          "quote_volume": 3338501.2088,
          "trades": 18831,
          "taker_buy_base": 58908.584,
          "taker_buy_quote": 1542340.94422
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 25.52,
          "high": 28.65,
          "low": 25.03,
          "close": 27.57,
          "volume": 219157.244,
          "close_time": 1717545599999,
          "quote_volume": 5878808.83737,
          "trades": 47819,
          "taker_buy_base": 119684.744,
          "taker_buy_quote": 3212215.24918
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 27.58,
          "high": 27.79,
          "low": 26.38,
          "close": 26.51,
          "volume": 117629.418,
          "close_time": 1717631999999,
          "quote_volume": 3184087.95289,
          "trades": 24007,
          "taker_buy_base": 49685.733,
          "taker_buy_quote": 1345307.05518
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 26.52,
          "high": 27.39,
          "low": 26.02,
          "close": 26.76,
          "volume": 75706.493,
          "close_time": 1717718399999,
          "quote_volume": 2016325.1438,
          "trades": 19030,
          "taker_buy_base": 41123.336,
          "taker_buy_quote": 1097093.47146
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 26.77,
          "high": 27.03,
          "low": 23.0,
          "close": 24.89,
          "volume": 175714.216,
          "close_time": 1717804799999,
          "quote_volume": 4435950.03236,
          "trades": 34198,
          "taker_buy_base": 82707.301,
          "taker_buy_quote": 2098752.58297
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 24.9,
          "high": 25.3,
          "low": 22.73,
          "close": 22.97,
          "volume": 133434.252,
          "close_time": 1717891199999,
          "quote_volume": 3169908.27118,
          "trades": 19803,
          "taker_buy_base": 60289.358,
          "taker_buy_quote": 1436124.8577
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 22.97,
          "high": 23.78,
          "low": 22.94,
          "close": 23.74,
          "volume": 71941.481,
          "close_time": 1717977599999,
          "quote_volume": 1684983.55335,
          "trades": 14330,
          "taker_buy_base": 47214.634,
          "taker_buy_quote": 1105030.76942
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 23.73,
          "high": 24.4,
          "low": 23.26,
          "close": 23.56,
          "volume": 79804.97,
          "close_time": 1718063999999,
          "quote_volume": 1899001.80064,
          "trades": 15022,
          "taker_buy_base": 38559.922,
          "taker_buy_quote": 917752.46711
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 23.55,
          "high": 23.83,
          "low": 21.91,
          "close": 22.77,
          "volume": 129815.504,
          "close_time": 1718150399999,
          "quote_volume": 2965916.8679,
          "trades": 22063,
          "taker_buy_base": 57617.91,
          "taker_buy_quote": 1317969.36049
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 22.77,
          "high": 24.12,
          "low": 22.35,
          "close": 23.6,
          "volume": 97503.289,
          "close_time": 1718236799999,
          "quote_volume": 2295142.23324,
          "trades": 17795,
          "taker_buy_base": 49530.403,
          "taker_buy_quote": 1165710.72963
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 23.6,
          "high": 23.96,
          "low": 22.66,
          "close": 22.76,
          "volume": 78672.436,
          "close_time": 1718323199999,
          "quote_volume": 1819720.36322,
          "trades": 16558,
          "taker_buy_base": 42707.426,
          "taker_buy_quote": 988533.8499
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 22.78,
          "high": 23.75,
          "low": 21.84,
          "close": 22.76,
          "volume": 116123.971,
          "close_time": 1718409599999,
          "quote_volume": 2661236.5961,
          "trades": 21884,
          "taker_buy_base": 53628.269,
          "taker_buy_quote": 1229237.25259
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 22.75,
          "high": 23.1,
          "low": 22.41,
          "close": 22.65,
          "volume": 57468.737,
          "close_time": 1718495999999,
          "quote_volume": 1306524.11992,
          "trades": 10569,
          "taker_buy_base": 26780.121,
          "taker_buy_quote": 609077.03374
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 22.68,
          "high": 23.07,
          "low": 22.34,
          "close": 22.86,
          "volume": 72992.501,
          "close_time": 1718582399999,
          "quote_volume": 1659818.25525,
          "trades": 12298,
          "taker_buy_base": 32722.301,
          "taker_buy_quote": 743898.66933
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 22.88,
          "high": 23.29,
          "low": 21.04,
          "close": 21.72,
          "volume": 141086.607,
          "close_time": 1718668799999,
          "quote_volume": 3115562.43952,
          "trades": 20809,
          "taker_buy_base": 73187.658,
          "taker_buy_quote": 1618316.81228
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 21.75,
          "high": 21.81,
          "low": 18.8,
          "close": 20.5,
          "volume": 260409.896,
          "close_time": 1718755199999,
          "quote_volume": 5246535.40215,
          "trades": 38541,
          "taker_buy_base": 131750.562,
          "taker_buy_quote": 2655942.37208
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 20.5,
          "high": 21.88,
          "low": 19.74,
          "close": 20.07,
          "volume": 156938.43,
          "close_time": 1718841599999,
          "quote_volume": 3201160.25009,
          "trades": 32929,
          "taker_buy_base": 70434.457,
          "taker_buy_quote": 1439140.02179
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 20.07,
          "high": 20.76,
          "low": 19.75,
          "close": 20.03,
          "volume": 92239.949,
          "close_time": 1718927999999,
          "quote_volume": 1864352.62616,
          "trades": 13577,
          "taker_buy_base": 47398.252,
          "taker_buy_quote": 957238.32593
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 20.01,
          "high": 20.43,
          "low": 19.57,
          "close": 20.07,
          "volume": 100369.621,
          "close_time": 1719014399999,
          "quote_volume": 2010379.57177,
          "trades": 11345,
          "taker_buy_base": 46537.476,
          "taker_buy_quote": 932473.96987
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 20.07,
          "high": 20.16,
          "low": 19.8,
          "close": 19.99,
          "volume": 49781.202,
          "close_time": 1719100799999,
          "quote_volume": 996408.24283,
          "trades": 6108,
          "taker_buy_base": 21162.75,
          "taker_buy_quote": 423820.64547
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 19.98,
          "high": 20.42,
          "low": 19.35,
          "close": 19.59,
          "volume": 73344.04,
          "close_time": 1719187199999,
          "quote_volume": 1461321.90741,
          "trades": 7217,
          "taker_buy_base": 28082.996,
          "taker_buy_quote": 559682.88508
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 19.58,
          "high": 19.93,
          "low": 18.88,
          "close": 19.82,
          "volume": 134955.676,
          "close_time": 1719273599999,
          "quote_volume": 2635006.48637,
          "trades": 14557,
          "taker_buy_base": 66654.509,
          "taker_buy_quote": 1302523.35219
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 19.83,
          "high": 20.36,
          "low": 19.47,
          "close": 20.14,
          "volume": 72297.786,
          "close_time": 1719359999999,
          "quote_volume": 1438677.84648,
          "trades": 9412,
          "taker_buy_base": 33189.112,
          "taker_buy_quote": 660751.86128
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 20.14,
          "high": 20.45,
          "low": 19.47,
          "close": 19.91,
          "volume": 97459.303,
          "close_time": 1719446399999,
          "quote_volume": 1940664.44258,
          "trades": 11552,
          "taker_buy_base": 52627.222,
          "taker_buy_quote": 1048900.95852
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 19.89,
          "high": 20.96,
          "low": 19.75,
          "close": 20.87,
          "volume": 115615.326,
          "close_time": 1719532799999,
          "quote_volume": 2354587.22212,
          "trades": 12689,
          "taker_buy_base": 61224.3,
          "taker_buy_quote": 1244799.09459
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 20.87,
          "high": 21.24,
          "low": 20.62,
          "close": 20.66,
          "volume": 84155.874,
          "close_time": 1719619199999,
          "quote_volume": 1757561.3702,
          "trades": 10561,
          "taker_buy_base": 41623.864,
          "taker_buy_quote": 870707.39115
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 20.65,
          "high": 20.88,
          "low": 20.18,
          "close": 20.24,
          "volume": 47851.876,
          "close_time": 1719705599999,
          "quote_volume": 984005.23368,
          "trades": 6882,
          "taker_buy_base": 21853.37,
          "taker_buy_quote": 449872.23975
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 20.21,
          "high": 21.0,
          "low": 19.83,
          "close": 20.94,
          "volume": 74842.5,
          "close_time": 1719791999999,
          "quote_volume": 1537355.69404,
          "trades": 8550,
          "taker_buy_base": 34641.23,
          "taker_buy_quote": 712417.63522
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 20.95,
          "high": 21.36,
          "low": 20.25,
          "close": 20.74,
          "volume": 95296.36,
          "close_time": 1719878399999,
          "quote_volume": 1982979.927,
          "trades": 12821,
          "taker_buy_base": 56351.196,
          "taker_buy_quote": 1173568.96433
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 20.74,
          "high": 20.86,
          "low": 18.75,
          "close": 20.86,
          "volume": 78890.127,
          "close_time": 1719964799999,
          "quote_volume": 1622283.25705,
          "trades": 9833,
          "taker_buy_base": 32759.38,
          "taker_buy_quote": 675453.04844
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 20.82,
          "high": 21.03,
          "low": 19.86,
          "close": 20.8,
          "volume": 118228.151,
          "close_time": 1720051199999,
          "quote_volume": 2438041.09331,
          "trades": 14066,
          "taker_buy_base": 61790.754,
          "taker_buy_quote": 1274948.22161
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 20.81,
          "high": 20.89,
          "low": 18.33,
          "close": 18.4,
          "volume": 176807.459,
          "close_time": 1720137599999,
          "quote_volume": 3451100.68393,
          "trades": 20002,
          "taker_buy_base": 80243.034,
          "taker_buy_quote": 1567048.4899
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 18.38,
          "high": 18.39,
          "low": 15.78,
          "close": 18.3,
          "volume": 295482.982,
          "close_time": 1720223999999,
          "quote_volume": 5047684.92973,
          "trades": 32220,
          "taker_buy_base": 153075.97,
          "taker_buy_quote": 2619025.69672
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 18.27,
          "high": 20.8,
          "low": 18.23,
          "close": 19.84,
          "volume": 112979.23,
          "close_time": 1720310399999,
          "quote_volume": 2151592.33961,
          "trades": 12934,
          "taker_buy_base": 63876.491,
          "taker_buy_quote": 1217729.99022
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 19.84,
          "high": 20.3,
          "low": 18.55,
          "close": 18.67,
          "volume": 177275.44,
          "close_time": 1720396799999,
          "quote_volume": 3485741.14397,
          "trades": 21876,
          "taker_buy_base": 92985.215,
          "taker_buy_quote": 1835549.75275
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 18.68,
          "high": 20.69,
          "low": 17.67,
          "close": 20.47,
          "volume": 218866.609,
          "close_time": 1720483199999,
          "quote_volume": 4257249.90679,
          "trades": 25793,
          "taker_buy_base": 119439.552,
          "taker_buy_quote": 2331797.82525
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 20.48,
          "high": 23.02,
          "low": 20.32,
          "close": 22.61,
          "volume": 346316.438,
          "close_time": 1720569599999,
          "quote_volume": 7583621.70515,
          "trades": 43767,
          "taker_buy_base": 188458.768,
          "taker_buy_quote": 4121716.52467
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 22.6,
          "high": 23.67,
          "low": 22.26,
          "close": 23.4,
          "volume": 205546.518,
          "close_time": 1720655999999,
          "quote_volume": 4742429.69176,
          "trades": 31939,
          "taker_buy_base": 110009.179,
          "taker_buy_quote": 2538235.56963
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 23.4,
          "high": 24.4,
          "low": 21.28,
          "close": 24.2,
          "volume": 167613.59,
          "close_time": 1720742399999,
          "quote_volume": 3984565.1368,
          "trades": 30124,
          "taker_buy_base": 93564.678,
          "taker_buy_quote": 2229904.56884
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 24.21,
          "high": 24.39,
          "low": 23.35,
          "close": 24.06,
          "volume": 125474.714,
          "close_time": 1720828799999,
          "quote_volume": 2986991.66191,
          "trades": 15740,
          "taker_buy_base": 69056.958,
          "taker_buy_quote": 1645808.31335
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 24.07,
          "high": 27.24,
          "low": 23.93,
          "close": 26.77,
          "volume": 208432.598,
          "close_time": 1720915199999,
          "quote_volume": 5364313.42514,
          "trades": 39602,
          "taker_buy_base": 124986.797,
          "taker_buy_quote": 3217433.05578
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 26.76,
          "high": 30.01,
          "low": 26.6,
          "close": 29.36,
          "volume": 378472.752,
          "close_time": 1721001599999,
          "quote_volume": 10773307.84615,
          "trades": 77661,
          "taker_buy_base": 213486.621,
          "taker_buy_quote": 6081770.60646
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 29.37,
          "high": 30.07,
          "low": 28.17,
          "close": 28.22,
          "volume": 210655.735,
          "close_time": 1721087999999,
          "quote_volume": 6141328.27058,
          "trades": 43101,
          "taker_buy_base": 104525.579,
          "taker_buy_quote": 3052513.72567
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 28.2,
          "high": 32.42,
          "low": 27.71,
          "close": 30.29,
          "volume": 468941.77,
          "close_time": 1721174399999,
          "quote_volume": 13902160.55598,
          "trades": 89298,
          "taker_buy_base": 261743.35,
          "taker_buy_quote": 7740803.68042
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 30.3,
          "high": 32.5,
          "low": 29.84,
          "close": 31.06,
          "volume": 218515.897,
          "close_time": 1721260799999,
          "quote_volume": 6793888.33136,
          "trades": 50637,
          "taker_buy_base": 115673.536,
          "taker_buy_quote": 3601004.85244
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 31.08,
          "high": 32.55,
          "low": 30.23,
          "close": 30.79,
          "volume": 196390.206,
          "close_time": 1721347199999,
          "quote_volume": 6107888.92494,
          "trades": 46424,
          "taker_buy_base": 97706.061,
          "taker_buy_quote": 3045324.33421
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 30.8,
          "high": 31.66,
          "low": 28.94,
          "close": 29.53,
          "volume": 148071.042,
          "close_time": 1721433599999,
          "quote_volume": 4458540.5373,
          "trades": 32757,
          "taker_buy_base": 74799.27,
          "taker_buy_quote": 2249839.80246
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 29.51,
          "high": 29.95,
          "low": 28.8,
          "close": 29.62,
          "volume": 72028.166,
          "close_time": 1721519999999,
          "quote_volume": 2112067.50206,
          "trades": 18383,
          "taker_buy_base": 29849.022,
          "taker_buy_quote": 876545.84992
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 29.62,
          "high": 32.72,
          "low": 29.37,
          "close": 32.07,
          "volume": 318043.742,
          "close_time": 1721606399999,
          "quote_volume": 10015339.07024,
          "trades": 72376,
          "taker_buy_base": 174841.727,
          "taker_buy_quote": 5500255.05578
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 32.07,
          "high": 32.42,
          "low": 30.25,
          "close": 30.36,
          "volume": 110470.792,
          "close_time": 1721692799999,
          "quote_volume": 3499050.94992,
          "trades": 27595,
          "taker_buy_base": 55323.283,
          "taker_buy_quote": 1753499.00826
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 30.35,
          "high": 31.51,
          "low": 29.41,
          "close": 29.69,
          "volume": 102649.672,
          "close_time": 1721779199999,
          "quote_volume": 3119581.51273,
          "trades": 23011,
          "taker_buy_base": 44947.975,
          "taker_buy_quote": 1368169.57612
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 29.67,
          "high": 30.47,
          "low": 29.32,
          "close": 30.13,
          "volume": 76873.938,
          "close_time": 1721865599999,
          "quote_volume": 2298561.59812,
          "trades": 17525,
          "taker_buy_base": 43075.991,
          "taker_buy_quote": 1290108.54776
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 30.09,
          "high": 30.65,
          "low": 28.2,
          "close": 30.15,
          "volume": 201823.205,
          "close_time": 1721951999999,
          "quote_volume": 6004574.09845,
          "trades": 40324,
          "taker_buy_base": 91530.495,
          "taker_buy_quote": 2729170.50943
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 30.15,
          "high": 32.89,
          "low": 30.14,
          "close": 32.49,
          "volume": 168113.172,
          "close_time": 1722038399999,
          "quote_volume": 5365381.78241,
          "trades": 38975,
          "taker_buy_base": 82370.284,
          "taker_buy_quote": 2631337.57122
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 32.49,
          "high": 32.56,
          "low": 30.75,
          "close": 31.72,
          "volume": 112422.923,
          "close_time": 1722124799999,
          "quote_volume": 3534238.24482,
          "trades": 26247,
          "taker_buy_base": 56703.649,
          "taker_buy_quote": 1782604.32803
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 31.73,
          "high": 33.0,
          "low": 31.08,
          "close": 32.01,
          "volume": 154031.013,
          "close_time": 1722211199999,
          "quote_volume": 4946385.57498,
          "trades": 34882,
          "taker_buy_base": 98176.632,
          "taker_buy_quote": 3156498.89722
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 32.0,
          "high": 33.74,
          "low": 31.54,
          "close": 32.92,
          "volume": 204015.916,
          "close_time": 1722297599999,
          "quote_volume": 6666960.98377,
          "trades": 44111,
          "taker_buy_base": 110154.907,
          "taker_buy_quote": 3602558.23186
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 32.92,
          "high": 33.6,
          "low": 31.3,
          "close": 32.14,
          "volume": 165088.247,
          "close_time": 1722383999999,
          "quote_volume": 5312419.65686,
          "trades": 35950,
          "taker_buy_base": 70616.482,
          "taker_buy_quote": 2275308.61413
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 32.14,
          "high": 33.8,
          "low": 30.96,
          "close": 33.6,
          "volume": 170413.519,
          "close_time": 1722470399999,
          "quote_volume": 5479977.15858,
          "trades": 48671,
          "taker_buy_base": 96062.642,
          "taker_buy_quote": 3087439.49416
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 33.6,
          "high": 33.68,
          "low": 30.58,
          "close": 32.45,
          "volume": 181154.417,
          "close_time": 1722556799999,
          "quote_volume": 5820589.20213,
          "trades": 50699,
          "taker_buy_base": 79647.488,
          "taker_buy_quote": 2567490.24925
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 32.45,
          "high": 34.52,
          "low": 29.35,
          "close": 32.68,
          "volume": 302553.835,
          "close_time": 1722643199999,
          "quote_volume": 9781659.70706,
          "trades": 91912,
          "taker_buy_base": 159578.313,
          "taker_buy_quote": 5157347.4187
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 32.67,
          "high": 34.79,
          "low": 31.63,
          "close": 31.78,
          "volume": 348643.09,
          "close_time": 1722729599999,
          "quote_volume": 11522809.59637,
          "trades": 105412,
          "taker_buy_base": 176959.41,
          "taker_buy_quote": 5854930.94923
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 31.77,
          "high": 32.61,
          "low": 30.04,
          "close": 30.79,
          "volume": 171012.34,
          "close_time": 1722815999999,
          "quote_volume": 5367380.03039,
          "trades": 55772,
          "taker_buy_base": 77840.009,
          "taker_buy_quote": 2448063.50094
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 30.78,
          "high": 31.99,
          "low": 25.35,
          "close": 30.06,
          "volume": 531371.654,
          "close_time": 1722902399999,
          "quote_volume": 15397176.69629,
          "trades": 158600,
          "taker_buy_base": 264811.805,
          "taker_buy_quote": 7716067.27872
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 30.06,
          "high": 32.83,
          "low": 29.13,
          "close": 31.82,
          "volume": 250130.819,
          "close_time": 1722988799999,
          "quote_volume": 7744385.33262,
          "trades": 65429,
          "taker_buy_base": 128320.494,
          "taker_buy_quote": 3984799.63099
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 31.84,
          "high": 34.3,
          "low": 31.15,
          "close": 32.5,
          "volume": 342095.214,
          "close_time": 1723075199999,
          "quote_volume": 11132347.96053,
          "trades": 69614,
          "taker_buy_base": 178171.523,
          "taker_buy_quote": 5814721.21323
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 32.51,
          "high": 36.46,
          "low": 31.54,
          "close": 35.84,
          "volume": 291543.666,
          "close_time": 1723161599999,
          "quote_volume": 9972236.12301,
          "trades": 67078,
          "taker_buy_base": 155302.321,
          "taker_buy_quote": 5319924.6062
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 35.84,
          "high": 41.2,
          "low": 35.31,
          "close": 40.81,
          "volume": 491295.976,
          "close_time": 1723247999999,
          "quote_volume": 18811815.50494,
          "trades": 125140,
          "taker_buy_base": 283611.008,
          "taker_buy_quote": 10892797.88901
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 40.81,
          "high": 42.07,
          "low": 40.13,
          "close": 41.29,
          "volume": 277864.843,
          "close_time": 1723334399999,
          "quote_volume": 11410221.19479,
          "trades": 70818,
          "taker_buy_base": 137705.868,
          "taker_buy_quote": 5659795.93231
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 41.27,
          "high": 41.78,
          "low": 39.3,
          "close": 41.1,
          "volume": 229064.315,
          "close_time": 1723420799999,
          "quote_volume": 9363416.10231,
          "trades": 58490,
          "taker_buy_base": 124055.489,
          "taker_buy_quote": 5071902.46465
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 41.09,
          "high": 43.99,
          "low": 40.06,
          "close": 43.44,
          "volume": 296406.235,
          "close_time": 1723507199999,
          "quote_volume": 12397018.24711,
          "trades": 80807,
          "taker_buy_base": 161366.336,
          "taker_buy_quote": 6759904.77443
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 43.42,
          "high": 44.13,
          "low": 40.06,
          "close": 43.02,
          "volume": 210678.239,
          "close_time": 1723593599999,
          "quote_volume": 8837898.26891,
          "trades": 60749,
          "taker_buy_base": 103151.169,
          "taker_buy_quote": 4337816.19211
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 43.01,
          "high": 45.39,
          "low": 42.14,
          "close": 42.19,
          "volume": 188993.777,
          "close_time": 1723679999999,
          "quote_volume": 8262333.96247,
          "trades": 60981,
          "taker_buy_base": 93646.211,
          "taker_buy_quote": 4104404.02046
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 42.2,
          "high": 43.79,
          "low": 40.5,
          "close": 42.83,
          "volume": 178105.541,
          "close_time": 1723766399999,
          "quote_volume": 7476203.58474,
          "trades": 76816,
          "taker_buy_base": 90752.219,
          "taker_buy_quote": 3812482.60626
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 42.82,
          "high": 42.96,
          "low": 41.39,
          "close": 42.36,
          "volume": 78758.635,
          "close_time": 1723852799999,
          "quote_volume": 3321447.58333,
          "trades": 47280,
          "taker_buy_base": 39253.282,
          "taker_buy_quote": 1655998.505
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 42.39,
          "high": 44.34,
          "low": 41.8,
          "close": 43.63,
          "volume": 74281.474,
          "close_time": 1723939199999,
          "quote_volume": 3209963.5454,
          "trades": 30103,
          "taker_buy_base": 42718.107,
          "taker_buy_quote": 1848425.64801
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 43.64,
          "high": 44.2,
          "low": 42.02,
          "close": 42.77,
          "volume": 78023.944,
          "close_time": 1724025599999,
          "quote_volume": 3372337.16868,
          "trades": 29348,
          "taker_buy_base": 35989.492,
          "taker_buy_quote": 1554183.59082
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 42.77,
          "high": 43.56,
          "low": 40.85,
          "close": 41.92,
          "volume": 95180.571,
          "close_time": 1724111999999,
          "quote_volume": 4009067.49477,
          "trades": 29246,
          "taker_buy_base": 53318.666,
          "taker_buy_quote": 2249750.74839
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 41.93,
          "high": 42.51,
          "low": 41.16,
          "close": 41.56,
          "volume": 68262.651,
          "close_time": 1724198399999,
          "quote_volume": 2856350.98294,
          "trades": 27035,
          "taker_buy_base": 28794.619,
          "taker_buy_quote": 1205498.43506
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 41.53,
          "high": 43.09,
          "low": 40.94,
          "close": 41.5,
          "volume": 93181.21,
          "close_time": 1724284799999,
          "quote_volume": 3913983.3351,
          "trades": 28615,
          "taker_buy_base": 43191.961,
          "taker_buy_quote": 1815581.47549
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 41.51,
          "high": 42.26,
          "low": 41.07,
          "close": 41.43,
          "volume": 51890.463,
          "close_time": 1724371199999,
          "quote_volume": 2153830.06599,
          "trades": 16773,
          "taker_buy_base": 22262.656,
          "taker_buy_quote": 924060.75191
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 41.45,
          "high": 42.47,
          "low": 39.7,
          "close": 42.43,
          "volume": 151579.895,
          "close_time": 1724457599999,
          "quote_volume": 6185636.02777,
          "trades": 38382,
          "taker_buy_base": 74793.151,
          "taker_buy_quote": 3057167.75646
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 42.41,
          "high": 44.45,
          "low": 41.0,
          "close": 43.03,
          "volume": 147068.34,
          "close_time": 1724543999999,
          "quote_volume": 6337349.5079,
          "trades": 42239,
          "taker_buy_base": 66613.683,
          "taker_buy_quote": 2873383.7894
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 43.01,
          "high": 43.02,
          "low": 39.63,
          "close": 39.78,
          "volume": 104648.332,
          "close_time": 1724630399999,
          "quote_volume": 4286785.49981,
          "trades": 26136,
          "taker_buy_base": 51624.926,
          "taker_buy_quote": 2106831.0025
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 39.79,
          "high": 41.3,
          "low": 36.4,
          "close": 36.74,
          "volume": 157568.337,
          "close_time": 1724716799999,
          "quote_volume": 6187871.7404,
          "trades": 33861,
          "taker_buy_base": 70852.213,
          "taker_buy_quote": 2793335.15336
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 36.74,
          "high": 37.26,
          "low": 34.85,
          "close": 35.47,
          "volume": 133102.575,
          "close_time": 1724803199999,
          "quote_volume": 4830180.89839,
          "trades": 29087,
          "taker_buy_base": 58899.489,
          "taker_buy_quote": 2140177.80524
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 35.47,
          "high": 35.76,
          "low": 32.56,
          "close": 33.51,
          "volume": 127897.657,
          "close_time": 1724889599999,
          "quote_volume": 4347845.14851,
          "trades": 27916,
          "taker_buy_base": 53159.664,
          "taker_buy_quote": 1807781.71354
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 33.54,
          "high": 34.55,
          "low": 32.9,
          "close": 33.24,
          "volume": 67658.529,
          "close_time": 1724975999999,
          "quote_volume": 2292276.22608,
          "trades": 16557,
          "taker_buy_base": 26955.944,
          "taker_buy_quote": 914237.0934
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 33.23,
          "high": 33.53,
          "low": 31.87,
          "close": 33.02,
          "volume": 67525.023,
          "close_time": 1725062399999,
          "quote_volume": 2221185.50583,
          "trades": 16776,
          "taker_buy_base": 27788.931,
          "taker_buy_quote": 914931.47452
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 33.01,
          "high": 33.13,
          "low": 32.0,
          "close": 32.19,
          "volume": 56718.85,
          "close_time": 1725148799999,
          "quote_volume": 1848539.35866,
          "trades": 10607,
          "taker_buy_base": 24025.575,
          "taker_buy_quote": 784020.07507
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 32.19,
          "high": 32.54,
          "low": 29.08,
          "close": 29.4,
          "volume": 102684.945,
          "close_time": 1725235199999,
          "quote_volume": 3174430.53239,
          "trades": 21169,
          "taker_buy_base": 37821.891,
          "taker_buy_quote": 1175670.24062
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 29.38,
          "high": 29.79,
          "low": 28.22,
          "close": 29.49,
          "volume": 140785.091,
          "close_time": 1725321599999,
          "quote_volume": 4094431.31881,
          "trades": 28114,
          "taker_buy_base": 72905.599,
          "taker_buy_quote": 2121551.07081
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 29.53,
          "high": 30.38,
          "low": 28.69,
          "close": 28.76,
          "volume": 80444.091,
          "close_time": 1725407999999,
          "quote_volume": 2378397.85079,
          "trades": 15436,
          "taker_buy_base": 39317.321,
          "taker_buy_quote": 1161812.51647
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 28.77,
          "high": 30.0,
          "low": 27.3,
          "close": 29.59,
          "volume": 92630.644,
          "close_time": 1725494399999,
          "quote_volume": 2674967.44193,
          "trades": 17580,
          "taker_buy_base": 50916.707,
          "taker_buy_quote": 1473996.68494
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 29.57,
          "high": 29.83,
          "low": 28.71,
          "close": 28.9,
          "volume": 47090.038,
          "close_time": 1725580799999,
          "quote_volume": 1376026.85195,
          "trades": 9065,
          "taker_buy_base": 22017.127,
          "taker_buy_quote": 643244.85398
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 28.88,
          "high": 29.4,
          "low": 26.16,
          "close": 26.97,
          "volume": 259940.106,
          "close_time": 1725667199999,
          "quote_volume": 7130747.29222,
          "trades": 35067,
          "taker_buy_base": 109121.558,
          "taker_buy_quote": 2974090.25861
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 26.99,
          "high": 28.99,
          "low": 26.92,
          "close": 27.75,
          "volume": 81843.987,
          "close_time": 1725753599999,
          "quote_volume": 2297155.40506,
          "trades": 17074,
          "taker_buy_base": 43481.885,
          "taker_buy_quote": 1223149.53684
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 27.76,
          "high": 28.13,
          "low": 27.15,
          "close": 27.73,
          "volume": 83337.358,
          "close_time": 1725839999999,
          "quote_volume": 2302338.44106,
          "trades": 12208,
          "taker_buy_base": 38169.566,
          "taker_buy_quote": 1056348.0243
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 27.72,
          "high": 29.47,
          "low": 27.4,
          "close": 29.36,
          "volume": 103650.865,
          "close_time": 1725926399999,
          "quote_volume": 2956773.88821,
          "trades": 15690,
          "taker_buy_base": 58842.922,
          "taker_buy_quote": 1679041.61808
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 29.36,
          "high": 31.19,
          "low": 29.0,
          "close": 30.82,
          "volume": 100653.821,
          "close_time": 1726012799999,
          "quote_volume": 3032908.05113,
          "trades": 18888,
          "taker_buy_base": 57021.141,
          "taker_buy_quote": 1717009.89308
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 30.82,
          "high": 30.83,
          "low": 29.13,
          "close": 29.64,
          "volume": 136638.481,
          "close_time": 1726099199999,
          "quote_volume": 4056853.76124,
          "trades": 19696,
          "taker_buy_base": 68327.439,
          "taker_buy_quote": 2025775.04669
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 29.66,
          "high": 30.41,
          "low": 29.19,
          "close": 29.37,
          "volume": 75119.694,
          "close_time": 1726185599999,
          "quote_volume": 2222470.05058,
          "trades": 11592,
          "taker_buy_base": 34456.256,
          "taker_buy_quote": 1021078.90809
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 29.33,
          "high": 30.86,
          "low": 29.29,
          "close": 30.54,
          "volume": 60750.264,
          "close_time": 1726271999999,
          "quote_volume": 1822938.07148,
          "trades": 10572,
          "taker_buy_base": 33254.641,
          "taker_buy_quote": 996353.66551
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 30.55,
          "high": 31.1,
          "low": 30.13,
          "close": 30.59,
          "volume": 31399.282,
          "close_time": 1726358399999,
          "quote_volume": 960392.45742,
          "trades": 7155,
          "taker_buy_base": 15353.36,
          "taker_buy_quote": 470274.65688
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 30.59,
          "high": 31.6,
          "low": 29.02,
          "close": 29.22,
          "volume": 52477.105,
          "close_time": 1726444799999,
          "quote_volume": 1597755.59284,
          "trades": 11709,
          "taker_buy_base": 30547.736,
          "taker_buy_quote": 932217.21597
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 29.21,
          "high": 29.64,
          "low": 28.69,
          "close": 29.15,
          "volume": 67181.166,
          "close_time": 1726531199999,
          "quote_volume": 1957503.76662,
          "trades": 11624,
          "taker_buy_base": 32330.339,
          "taker_buy_quote": 942896.00625
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 29.1,
          "high": 30.69,
          "low": 28.9,
          "close": 29.81,
          "volume": 40881.365,
          "close_time": 1726617599999,
          "quote_volume": 1213527.54608,
          "trades": 8439,
          "taker_buy_base": 20879.153,
          "taker_buy_quote": 621475.22346
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 29.82,
          "high": 30.66,
          "low": 28.96,
          "close": 30.61,
          "volume": 43079.458,
          "close_time": 1726703999999,
          "quote_volume": 1283065.29619,
          "trades": 10050,
          "taker_buy_base": 19859.787,
          "taker_buy_quote": 592294.64498
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 30.64,
          "high": 32.34,
          "low": 30.5,
          "close": 31.62,
          "volume": 82861.447,
          "close_time": 1726790399999,
          "quote_volume": 2613164.45059,
          "trades": 15643,
          "taker_buy_base": 40783.788,
          "taker_buy_quote": 1284404.7831
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 31.61,
          "high": 32.54,
          "low": 30.26,
          "close": 31.28,
          "volume": 57055.385,
          "close_time": 1726876799999,
          "quote_volume": 1783626.03187,
          "trades": 11920,
          "taker_buy_base": 27576.941,
          "taker_buy_quote": 862802.41847
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 31.28,
          "high": 31.56,
          "low": 30.48,
          "close": 31.34,
          "volume": 30346.639,
          "close_time": 1726963199999,
          "quote_volume": 944209.99492,
          "trades": 6154,
          "taker_buy_base": 13049.582,
          "taker_buy_quote": 406229.35402
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 31.34,
          "high": 31.45,
          "low": 29.39,
          "close": 30.19,
          "volume": 61055.313,
          "close_time": 1727049599999,
          "quote_volume": 1847083.28384,
          "trades": 12228,
          "taker_buy_base": 34313.712,
          "taker_buy_quote": 1038089.31043
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 30.23,
          "high": 31.06,
          "low": 28.61,
          "close": 29.63,
          "volume": 81049.946,
          "close_time": 1727135999999,
          "quote_volume": 2395024.18459,
          "trades": 16789,
          "taker_buy_base": 38298.507,
          "taker_buy_quote": 1128936.25212
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 29.62,
          "high": 30.09,
          "low": 28.8,
          "close": 29.36,
          "volume": 64575.531,
          "close_time": 1727222399999,
          "quote_volume": 1901520.62911,
          "trades": 11173,
          "taker_buy_base": 34453.284,
          "taker_buy_quote": 1014771.33715
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 29.37,
          "high": 29.92,
          "low": 28.12,
          "close": 28.37,
          "volume": 62711.948,
          "close_time": 1727308799999,
          "quote_volume": 1829894.18674,
          "trades": 11985,
          "taker_buy_base": 24570.308,
          "taker_buy_quote": 716869.35751
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 28.4,
          "high": 31.5,
          "low": 28.07,
          "close": 30.24,
          "volume": 128566.33,
          "close_time": 1727395199999,
          "quote_volume": 3870022.60202,
          "trades": 27696,
          "taker_buy_base": 61761.736,
          "taker_buy_quote": 1855432.41795
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 30.22,
          "high": 31.41,
          "low": 30.09,
          "close": 30.43,
          "volume": 63707.088,
          "close_time": 1727481599999,
          "quote_volume": 1952402.79471,
          "trades": 13947,
          "taker_buy_base": 29673.032,
          "taker_buy_quote": 910938.06107
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 30.43,
          "high": 31.39,
          "low": 28.82,
          "close": 29.5,
          "volume": 78232.377,
          "close_time": 1727567999999,
          "quote_volume": 2372562.19347,
          "trades": 15541,
          "taker_buy_base": 37268.714,
          "taker_buy_quote": 1130321.6201
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 29.5,
          "high": 29.54,
          "low": 29.0,
          "close": 29.08,
          "volume": 54515.077,
          "close_time": 1727654399999,
          "quote_volume": 1592261.92619,
          "trades": 9687,
          "taker_buy_base": 23379.053,
          "taker_buy_quote": 682910.56923
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 29.07,
          "high": 29.09,
          "low": 27.47,
          "close": 27.76,
          "volume": 69345.302,
          "close_time": 1727740799999,
          "quote_volume": 1974741.22423,
          "trades": 12182,
          "taker_buy_base": 33502.222,
          "taker_buy_quote": 953932.94768
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 27.79,
          "high": 28.61,
          "low": 25.05,
          "close": 26.64,
          "volume": 108226.911,
          "close_time": 1727827199999,
          "quote_volume": 2962784.55797,
          "trades": 23945,
          "taker_buy_base": 49015.123,
          "taker_buy_quote": 1346599.10242
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 26.63,
          "high": 27.58,
          "low": 25.3,
          "close": 25.92,
          "volume": 57735.364,
          "close_time": 1727913599999,
          "quote_volume": 1530591.31261,
          "trades": 11651,
          "taker_buy_base": 26834.636,
          "taker_buy_quote": 712146.87365
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 25.93,
          "high": 26.4,
          "low": 24.4,
          "close": 25.64,
          "volume": 62868.233,
          "close_time": 1727999999999,
          "quote_volume": 1590130.08022,
          "trades": 13853,
          "taker_buy_base": 29926.016,
          "taker_buy_quote": 756216.89766
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 25.65,
          "high": 27.1,
          "low": 25.36,
          "close": 26.81,
          "volume": 41500.745,
          "close_time": 1728086399999,
          "quote_volume": 1102954.53551,
          "trades": 9693,
          "taker_buy_base": 23192.15,
          "taker_buy_quote": 616880.86164
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 26.83,
          "high": 28.43,
          "low": 26.59,
          "close": 27.39,
          "volume": 82804.701,
          "close_time": 1728172799999,
          "quote_volume": 2298123.67452,
          "trades": 23966,
          "taker_buy_base": 44423.29,
          "taker_buy_quote": 1235713.97539
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 27.41,
          "high": 29.49,
          "low": 27.33,
          "close": 29.27,
          "volume": 164208.906,
          "close_time": 1728259199999,
          "quote_volume": 4717786.68127,
          "trades": 34739,
          "taker_buy_base": 97633.811,
          "taker_buy_quote": 2806754.2883
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 29.29,
          "high": 30.21,
          "low": 28.66,
          "close": 28.99,
          "volume": 82158.719,
          "close_time": 1728345599999,
          "quote_volume": 2412657.36033,
          "trades": 20467,
          "taker_buy_base": 41859.44,
          "taker_buy_quote": 1228796.06985
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 29.01,
          "high": 29.56,
          "low": 27.66,
          "close": 29.01,
          "volume": 77225.246,
          "close_time": 1728431999999,
          "quote_volume": 2229303.08992,
          "trades": 16330,
          "taker_buy_base": 39980.732,
          "taker_buy_quote": 1153934.64916
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 29.01,
          "high": 29.42,
          "low": 28.59,
          "close": 29.08,
          "volume": 60739.208,
          "close_time": 1728518399999,
          "quote_volume": 1760228.75502,
          "trades": 15028,
          "taker_buy_base": 29537.592,
          "taker_buy_quote": 856315.60111
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 29.08,
          "high": 34.17,
          "low": 29.06,
          "close": 33.85,
          "volume": 236739.758,
          "close_time": 1728604799999,
          "quote_volume": 7465599.89978,
          "trades": 46408,
          "taker_buy_base": 137359.328,
          "taker_buy_quote": 4320325.48535
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 33.83,
          "high": 37.52,
          "low": 33.13,
          "close": 36.32,
          "volume": 514015.384,
          "close_time": 1728691199999,
          "quote_volume": 18300305.44064,
          "trades": 111136,
          "taker_buy_base": 224586.251,
          "taker_buy_quote": 8013774.68495
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 36.33,
          "high": 36.56,
          "low": 34.19,
          "close": 34.55,
          "volume": 176105.085,
          "close_time": 1728777599999,
          "quote_volume": 6244779.47678,
          "trades": 43986,
          "taker_buy_base": 84879.466,
          "taker_buy_quote": 3002749.29563
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 34.55,
          "high": 37.52,
          "low": 33.95,
          "close": 35.43,
          "volume": 156742.713,
          "close_time": 1728863999999,
          "quote_volume": 5562526.93748,
          "trades": 46102,
          "taker_buy_base": 95444.568,
          "taker_buy_quote": 3384884.39821
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 35.4,
          "high": 38.39,
          "low": 34.98,
          "close": 36.17,
          "volume": 118726.918,
          "close_time": 1728950399999,
          "quote_volume": 4348938.33456,
          "trades": 40337,
          "taker_buy_base": 62395.688,
          "taker_buy_quote": 2285213.62712
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 36.21,
          "high": 38.41,
          "low": 36.02,
          "close": 37.43,
          "volume": 129731.174,
          "close_time": 1729036799999,
          "quote_volume": 4840429.88473,
          "trades": 39843,
          "taker_buy_base": 70822.529,
          "taker_buy_quote": 2642953.68291
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 37.43,
          "high": 40.81,
          "low": 36.69,
          "close": 36.95,
          "volume": 177368.29,
          "close_time": 1729123199999,
          "quote_volume": 6812412.39131,
          "trades": 52059,
          "taker_buy_base": 89838.606,
          "taker_buy_quote": 3451615.04358
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 36.95,
          "high": 37.65,
          "low": 34.88,
          "close": 36.14,
          "volume": 96928.188,
          "close_time": 1729209599999,
          "quote_volume": 3478984.0878,
          "trades": 31726,
          "taker_buy_base": 45759.293,
          "taker_buy_quote": 1642810.07676
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 36.1,
          "high": 37.55,
          "low": 35.45,
          "close": 35.82,
          "volume": 70347.967,
          "close_time": 1729295999999,
          "quote_volume": 2548051.30125,
          "trades": 20795,
          "taker_buy_base": 28877.573,
          "taker_buy_quote": 1049081.62511
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 35.8,
          "high": 37.14,
          "low": 35.14,
          "close": 37.09,
          "volume": 52495.847,
          "close_time": 1729382399999,
          "quote_volume": 1893415.95407,
          "trades": 16270,
          "taker_buy_base": 29656.688,
          "taker_buy_quote": 1070102.58827
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 37.12,
          "high": 37.55,
          "low": 35.89,
          "close": 36.91,
          "volume": 50302.512,
          "close_time": 1729468799999,
          "quote_volume": 1837199.63472,
          "trades": 15043,
          "taker_buy_base": 22360.301,
          "taker_buy_quote": 815925.10795
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 36.91,
          "high": 39.68,
          "low": 36.07,
          "close": 37.43,
          "volume": 122556.407,
          "close_time": 1729555199999,
          "quote_volume": 4638076.29421,
          "trades": 39057,
          "taker_buy_base": 68747.152,
          "taker_buy_quote": 2596397.18945
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 37.53,
          "high": 38.87,
          "low": 36.52,
          "close": 37.95,
          "volume": 96225.816,
          "close_time": 1729641599999,
          "quote_volume": 3615042.15559,
          "trades": 27977,
          "taker_buy_base": 55023.93,
          "taker_buy_quote": 2068890.1938
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 37.96,
          "high": 38.69,
          "low": 37.1,
          "close": 37.89,
          "volume": 63339.397,
          "close_time": 1729727999999,
          "quote_volume": 2396518.88327,
          "trades": 22613,
          "taker_buy_base": 31939.932,
          "taker_buy_quote": 1209149.93142
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 37.89,
          "high": 38.74,
          "low": 35.88,
          "close": 37.2,
          "volume": 82650.614,
          "close_time": 1729814399999,
          "quote_volume": 3068121.91484,
          "trades": 28397,
          "taker_buy_base": 43066.313,
          "taker_buy_quote": 1601772.60504
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 37.24,
          "high": 37.95,
          "low": 34.13,
          "close": 35.99,
          "volume": 85872.003,
          "close_time": 1729900799999,
          "quote_volume": 3125014.79461,
          "trades": 25918,
          "taker_buy_base": 41494.639,
          "taker_buy_quote": 1511201.35751
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 35.97,
          "high": 36.68,
          "low": 34.49,
          "close": 34.56,
          "volume": 52251.329,
          "close_time": 1729987199999,
          "quote_volume": 1865338.36001,
          "trades": 19151,
          "taker_buy_base": 25120.528,
          "taker_buy_quote": 897224.50446
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 34.59,
          "high": 38.73,
          "low": 33.07,
          "close": 38.38,
          "volume": 141477.967,
          "close_time": 1730073599999,
          "quote_volume": 4977691.13411,
          "trades": 43123,
          "taker_buy_base": 76127.802,
          "taker_buy_quote": 2688127.8701
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 38.36,
          "high": 39.4,
          "low": 36.95,
          "close": 38.32,
          "volume": 213532.739,
          "close_time": 1730159999999,
          "quote_volume": 8140084.44173,
          "trades": 62117,
          "taker_buy_base": 109825.322,
          "taker_buy_quote": 4189590.09628
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 38.37,
          "high": 41.12,
          "low": 35.81,
          "close": 38.47,
          "volume": 196724.267,
          "close_time": 1730246399999,
          "quote_volume": 7558191.18968,
          "trades": 55539,
          "taker_buy_base": 96211.523,
          "taker_buy_quote": 3695510.11068
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 38.48,
          "high": 39.87,
          "low": 37.91,
          "close": 38.44,
          "volume": 80255.699,
          "close_time": 1730332799999,
          "quote_volume": 3110058.76482,
          "trades": 24569,
          "taker_buy_base": 41687.689,
          "taker_buy_quote": 1614895.53775
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 38.4,
          "high": 38.5,
          "low": 36.63,
          "close": 36.82,
          "volume": 41987.492,
          "close_time": 1730419199999,
          "quote_volume": 1575269.81963,
          "trades": 11714,
          "taker_buy_base": 20767.251,
          "taker_buy_quote": 780211.56832
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 36.81,
          "high": 38.14,
          "low": 36.43,
          "close": 37.88,
          "volume": 61071.599,
          "close_time": 1730505599999,
          "quote_volume": 2288706.43467,
          "trades": 19202,
          "taker_buy_base": 37443.119,
          "taker_buy_quote": 1405203.48654
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 37.86,
          "high": 38.79,
          "low": 36.16,
          "close": 36.87,
          "volume": 44276.779,
          "close_time": 1730591999999,
          "quote_volume": 1654253.59708,
          "trades": 12618,
          "taker_buy_base": 22216.911,
          "taker_buy_quote": 831650.13529
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 36.9,
          "high": 37.87,
          "low": 35.6,
          "close": 37.22,
          "volume": 62404.512,
          "close_time": 1730678399999,
          "quote_volume": 2278341.0733,
          "trades": 12724,
          "taker_buy_base": 30379.098,
          "taker_buy_quote": 1111379.12973
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 37.19,
          "high": 38.36,
          "low": 36.21,
          "close": 36.93,
          "volume": 79234.959,
          "close_time": 1730764799999,
          "quote_volume": 2965649.95164,
          "trades": 18783,
          "taker_buy_base": 39708.834,
          "taker_buy_quote": 1486409.44432
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 36.89,
          "high": 38.91,
          "low": 36.61,
          "close": 38.21,
          "volume": 61514.02,
          "close_time": 1730851199999,
          "quote_volume": 2326148.63224,
          "trades": 16230,
          "taker_buy_base": 31834.18,
          "taker_buy_quote": 1204168.6016
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 38.21,
          "high": 43.33,
          "low": 37.62,
          "close": 43.24,
          "volume": 253469.011,
          "close_time": 1730937599999,
          "quote_volume": 10169086.18056,
          "trades": 54292,
          "taker_buy_base": 107393.931,
          "taker_buy_quote": 4288639.95003
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 43.25,
          "high": 45.81,
          "low": 42.75,
          "close": 44.07,
          "volume": 166142.255,
          "close_time": 1731023999999,
          "quote_volume": 7387716.83559,
          "trades": 39509,
          "taker_buy_base": 70061.75,
          "taker_buy_quote": 3116978.02821
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 44.08,
          "high": 46.66,
          "low": 42.12,
          "close": 46.19,
          "volume": 187578.161,
          "close_time": 1731110399999,
          "quote_volume": 8272155.13087,
          "trades": 42955,
          "taker_buy_base": 91108.986,
          "taker_buy_quote": 4018948.33146
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 46.15,
          "high": 47.98,
          "low": 44.13,
          "close": 46.08,
          "volume": 137217.094,
          "close_time": 1731196799999,
          "quote_volume": 6293266.08739,
          "trades": 33717,
          "taker_buy_base": 60732.011,
          "taker_buy_quote": 2789143.66986
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 46.08,
          "high": 48.2,
          "low": 44.03,
          "close": 45.49,
          "volume": 176897.756,
          "close_time": 1731283199999,
          "quote_volume": 8176050.79894,
          "trades": 55790,
          "taker_buy_base": 86862.347,
          "taker_buy_quote": 4013754.86785
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 45.53,
          "high": 48.0,
          "low": 43.29,
          "close": 45.29,
          "volume": 220471.091,
          "close_time": 1731369599999,
          "quote_volume": 9982225.99312,
          "trades": 57424,
          "taker_buy_base": 116723.838,
          "taker_buy_quote": 5274886.92714
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 45.31,
          "high": 45.34,
          "low": 39.75,
          "close": 41.98,
          "volume": 307739.233,
          "close_time": 1731455999999,
          "quote_volume": 13011463.59166,
          "trades": 90919,
          "taker_buy_base": 163799.557,
          "taker_buy_quote": 6915282.68607
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 41.94,
          "high": 42.49,
          "low": 37.16,
          "close": 38.67,
          "volume": 349820.428,
          "close_time": 1731542399999,
          "quote_volume": 13849919.30705,
          "trades": 88393,
          "taker_buy_base": 173166.386,
          "taker_buy_quote": 6845245.26464
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 38.65,
          "high": 39.49,
          "low": 36.4,
          "close": 36.77,
          "volume": 146563.161,
          "close_time": 1731628799999,
          "quote_volume": 5547346.12638,
          "trades": 44471,
          "taker_buy_base": 75327.01,
          "taker_buy_quote": 2852978.2723
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 36.78,
          "high": 39.06,
          "low": 36.42,
          "close": 38.49,
          "volume": 107236.885,
          "close_time": 1731715199999,
          "quote_volume": 4048460.09022,
          "trades": 35726,
          "taker_buy_base": 60071.551,
          "taker_buy_quote": 2269273.09636
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 38.45,
          "high": 46.97,
          "low": 37.98,
          "close": 44.98,
          "volume": 272710.672,
          "close_time": 1731801599999,
          "quote_volume": 11717721.69389,
          "trades": 82992,
          "taker_buy_base": 143726.773,
          "taker_buy_quote": 6185275.06232
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 44.96,
          "high": 45.89,
          "low": 42.15,
          "close": 44.5,
          "volume": 216691.281,
          "close_time": 1731887999999,
          "quote_volume": 9478076.09866,
          "trades": 61085,
          "taker_buy_base": 121273.209,
          "taker_buy_quote": 5307050.48971
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 44.5,
          "high": 47.97,
          "low": 44.16,
          "close": 44.85,
          "volume": 179325.34,
          "close_time": 1731974399999,
          "quote_volume": 8285204.50981,
          "trades": 72335,
          "taker_buy_base": 92234.374,
          "taker_buy_quote": 4262290.92478
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 44.85,
          "high": 45.98,
          "low": 42.31,
          "close": 42.78,
          "volume": 109604.977,
          "close_time": 1732060799999,
          "quote_volume": 4828375.8129,
          "trades": 34470,
          "taker_buy_base": 55818.719,
          "taker_buy_quote": 2458868.79452
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 42.74,
          "high": 43.64,
          "low": 40.49,
          "close": 41.45,
          "volume": 152359.787,
          "close_time": 1732147199999,
          "quote_volume": 6418345.07505,
          "trades": 39760,
          "taker_buy_base": 64208.474,
          "taker_buy_quote": 2694635.0379
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 41.44,
          "high": 46.78,
          "low": 40.55,
          "close": 45.37,
          "volume": 159335.198,
          "close_time": 1732233599999,
          "quote_volume": 7056446.70141,
          "trades": 49112,
          "taker_buy_base": 91677.04,
          "taker_buy_quote": 4063286.04343
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 45.36,
          "high": 47.08,
          "low": 43.28,
          "close": 45.85,
          "volume": 185103.424,
          "close_time": 1732319999999,
          "quote_volume": 8337963.99255,
          "trades": 51961,
          "taker_buy_base": 92186.563,
          "taker_buy_quote": 4149252.53943
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 45.85,
          "high": 50.17,
          "low": 45.67,
          "close": 48.82,
          "volume": 211305.506,
          "close_time": 1732406399999,
          "quote_volume": 10235912.16186,
          "trades": 71507,
          "taker_buy_base": 110187.843,
          "taker_buy_quote": 5339585.69504
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 48.83,
          "high": 57.5,
          "low": 48.21,
          "close": 52.6,
          "volume": 239097.399,
          "close_time": 1732492799999,
          "quote_volume": 12509606.81821,
          "trades": 103291,
          "taker_buy_base": 131559.649,
          "taker_buy_quote": 6891446.38239
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 52.57,
          "high": 53.93,
          "low": 46.57,
          "close": 47.81,
          "volume": 131875.162,
          "close_time": 1732579199999,
          "quote_volume": 6661508.64002,
          "trades": 51784,
          "taker_buy_base": 61091.585,
          "taker_buy_quote": 3088573.11388
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 47.8,
          "high": 52.53,
          "low": 43.83,
          "close": 51.24,
          "volume": 178136.782,
          "close_time": 1732665599999,
          "quote_volume": 8449223.10864,
          "trades": 66605,
          "taker_buy_base": 89787.377,
          "taker_buy_quote": 4267989.12755
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 51.22,
          "high": 58.59,
          "low": 50.23,
          "close": 56.49,
          "volume": 537425.506,
          "close_time": 1732751999999,
          "quote_volume": 29808656.52991,
          "trades": 205913,
          "taker_buy_base": 263252.918,
          "taker_buy_quote": 14625033.83439
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 56.49,
          "high": 59.07,
          "low": 54.95,
          "close": 55.72,
          "volume": 156052.521,
          "close_time": 1732838399999,
          "quote_volume": 8830605.84606,
          "trades": 71577,
          "taker_buy_base": 75684.238,
          "taker_buy_quote": 4286202.21919
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 55.71,
          "high": 56.62,
          "low": 54.11,
          "close": 54.48,
          "volume": 118094.118,
          "close_time": 1732924799999,
          "quote_volume": 6501594.24443,
          "trades": 40393,
          "taker_buy_base": 59753.874,
          "taker_buy_quote": 3289740.28655
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 54.48,
          "high": 62.23,
          "low": 53.39,
          "close": 59.26,
          "volume": 173277.708,
          "close_time": 1733011199999,
          "quote_volume": 10031249.67279,
          "trades": 71788,
          "taker_buy_base": 93259.296,
          "taker_buy_quote": 5400624.71588
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 59.3,
          "high": 60.31,
          "low": 52.37,
          "close": 60.04,
          "volume": 185601.543,
          "close_time": 1733097599999,
          "quote_volume": 10669677.05433,
          "trades": 54950,
          "taker_buy_base": 93517.509,
          "taker_buy_quote": 5387010.956
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 60.1,
          "high": 77.4,
          "low": 57.26,
          "close": 74.59,
          "volume": 756111.257,
          "close_time": 1733183999999,
          "quote_volume": 50171808.35019,
          "trades": 323512,
          "taker_buy_base": 390236.991,
          "taker_buy_quote": 25883424.56166
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 74.57,
          "high": 79.33,
          "low": 67.0,
          "close": 73.2,
          "volume": 385962.807,
          "close_time": 1733270399999,
          "quote_volume": 28367339.61287,
          "trades": 201975,
          "taker_buy_base": 184353.788,
          "taker_buy_quote": 13590324.80255
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 73.2,
          "high": 76.81,
          "low": 68.48,
          "close": 69.6,
          "volume": 222855.429,
          "close_time": 1733356799999,
          "quote_volume": 16128353.65219,
          "trades": 120800,
          "taker_buy_base": 103139.266,
          "taker_buy_quote": 7475149.2636
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 69.61,
          "high": 75.46,
          "low": 67.13,
          "close": 70.64,
          "volume": 317928.891,
          "close_time": 1733443199999,
          "quote_volume": 22717792.18243,
          "trades": 156727,
          "taker_buy_base": 164150.758,
          "taker_buy_quote": 11746887.64164
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 70.67,
          "high": 74.47,
          "low": 68.19,
          "close": 70.36,
          "volume": 171578.853,
          "close_time": 1733529599999,
          "quote_volume": 12192387.97363,
          "trades": 76391,
          "taker_buy_base": 83201.933,
          "taker_buy_quote": 5920241.34382
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 70.32,
          "high": 72.78,
          "low": 69.75,
          "close": 70.28,
          "volume": 84019.01,
          "close_time": 1733615999999,
          "quote_volume": 5992861.85792,
          "trades": 45950,
          "taker_buy_base": 38176.73,
          "taker_buy_quote": 2725160.20388
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 70.27,
          "high": 74.99,
          "low": 68.6,
          "close": 74.25,
          "volume": 191692.721,
          "close_time": 1733702399999,
          "quote_volume": 13946085.57973,
          "trades": 88140,
          "taker_buy_base": 97416.346,
          "taker_buy_quote": 7113285.99878
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 74.26,
          "high": 74.79,
          "low": 50.0,
          "close": 58.52,
          "volume": 466625.799,
          "close_time": 1733788799999,
          "quote_volume": 29971114.58354,
          "trades": 199339,
          "taker_buy_base": 207036.587,
          "taker_buy_quote": 13287190.35875
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 58.53,
          "high": 60.84,
          "low": 53.53,
          "close": 58.73,
          "volume": 298226.16,
          "close_time": 1733875199999,
          "quote_volume": 17262427.70308,
          "trades": 126746,
          "taker_buy_base": 131465.074,
          "taker_buy_quote": 7608927.87168
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 58.77,
          "high": 66.0,
          "low": 56.43,
          "close": 63.75,
          "volume": 104627.387,
          "close_time": 1733961599999,
          "quote_volume": 6365873.85372,
          "trades": 61154,
          "taker_buy_base": 51318.358,
          "taker_buy_quote": 3130563.83544
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 63.7,
          "high": 67.53,
          "low": 58.62,
          "close": 59.43,
          "volume": 292657.973,
          "close_time": 1734047999999,
          "quote_volume": 18221689.47643,
          "trades": 99948,
          "taker_buy_base": 153273.648,
          "taker_buy_quote": 9526815.19633
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 59.47,
          "high": 60.15,
          "low": 57.37,
          "close": 60.04,
          "volume": 92226.878,
          "close_time": 1734134399999,
          "quote_volume": 5422960.99699,
          "trades": 37762,
          "taker_buy_base": 43644.848,
          "taker_buy_quote": 2569871.40356
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 60.07,
          "high": 60.6,
          "low": 57.0,
          "close": 58.38,
          "volume": 75404.309,
          "close_time": 1734220799999,
          "quote_volume": 4452936.39415,
          "trades": 29218,
          "taker_buy_base": 37538.629,
          "taker_buy_quote": 2220180.2769
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 58.34,
          "high": 59.76,
          "low": 56.26,
          "close": 59.06,
          "volume": 79457.128,
          "close_time": 1734307199999,
          "quote_volume": 4625696.67063,
          "trades": 31597,
          "taker_buy_base": 37011.615,
          "taker_buy_quote": 2154078.83592
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 59.08,
          "high": 61.05,
          "low": 56.15,
          "close": 56.45,
          "volume": 106708.066,
          "close_time": 1734393599999,
          "quote_volume": 6204701.11426,
          "trades": 46529,
          "taker_buy_base": 52241.132,
          "taker_buy_quote": 3042759.76855
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 56.41,
          "high": 57.9,
          "low": 54.49,
          "close": 55.28,
          "volume": 97302.591,
          "close_time": 1734479999999,
          "quote_volume": 5506791.40219,
          "trades": 36332,
          "taker_buy_base": 50293.548,
          "taker_buy_quote": 2847591.43023
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 55.3,
          "high": 56.37,
          "low": 50.5,
          "close": 50.69,
          "volume": 132808.652,
          "close_time": 1734566399999,
          "quote_volume": 7149419.31758,
          "trades": 54535,
          "taker_buy_base": 68802.105,
          "taker_buy_quote": 3706218.16525
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 50.61,
          "high": 54.72,
          "low": 46.15,
          "close": 48.29,
          "volume": 304052.922,
          "close_time": 1734652799999,
          "quote_volume": 15367066.59108,
          "trades": 110306,
          "taker_buy_base": 152342.626,
          "taker_buy_quote": 7730715.87768
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 48.29,
          "high": 56.05,
          "low": 41.1,
          "close": 54.41,
          "volume": 581814.538,
          "close_time": 1734739199999,
          "quote_volume": 28710940.65642,
          "trades": 165465,
          "taker_buy_base": 277888.617,
          "taker_buy_quote": 13891439.87041
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 54.42,
          "high": 56.99,
          "low": 51.93,
          "close": 53.64,
          "volume": 249281.013,
          "close_time": 1734825599999,
          "quote_volume": 13502955.35165,
          "trades": 82505,
          "taker_buy_base": 127835.52,
          "taker_buy_quote": 6924021.42162
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 53.69,
          "high": 59.9,
          "low": 50.47,
          "close": 58.58,
          "volume": 344872.2,
          "close_time": 1734911999999,
          "quote_volume": 19349121.11667,
          "trades": 103591,
          "taker_buy_base": 177776.807,
          "taker_buy_quote": 9987784.46233
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 58.55,
          "high": 68.43,
          "low": 54.92,
          "close": 65.84,
          "volume": 410698.518,
          "close_time": 1734998399999,
          "quote_volume": 25048906.17898,
          "trades": 147176,
          "taker_buy_base": 213774.813,
          "taker_buy_quote": 13046518.46153
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 65.81,
          "high": 71.85,
          "low": 64.19,
          "close": 69.31,
          "volume": 421871.091,
          "close_time": 1735084799999,
          "quote_volume": 29055521.39004,
          "trades": 181779,
          "taker_buy_base": 217593.584,
          "taker_buy_quote": 14996811.62473
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 69.27,
          "high": 78.31,
          "low": 68.69,
          "close": 73.53,
          "volume": 370272.068,
          "close_time": 1735171199999,
          "quote_volume": 27433801.08687,
          "trades": 169162,
          "taker_buy_base": 193719.746,
          "taker_buy_quote": 14355212.5183
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 73.53,
          "high": 74.14,
          "low": 66.23,
          "close": 68.94,
          "volume": 246703.11,
          "close_time": 1735257599999,
          "quote_volume": 17172102.44397,
          "trades": 114265,
          "taker_buy_base": 114661.838,
          "taker_buy_quote": 7989301.30377
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 68.95,
          "high": 70.47,
          "low": 61.37,
          "close": 62.16,
          "volume": 186847.683,
          "close_time": 1735343999999,
          "quote_volume": 12267027.2654,
          "trades": 90453,
          "taker_buy_base": 82556.867,
          "taker_buy_quote": 5431469.02153
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 62.13,
          "high": 64.21,
          "low": 59.67,
          "close": 62.77,
          "volume": 115915.127,
          "close_time": 1735430399999,
          "quote_volume": 7125817.14668,
          "trades": 46228,
          "taker_buy_base": 53413.294,
          "taker_buy_quote": 3289963.57263
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 62.78,
          "high": 66.31,
          "low": 59.82,
          "close": 60.65,
          "volume": 151146.298,
          "close_time": 1735516799999,
          "quote_volume": 9457872.16196,
          "trades": 61759,
          "taker_buy_base": 67920.168,
          "taker_buy_quote": 4251214.607
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 60.66,
          "high": 62.54,
          "low": 57.07,
          "close": 58.29,
          "volume": 152507.193,
          "close_time": 1735603199999,
          "quote_volume": 9022368.34557,
          "trades": 61303,
          "taker_buy_base": 70368.378,
          "taker_buy_quote": 4161598.63575
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 58.28,
          "high": 59.79,
          "low": 55.59,
          "close": 56.27,
          "volume": 104528.851,
          "close_time": 1735689599999,
          "quote_volume": 6052594.93108,
          "trades": 38111,
          "taker_buy_base": 47831.783,
          "taker_buy_quote": 2770198.94454
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 56.29,
          "high": 59.4,
          "low": 55.08,
          "close": 58.22,
          "volume": 105290.447,
          "close_time": 1735775999999,
          "quote_volume": 5973297.04392,
          "trades": 37341,
          "taker_buy_base": 53894.5,
          "taker_buy_quote": 3063312.00262
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 58.26,
          "high": 61.41,
          "low": 57.9,
          "close": 59.48,
          "volume": 144000.889,
          "close_time": 1735862399999,
          "quote_volume": 8619761.85575,
          "trades": 52810,
          "taker_buy_base": 70277.696,
          "taker_buy_quote": 4209268.00906
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 59.5,
          "high": 62.05,
          "low": 56.68,
          "close": 60.91,
          "volume": 126185.817,
          "close_time": 1735948799999,
          "quote_volume": 7459043.64758,
          "trades": 45297,
          "taker_buy_base": 55299.521,
          "taker_buy_quote": 3275457.28821
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 60.93,
          "high": 61.12,
          "low": 58.71,
          "close": 59.21,
          "volume": 62020.787,
          "close_time": 1736035199999,
          "quote_volume": 3703457.61274,
          "trades": 27313,
          "taker_buy_base": 34382.878,
          "taker_buy_quote": 2054027.31427
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 59.2,
          "high": 59.73,
          "low": 57.12,
          "close": 58.45,
          "volume": 70065.851,
          "close_time": 1736121599999,
          "quote_volume": 4083462.92289,
          "trades": 28703,
          "taker_buy_base": 34070.417,
          "taker_buy_quote": 1987945.0717
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 58.51,
          "high": 61.5,
          "low": 57.25,
          "close": 60.41,
          "volume": 97062.853,
          "close_time": 1736207999999,
          "quote_volume": 5768119.25778,
          "trades": 37286,
          "taker_buy_base": 49999.935,
          "taker_buy_quote": 2973520.92486
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 60.4,
          "high": 60.4,
          "low": 51.4,
          "close": 52.27,
          "volume": 156877.176,
          "close_time": 1736294399999,
          "quote_volume": 8621593.99896,
          "trades": 54599,
          "taker_buy_base": 68561.958,
          "taker_buy_quote": 3770297.91456
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 52.25,
          "high": 53.4,
          "low": 47.4,
          "close": 50.24,
          "volume": 110725.634,
          "close_time": 1736380799999,
          "quote_volume": 5593339.93083,
          "trades": 43822,
          "taker_buy_base": 52851.753,
          "taker_buy_quote": 2676766.71657
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 50.24,
          "high": 50.96,
          "low": 46.19,
          "close": 46.99,
          "volume": 160406.385,
          "close_time": 1736467199999,
          "quote_volume": 7763029.28152,
          "trades": 57790,
          "taker_buy_base": 61423.99,
          "taker_buy_quote": 2965147.98237
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 46.99,
          "high": 48.82,
          "low": 46.56,
          "close": 48.27,
          "volume": 111256.105,
          "close_time": 1736553599999,
          "quote_volume": 5321699.51913,
          "trades": 42412,
          "taker_buy_base": 53667.716,
          "taker_buy_quote": 2570595.31719
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 48.25,
          "high": 49.55,
          "low": 47.22,
          "close": 48.54,
          "volume": 53918.783,
          "close_time": 1736639999999,
          "quote_volume": 2592909.22316,
          "trades": 17852,
          "taker_buy_base": 24344.273,
          "taker_buy_quote": 1171359.84505
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 48.54,
          "high": 48.96,
          "low": 47.32,
          "close": 48.02,
          "volume": 54645.269,
          "close_time": 1736726399999,
          "quote_volume": 2631996.94052,
          "trades": 17088,
          "taker_buy_base": 27002.372,
          "taker_buy_quote": 1301477.7242
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 48.01,
          "high": 49.24,
          "low": 43.92,
          "close": 48.44,
          "volume": 148331.221,
          "close_time": 1736812799999,
          "quote_volume": 6874181.90449,
          "trades": 51349,
          "taker_buy_base": 71838.901,
          "taker_buy_quote": 3338528.7673
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 48.44,
          "high": 51.59,
          "low": 48.2,
          "close": 51.13,
          "volume": 77980.176,
          "close_time": 1736899199999,
          "quote_volume": 3895331.58435,
          "trades": 29797,
          "taker_buy_base": 40797.855,
          "taker_buy_quote": 2037773.16859
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 51.12,
          "high": 55.45,
          "low": 50.06,
          "close": 55.37,
          "volume": 128052.737,
          "close_time": 1736985599999,
          "quote_volume": 6771898.08309,
          "trades": 45258,
          "taker_buy_base": 64605.476,
          "taker_buy_quote": 3417340.66491
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 55.34,
          "high": 55.5,
          "low": 52.6,
          "close": 54.07,
          "volume": 87151.91,
          "close_time": 1737071999999,
          "quote_volume": 4719227.14377,
          "trades": 35986,
          "taker_buy_base": 35547.061,
          "taker_buy_quote": 1925856.21965
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 54.1,
          "high": 56.86,
          "low": 53.92,
          "close": 54.86,
          "volume": 83151.733,
          "close_time": 1737158399999,
          "quote_volume": 4601769.25924,
          "trades": 31965,
          "taker_buy_base": 39204.794,
          "taker_buy_quote": 2173731.21835
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 54.88,
          "high": 55.07,
          "low": 50.48,
          "close": 51.98,
          "volume": 111978.173,
          "close_time": 1737244799999,
          "quote_volume": 5832091.51515,
          "trades": 42436,
          "taker_buy_base": 49275.697,
          "taker_buy_quote": 2564208.37311
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 51.98,
          "high": 52.53,
          "low": 45.77,
          "close": 46.93,
          "volume": 193072.897,
          "close_time": 1737331199999,
          "quote_volume": 9517385.99571,
          "trades": 68432,
          "taker_buy_base": 86288.796,
          "taker_buy_quote": 4255755.10739
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 46.87,
          "high": 51.86,
          "low": 45.57,
          "close": 47.55,
          "volume": 124892.845,
          "close_time": 1737417599999,
          "quote_volume": 6039012.76183,
          "trades": 56779,
          "taker_buy_base": 56735.053,
          "taker_buy_quote": 2743663.82087
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 47.54,
          "high": 50.83,
          "low": 45.6,
          "close": 49.1,
          "volume": 63890.734,
          "close_time": 1737503999999,
          "quote_volume": 3069298.1122,
          "trades": 24968,
          "taker_buy_base": 29750.046,
          "taker_buy_quote": 1426847.44991
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 49.08,
          "high": 50.08,
          "low": 48.18,
          "close": 48.48,
          "volume": 46931.877,
          "close_time": 1737590399999,
          "quote_volume": 2305202.07989,
          "trades": 15616,
          "taker_buy_base": 21037.326,
          "taker_buy_quote": 1034361.88513
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 48.48,
          "high": 49.49,
          "low": 46.82,
          "close": 48.61,
          "volume": 57976.813,
          "close_time": 1737676799999,
          "quote_volume": 2782939.95482,
          "trades": 22974,
          "taker_buy_base": 26130.213,
          "taker_buy_quote": 1255538.02496
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 48.68,
          "high": 49.44,
          "low": 46.01,
          "close": 46.24,
          "volume": 46903.241,
          "close_time": 1737763199999,
          "quote_volume": 2242736.13708,
          "trades": 14915,
          "taker_buy_base": 21188.392,
          "taker_buy_quote": 1012945.43914
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 46.24,
          "high": 46.97,
          "low": 45.68,
          "close": 46.42,
          "volume": 35301.666,
          "close_time": 1737849599999,
          "quote_volume": 1634317.0201,
          "trades": 11901,
          "taker_buy_base": 17974.304,
          "taker_buy_quote": 832697.33364
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 46.43,
          "high": 47.26,
          "low": 44.71,
          "close": 44.81,
          "volume": 24184.634,
          "close_time": 1737935999999,
          "quote_volume": 1119680.26172,
          "trades": 9190,
          "taker_buy_base": 9774.21,
          "taker_buy_quote": 453059.27937
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 44.77,
          "high": 45.31,
          "low": 40.85,
          "close": 43.18,
          "volume": 116000.451,
          "close_time": 1738022399999,
          "quote_volume": 4924542.75727,
          "trades": 36078,
          "taker_buy_base": 57447.389,
          "taker_buy_quote": 2438825.93546
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 43.17,
          "high": 44.87,
          "low": 41.32,
          "close": 41.73,
          "volume": 57131.98,
          "close_time": 1738108799999,
          "quote_volume": 2480031.1572,
          "trades": 16659,
          "taker_buy_base": 29544.239,
          "taker_buy_quote": 1285010.47625
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 41.68,
          "high": 43.96,
          "low": 40.95,
          "close": 42.41,
          "volume": 49969.539,
          "close_time": 1738195199999,
          "quote_volume": 2113361.56108,
          "trades": 15719,
          "taker_buy_base": 24110.892,
          "taker_buy_quote": 1020465.71891
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 42.44,
          "high": 45.83,
          "low": 42.06,
          "close": 43.94,
          "volume": 55502.47,
          "close_time": 1738281599999,
          "quote_volume": 2476127.48364,
          "trades": 18659,
          "taker_buy_base": 27108.044,
          "taker_buy_quote": 1209953.82685
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 43.94,
          "high": 45.37,
          "low": 42.42,
          "close": 43.24,
          "volume": 51962.121,
          "close_time": 1738367999999,
          "quote_volume": 2279461.83025,
          "trades": 16152,
          "taker_buy_base": 23500.334,
          "taker_buy_quote": 1030544.2992
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 43.18,
          "high": 43.77,
          "low": 39.16,
          "close": 39.17,
          "volume": 49831.718,
          "close_time": 1738454399999,
          "quote_volume": 2078670.37122,
          "trades": 16840,
          "taker_buy_base": 21180.871,
          "taker_buy_quote": 890282.97387
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 39.19,
          "high": 40.01,
          "low": 31.49,
          "close": 33.24,
          "volume": 234272.517,
          "close_time": 1738540799999,
          "quote_volume": 8313204.91686,
          "trades": 62973,
          "taker_buy_base": 104198.98,
          "taker_buy_quote": 3682105.02333
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 33.24,
          "high": 35.99,
          "low": 24.44,
          "close": 35.48,
          "volume": 466708.956,
          "close_time": 1738627199999,
          "quote_volume": 13942659.91531,
          "trades": 87010,
          "taker_buy_base": 241419.202,
          "taker_buy_quote": 7217474.12373
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 35.49,
          "high": 35.75,
          "low": 31.07,
          "close": 32.13,
          "volume": 144482.482,
          "close_time": 1738713599999,
          "quote_volume": 4744224.24726,
          "trades": 33747,
          "taker_buy_base": 74158.257,
          "taker_buy_quote": 2438574.48392
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 32.12,
          "high": 33.63,
          "low": 31.56,
          "close": 32.13,
          "volume": 81108.581,
          "close_time": 1738799999999,
          "quote_volume": 2647600.55598,
          "trades": 23730,
          "taker_buy_base": 45021.877,
          "taker_buy_quote": 1470720.09696
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 32.11,
          "high": 32.63,
          "low": 29.51,
          "close": 29.87,
          "volume": 94909.234,
          "close_time": 1738886399999,
          "quote_volume": 2930400.13405,
          "trades": 20726,
          "taker_buy_base": 47134.37,
          "taker_buy_quote": 1458425.29003
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 29.84,
          "high": 32.27,
          "low": 29.09,
          "close": 30.11,
          "volume": 97780.804,
          "close_time": 1738972799999,
          "quote_volume": 2985909.80269,
          "trades": 19505,
          "taker_buy_base": 41383.729,
          "taker_buy_quote": 1266088.52483
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 30.09,
          "high": 32.0,
          "low": 29.56,
          "close": 31.9,
          "volume": 61860.977,
          "close_time": 1739059199999,
          "quote_volume": 1875455.65691,
          "trades": 14294,
          "taker_buy_base": 32175.312,
          "taker_buy_quote": 974273.45551
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 31.91,
          "high": 34.2,
          "low": 30.8,
          "close": 32.47,
          "volume": 77647.53,
          "close_time": 1739145599999,
          "quote_volume": 2536436.39314,
          "trades": 22322,
          "taker_buy_base": 39345.286,
          "taker_buy_quote": 1288140.66664
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 32.44,
          "high": 33.17,
          "low": 31.15,
          "close": 32.5,
          "volume": 76421.091,
          "close_time": 1739231999999,
          "quote_volume": 2481381.55964,
          "trades": 16840,
          "taker_buy_base": 37405.286,
          "taker_buy_quote": 1216572.25699
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 32.52,
          "high": 34.84,
          "low": 32.29,
          "close": 33.09,
          "volume": 85701.899,
          "close_time": 1739318399999,
          "quote_volume": 2884438.47524,
          "trades": 18229,
          "taker_buy_base": 37968.872,
          "taker_buy_quote": 1276441.78482
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 32.98,
          "high": 33.39,
          "low": 30.22,
          "close": 32.68,
          "volume": 142658.135,
          "close_time": 1739404799999,
          "quote_volume": 4515350.26553,
          "trades": 27539,
          "taker_buy_base": 72576.416,
          "taker_buy_quote": 2300111.30856
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 32.72,
          "high": 33.9,
          "low": 31.08,
          "close": 32.46,
          "volume": 98969.911,
          "close_time": 1739491199999,
          "quote_volume": 3208117.95244,
          "trades": 23873,
          "taker_buy_base": 50305.537,
          "taker_buy_quote": 1630283.67622
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 32.46,
          "high": 33.81,
          "low": 32.19,
          "close": 33.04,
          "volume": 60290.285,
          "close_time": 1739577599999,
          "quote_volume": 1982267.12196,
          "trades": 16213,
          "taker_buy_base": 30670.559,
          "taker_buy_quote": 1008856.11694
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 33.03,
          "high": 33.52,
          "low": 31.94,
          "close": 32.19,
          "volume": 33425.824,
          "close_time": 1739663999999,
          "quote_volume": 1096287.78688,
          "trades": 8196,
          "taker_buy_base": 15863.059,
          "taker_buy_quote": 520066.13945
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 32.16,
          "high": 35.74,
          "low": 31.45,
          "close": 34.16,
          "volume": 118971.587,
          "close_time": 1739750399999,
          "quote_volume": 4029057.84918,
          "trades": 27065,
          "taker_buy_base": 61759.449,
          "taker_buy_quote": 2087628.46642
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 34.18,
          "high": 36.68,
          "low": 34.07,
          "close": 36.48,
          "volume": 160240.146,
          "close_time": 1739836799999,
          "quote_volume": 5668917.562,
          "trades": 39736,
          "taker_buy_base": 83610.051,
          "taker_buy_quote": 2960584.55778
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 36.46,
          "high": 36.78,
          "low": 32.54,
          "close": 33.86,
          "volume": 98948.105,
          "close_time": 1739923199999,
          "quote_volume": 3373745.07404,
          "trades": 22554,
          "taker_buy_base": 46859.58,
          "taker_buy_quote": 1594829.8364
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 33.89,
          "high": 36.82,
          "low": 33.39,
          "close": 36.15,
          "volume": 101366.933,
          "close_time": 1740009599999,
          "quote_volume": 3585500.36142,
          "trades": 23493,
          "taker_buy_base": 52234.638,
          "taker_buy_quote": 1845741.68163
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 36.14,
          "high": 38.98,
          "low": 35.73,
          "close": 36.6,
          "volume": 100433.754,
          "close_time": 1740095999999,
          "quote_volume": 3772603.67666,
          "trades": 29539,
          "taker_buy_base": 49566.676,
          "taker_buy_quote": 1864466.05604
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 36.61,
          "high": 38.2,
          "low": 34.23,
          "close": 35.15,
          "volume": 91127.665,
          "close_time": 1740182399999,
          "quote_volume": 3337249.30659,
          "trades": 23699,
          "taker_buy_base": 43434.737,
          "taker_buy_quote": 1595115.49143
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 35.16,
          "high": 36.66,
          "low": 34.96,
          "close": 35.91,
          "volume": 43925.087,
          "close_time": 1740268799999,
          "quote_volume": 1582216.42896,
          "trades": 12668,
          "taker_buy_base": 21177.835,
          "taker_buy_quote": 762114.24951
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 35.92,
          "high": 37.88,
          "low": 35.42,
          "close": 35.9,
          "volume": 58344.694,
          "close_time": 1740355199999,
          "quote_volume": 2130390.22941,
          "trades": 15839,
          "taker_buy_base": 29805.692,
          "taker_buy_quote": 1089175.85562
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 35.92,
          "high": 35.92,
          "low": 31.77,
          "close": 33.03,
          "volume": 138109.144,
          "close_time": 1740441599999,
          "quote_volume": 4628106.46136,
          "trades": 33029,
          "taker_buy_base": 70228.241,
          "taker_buy_quote": 2354370.96436
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 33.03,
          "high": 34.78,
          "low": 30.6,
          "close": 33.54,
          "volume": 162986.838,
          "close_time": 1740527999999,
          "quote_volume": 5326912.34908,
          "trades": 46980,
          "taker_buy_base": 79172.025,
          "taker_buy_quote": 2594642.63492
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 33.55,
          "high": 36.97,
          "low": 33.21,
          "close": 36.1,
          "volume": 124852.808,
          "close_time": 1740614399999,
          "quote_volume": 4402171.97408,
          "trades": 36305,
          "taker_buy_base": 68363.312,
          "taker_buy_quote": 2408917.39583
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 36.11,
          "high": 37.67,
          "low": 35.58,
          "close": 36.71,
          "volume": 67611.567,
          "close_time": 1740700799999,
          "quote_volume": 2470755.08878,
          "trades": 18705,
          "taker_buy_base": 35168.501,
          "taker_buy_quote": 1285560.53663
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 36.71,
          "high": 37.7,
          "low": 34.96,
          "close": 37.62,
          "volume": 108056.181,
          "close_time": 1740787199999,
          "quote_volume": 3922015.13253,
          "trades": 31317,
          "taker_buy_base": 53039.553,
          "taker_buy_quote": 1927810.06977
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 37.62,
          "high": 37.99,
          "low": 36.6,
          "close": 37.81,
          "volume": 58064.292,
          "close_time": 1740873599999,
          "quote_volume": 2165762.92942,
          "trades": 19572,
          "taker_buy_base": 31394.852,
          "taker_buy_quote": 1172159.08384
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 37.8,
          "high": 43.19,
          "low": 37.34,
          "close": 41.27,
          "volume": 135746.485,
          "close_time": 1740959999999,
          "quote_volume": 5532895.34836,
          "trades": 43630,
          "taker_buy_base": 69805.881,
          "taker_buy_quote": 2839626.71553
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 41.29,
          "high": 42.89,
          "low": 36.3,
          "close": 36.35,
          "volume": 94742.095,
          "close_time": 1741046399999,
          "quote_volume": 3778157.18166,
          "trades": 33369,
          "taker_buy_base": 43740.199,
          "taker_buy_quote": 1749808.9268
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 36.34,
          "high": 36.66,
          "low": 33.09,
          "close": 35.06,
          "volume": 82678.228,
          "close_time": 1741132799999,
          "quote_volume": 2888989.40634,
          "trades": 26116,
          "taker_buy_base": 45219.242,
          "taker_buy_quote": 1581547.58482
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 35.06,
          "high": 37.47,
          "low": 34.94,
          "close": 36.42,
          "volume": 62818.689,
          "close_time": 1741219199999,
          "quote_volume": 2288302.64099,
          "trades": 19073,
          "taker_buy_base": 31439.342,
          "taker_buy_quote": 1146046.26541
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 36.42,
          "high": 36.77,
          "low": 33.83,
          "close": 34.11,
          "volume": 48829.426,
          "close_time": 1741305599999,
          "quote_volume": 1726865.47427,
          "trades": 16927,
          "taker_buy_base": 22333.418,
          "taker_buy_quote": 789921.21326
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 34.12,
          "high": 34.5,
          "low": 32.8,
          "close": 32.99,
          "volume": 58257.716,
          "close_time": 1741391999999,
          "quote_volume": 1952881.3311,
          "trades": 19082,
          "taker_buy_base": 29129.694,
          "taker_buy_quote": 976913.05621
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 32.92,
          "high": 33.35,
          "low": 32.3,
          "close": 32.59,
          "volume": 30224.81,
          "close_time": 1741478399999,
          "quote_volume": 992026.33779,
          "trades": 9839,
          "taker_buy_base": 13150.929,
          "taker_buy_quote": 431975.15808
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 32.6,
          "high": 32.65,
          "low": 29.17,
          "close": 29.84,
          "volume": 64412.705,
          "close_time": 1741564799999,
          "quote_volume": 1980636.12338,
          "trades": 15583,
          "taker_buy_base": 28893.454,
          "taker_buy_quote": 886909.15146
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 29.87,
          "high": 32.01,
          "low": 28.04,
          "close": 29.17,
          "volume": 75508.56,
          "close_time": 1741651199999,
          "quote_volume": 2283855.17359,
          "trades": 21263,
          "taker_buy_base": 40431.381,
          "taker_buy_quote": 1222646.72677
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 29.19,
          "high": 31.1,
          "low": 27.92,
          "close": 30.29,
          "volume": 83852.138,
          "close_time": 1741737599999,
          "quote_volume": 2491558.88967,
          "trades": 20590,
          "taker_buy_base": 43034.108,
          "taker_buy_quote": 1279990.36515
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 30.26,
          "high": 30.72,
          "low": 28.23,
          "close": 30.23,
          "volume": 107204.491,
          "close_time": 1741823999999,
          "quote_volume": 3126574.33009,
          "trades": 26278,
          "taker_buy_base": 50047.989,
          "taker_buy_quote": 1460152.07551
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 30.27,
          "high": 31.19,
          "low": 29.74,
          "close": 31.02,
          "volume": 64715.881,
          "close_time": 1741910399999,
          "quote_volume": 1967869.78538,
          "trades": 14450,
          "taker_buy_base": 34485.417,
          "taker_buy_quote": 1048733.13758
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 30.98,
          "high": 32.6,
          "low": 30.8,
          "close": 32.32,
          "volume": 57929.201,
          "close_time": 1741996799999,
          "quote_volume": 1829820.95732,
          "trades": 13579,
          "taker_buy_base": 33823.985,
          "taker_buy_quote": 1068309.95207
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 32.31,
          "high": 32.54,
          "low": 31.47,
          "close": 32.3,
          "volume": 45720.803,
          "close_time": 1742083199999,
          "quote_volume": 1460455.80141,
          "trades": 11684,
          "taker_buy_base": 22527.187,
          "taker_buy_quote": 720164.64338
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 32.32,
          "high": 34.04,
          "low": 32.1,
          "close": 32.8,
          "volume": 74907.683,
          "close_time": 1742169599999,
          "quote_volume": 2478760.47631,
          "trades": 21813,
          "taker_buy_base": 40312.77,
          "taker_buy_quote": 1333744.80591
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 32.79,
          "high": 34.93,
          "low": 32.73,
          "close": 34.25,
          "volume": 57179.262,
          "close_time": 1742255999999,
          "quote_volume": 1951599.73163,
          "trades": 15587,
          "taker_buy_base": 32505.953,
          "taker_buy_quote": 1109376.67193
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 34.22,
          "high": 34.25,
          "low": 32.28,
          "close": 33.14,
          "volume": 36733.892,
          "close_time": 1742342399999,
          "quote_volume": 1218237.01868,
          "trades": 9597,
          "taker_buy_base": 17890.448,
          "taker_buy_quote": 593205.53166
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 33.14,
          "high": 34.42,
          "low": 32.93,
          "close": 34.27,
          "volume": 46838.09,
          "close_time": 1742428799999,
          "quote_volume": 1575678.55054,
          "trades": 13907,
          "taker_buy_base": 25831.309,
          "taker_buy_quote": 869509.23304
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 34.3,
          "high": 34.73,
          "low": 32.17,
          "close": 33.91,
          "volume": 52033.569,
          "close_time": 1742515199999,
          "quote_volume": 1759027.79872,
          "trades": 14758,
          "taker_buy_base": 23482.004,
          "taker_buy_quote": 795706.68282
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 33.92,
          "high": 33.98,
          "low": 29.66,
          "close": 30.85,
          "volume": 174123.46,
          "close_time": 1742601599999,
          "quote_volume": 5435153.46717,
          "trades": 51327,
          "taker_buy_base": 85222.88,
          "taker_buy_quote": 2657656.0747
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 30.91,
          "high": 31.35,
          "low": 29.84,
          "close": 31.09,
          "volume": 88372.097,
          "close_time": 1742687999999,
          "quote_volume": 2716711.18307,
          "trades": 21938,
          "taker_buy_base": 44524.088,
          "taker_buy_quote": 1369418.86192
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 31.09,
          "high": 31.99,
          "low": 30.63,
          "close": 31.04,
          "volume": 67100.034,
          "close_time": 1742774399999,
          "quote_volume": 2098797.69915,
          "trades": 16196,
          "taker_buy_base": 34821.134,
          "taker_buy_quote": 1090604.89594
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 31.02,
          "high": 32.95,
          "low": 30.84,
          "close": 32.44,
          "volume": 54252.117,
          "close_time": 1742860799999,
          "quote_volume": 1737146.89449,
          "trades": 13786,
          "taker_buy_base": 30053.888,
          "taker_buy_quote": 963869.50735
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 32.41,
          "high": 37.29,
          "low": 31.78,
          "close": 36.51,
          "volume": 191082.835,
          "close_time": 1742947199999,
          "quote_volume": 6777726.93111,
          "trades": 54797,
          "taker_buy_base": 103928.527,
          "taker_buy_quote": 3673684.84262
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 36.52,
          "high": 39.04,
          "low": 35.96,
          "close": 39.02,
          "volume": 156554.148,
          "close_time": 1743033599999,
          "quote_volume": 5907943.12636,
          "trades": 50065,
          "taker_buy_base": 80211.478,
          "taker_buy_quote": 3028449.84909
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 39.03,
          "high": 39.63,
          "low": 37.13,
          "close": 37.19,
          "volume": 113084.969,
          "close_time": 1743119999999,
          "quote_volume": 4358152.1975,
          "trades": 30692,
          "taker_buy_base": 55298.874,
          "taker_buy_quote": 2134981.6955
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 37.17,
          "high": 37.67,
          "low": 35.33,
          "close": 36.9,
          "volume": 64628.099,
          "close_time": 1743206399999,
          "quote_volume": 2344625.62065,
          "trades": 21878,
          "taker_buy_base": 32282.058,
          "taker_buy_quote": 1171207.84047
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 36.91,
          "high": 37.19,
          "low": 34.84,
          "close": 36.27,
          "volume": 55485.583,
          "close_time": 1743292799999,
          "quote_volume": 2001589.51704,
          "trades": 21643,
          "taker_buy_base": 29050.815,
          "taker_buy_quote": 1048263.39101
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 36.28,
          "high": 37.93,
          "low": 35.7,
          "close": 37.44,
          "volume": 41460.558,
          "close_time": 1743379199999,
          "quote_volume": 1512294.14749,
          "trades": 15733,
          "taker_buy_base": 22930.891,
          "taker_buy_quote": 836855.88477
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 37.51,
          "high": 39.38,
          "low": 36.81,
          "close": 39.37,
          "volume": 108188.021,
          "close_time": 1743465599999,
          "quote_volume": 4109401.48253,
          "trades": 34181,
          "taker_buy_base": 53055.403,
          "taker_buy_quote": 2017232.71777
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 39.37,
          "high": 42.55,
          "low": 38.33,
          "close": 40.64,
          "volume": 138487.641,
          "close_time": 1743551999999,
          "quote_volume": 5544646.01205,
          "trades": 44847,
          "taker_buy_base": 70825.01,
          "taker_buy_quote": 2837863.02633
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 40.63,
          "high": 41.34,
          "low": 38.56,
          "close": 38.87,
          "volume": 99492.834,
          "close_time": 1743638399999,
          "quote_volume": 3998737.05828,
          "trades": 37282,
          "taker_buy_base": 47783.599,
          "taker_buy_quote": 1922588.64488
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 38.87,
          "high": 40.8,
          "low": 37.42,
          "close": 38.86,
          "volume": 96223.782,
          "close_time": 1743724799999,
          "quote_volume": 3747870.12226,
          "trades": 39267,
          "taker_buy_base": 50587.408,
          "taker_buy_quote": 1971538.7786
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 38.85,
          "high": 41.25,
          "low": 38.23,
          "close": 39.43,
          "volume": 91180.234,
          "close_time": 1743811199999,
          "quote_volume": 3588931.5736,
          "trades": 30123,
          "taker_buy_base": 47770.23,
          "taker_buy_quote": 1882693.54742
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 39.44,
          "high": 40.22,
          "low": 36.66,
          "close": 37.52,
          "volume": 93456.202,
          "close_time": 1743897599999,
          "quote_volume": 3594242.89886,
          "trades": 34623,
          "taker_buy_base": 44838.158,
          "taker_buy_quote": 1726786.187
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 37.51,
          "high": 38.58,
          "low": 35.56,
          "close": 35.79,
          "volume": 94036.779,
          "close_time": 1743983999999,
          "quote_volume": 3509310.12215,
          "trades": 32151,
          "taker_buy_base": 43898.608,
          "taker_buy_quote": 1636100.74032
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 35.77,
          "high": 36.92,
          "low": 20.71,
          "close": 33.84,
          "volume": 748426.934,
          "close_time": 1744070399999,
          "quote_volume": 22805804.86951,
          "trades": 241520,
          "taker_buy_base": 435767.424,
          "taker_buy_quote": 13300054.28948
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 33.78,
          "high": 36.04,
          "low": 33.6,
          "close": 35.03,
          "volume": 304681.0,
          "close_time": 1744156799999,
          "quote_volume": 10601965.1925,
          "trades": 125431,
          "taker_buy_base": 164423.423,
          "taker_buy_quote": 5722990.10902
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 35.01,
          "high": 38.35,
          "low": 33.72,
          "close": 36.45,
          "volume": 687551.749,
          "close_time": 1744243199999,
          "quote_volume": 24242637.86675,
          "trades": 398282,
          "taker_buy_base": 330639.605,
          "taker_buy_quote": 11660553.89592
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 36.5,
          "high": 36.64,
          "low": 31.28,
          "close": 36.29,
          "volume": 578040.295,
          "close_time": 1744329599999,
          "quote_volume": 19270288.13994,
          "trades": 245204,
          "taker_buy_base": 297513.21,
          "taker_buy_quote": 9922802.92014
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 36.26,
          "high": 38.06,
          "low": 35.24,
          "close": 35.39,
          "volume": 547827.468,
          "close_time": 1744415999999,
          "quote_volume": 20031432.79899,
          "trades": 342599,
          "taker_buy_base": 291712.538,
          "taker_buy_quote": 10659946.34565
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 35.39,
          "high": 35.68,
          "low": 34.64,
          "close": 34.83,
          "volume": 183295.378,
          "close_time": 1744502399999,
          "quote_volume": 6444340.84592,
          "trades": 88610,
          "taker_buy_base": 95937.079,
          "taker_buy_quote": 3373044.83794
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 34.82,
          "high": 35.46,
          "low": 29.78,
          "close": 31.04,
          "volume": 424721.999,
          "close_time": 1744588799999,
          "quote_volume": 13938591.56764,
          "trades": 144010,
          "taker_buy_base": 221522.5,
          "taker_buy_quote": 7291469.33988
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 31.04,
          "high": 34.81,
          "low": 30.69,
          "close": 31.14,
          "volume": 410606.13,
          "close_time": 1744675199999,
          "quote_volume": 13276985.39553,
          "trades": 198188,
          "taker_buy_base": 189352.579,
          "taker_buy_quote": 6114454.0591
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 31.15,
          "high": 32.26,
          "low": 30.19,
          "close": 30.8,
          "volume": 181669.606,
          "close_time": 1744761599999,
          "quote_volume": 5633611.33698,
          "trades": 72875,
          "taker_buy_base": 90671.394,
          "taker_buy_quote": 2812637.00232
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 30.79,
          "high": 32.19,
          "low": 30.34,
          "close": 31.08,
          "volume": 74587.281,
          "close_time": 1744847999999,
          "quote_volume": 2335171.88219,
          "trades": 30154,
          "taker_buy_base": 37602.847,
          "taker_buy_quote": 1176717.18868
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 31.07,
          "high": 31.58,
          "low": 30.05,
          "close": 30.75,
          "volume": 56855.42,
          "close_time": 1744934399999,
          "quote_volume": 1754042.47944,
          "trades": 13857,
          "taker_buy_base": 29050.128,
          "taker_buy_quote": 896427.36711
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 30.74,
          "high": 31.8,
          "low": 29.76,
          "close": 30.88,
          "volume": 65656.277,
          "close_time": 1745020799999,
          "quote_volume": 2007291.39096,
          "trades": 14417,
          "taker_buy_base": 32375.897,
          "taker_buy_quote": 988235.93096
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 30.88,
          "high": 31.93,
          "low": 30.82,
          "close": 31.67,
          "volume": 34743.676,
          "close_time": 1745107199999,
          "quote_volume": 1092006.19795,
          "trades": 11627,
          "taker_buy_base": 14632.592,
          "taker_buy_quote": 460297.09022
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 31.68,
          "high": 32.47,
          "low": 30.42,
          "close": 31.0,
          "volume": 43467.584,
          "close_time": 1745193599999,
          "quote_volume": 1360811.12668,
          "trades": 13206,
          "taker_buy_base": 17873.161,
          "taker_buy_quote": 559500.3955
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 31.0,
          "high": 32.2,
          "low": 30.99,
          "close": 31.21,
          "volume": 47789.743,
          "close_time": 1745279999999,
          "quote_volume": 1515634.89759,
          "trades": 11969,
          "taker_buy_base": 22359.611,
          "taker_buy_quote": 709139.28625
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 31.2,
          "high": 33.34,
          "low": 30.76,
          "close": 33.03,
          "volume": 75160.097,
          "close_time": 1745366399999,
          "quote_volume": 2390098.26352,
          "trades": 16904,
          "taker_buy_base": 38658.943,
          "taker_buy_quote": 1232755.92206
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 33.02,
          "high": 34.49,
          "low": 32.41,
          "close": 34.25,
          "volume": 78674.988,
          "close_time": 1745452799999,
          "quote_volume": 2641212.10669,
          "trades": 20841,
          "taker_buy_base": 40472.6,
          "taker_buy_quote": 1360778.16825
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 34.26,
          "high": 34.45,
          "low": 32.11,
          "close": 34.28,
          "volume": 72616.463,
          "close_time": 1745539199999,
          "quote_volume": 2429837.98421,
          "trades": 19472,
          "taker_buy_base": 34387.505,
          "taker_buy_quote": 1152958.28753
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 34.28,
          "high": 34.96,
          "low": 33.85,
          "close": 34.18,
          "volume": 45132.954,
          "close_time": 1745625599999,
          "quote_volume": 1556543.57126,
          "trades": 12296,
          "taker_buy_base": 21061.764,
          "taker_buy_quote": 727165.9039
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 34.2,
          "high": 35.09,
          "low": 32.8,
          "close": 33.43,
          "volume": 61499.404,
          "close_time": 1745711999999,
          "quote_volume": 2080261.84927,
          "trades": 21069,
          "taker_buy_base": 27921.547,
          "taker_buy_quote": 945236.71403
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 33.5,
          "high": 33.83,
          "low": 32.5,
          "close": 32.55,
          "volume": 22397.511,
          "close_time": 1745798399999,
          "quote_volume": 736869.26973,
          "trades": 9631,
          "taker_buy_base": 11124.362,
          "taker_buy_quote": 366011.91431
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 32.57,
          "high": 40.12,
          "low": 32.16,
          "close": 35.63,
          "volume": 277644.808,
          "close_time": 1745884799999,
          "quote_volume": 10260536.2399,
          "trades": 102732,
          "taker_buy_base": 143709.52,
          "taker_buy_quote": 5311469.99637
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 35.66,
          "high": 36.8,
          "low": 33.88,
          "close": 34.56,
          "volume": 121496.247,
          "close_time": 1745971199999,
          "quote_volume": 4280093.83966,
          "trades": 30978,
          "taker_buy_base": 57022.86,
          "taker_buy_quote": 2012006.33059
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 34.56,
          "high": 36.6,
          "low": 34.28,
          "close": 36.09,
          "volume": 56423.766,
          "close_time": 1746057599999,
          "quote_volume": 2007788.12177,
          "trades": 14062,
          "taker_buy_base": 30464.036,
          "taker_buy_quote": 1084238.71229
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 36.0,
          "high": 38.17,
          "low": 34.75,
          "close": 37.41,
          "volume": 73141.804,
          "close_time": 1746143999999,
          "quote_volume": 2648431.28259,
          "trades": 22669,
          "taker_buy_base": 37209.608,
          "taker_buy_quote": 1351207.85969
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 37.45,
          "high": 37.63,
          "low": 35.8,
          "close": 36.28,
          "volume": 60310.165,
          "close_time": 1746230399999,
          "quote_volume": 2221136.4759,
          "trades": 19696,
          "taker_buy_base": 25803.717,
          "taker_buy_quote": 949241.18523
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 36.25,
          "high": 36.88,
          "low": 35.2,
          "close": 35.82,
          "volume": 21851.164,
          "close_time": 1746316799999,
          "quote_volume": 783916.32853,
          "trades": 7155,
          "taker_buy_base": 10301.694,
          "taker_buy_quote": 369800.28668
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 35.79,
          "high": 36.29,
          "low": 34.18,
          "close": 35.63,
          "volume": 49862.333,
          "close_time": 1746403199999,
          "quote_volume": 1756371.93565,
          "trades": 21100,
          "taker_buy_base": 26200.638,
          "taker_buy_quote": 923844.95177
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 35.63,
          "high": 37.37,
          "low": 35.45,
          "close": 36.56,
          "volume": 49187.124,
          "close_time": 1746489599999,
          "quote_volume": 1789108.86267,
          "trades": 20500,
          "taker_buy_base": 27786.993,
          "taker_buy_quote": 1011635.82652
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 36.57,
          "high": 38.88,
          "low": 34.63,
          "close": 38.09,
          "volume": 78617.444,
          "close_time": 1746575999999,
          "quote_volume": 2837416.95164,
          "trades": 25931,
          "taker_buy_base": 41596.716,
          "taker_buy_quote": 1506587.12482
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 38.1,
          "high": 41.3,
          "low": 37.23,
          "close": 40.49,
          "volume": 129707.771,
          "close_time": 1746662399999,
          "quote_volume": 5083039.19974,
          "trades": 45385,
          "taker_buy_base": 71564.24,
          "taker_buy_quote": 2809068.35707
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 40.49,
          "high": 42.0,
          "low": 39.24,
          "close": 42.0,
          "volume": 76898.142,
          "close_time": 1746748799999,
          "quote_volume": 3126876.06861,
          "trades": 28714,
          "taker_buy_base": 38870.24,
          "taker_buy_quote": 1586865.83665
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 42.0,
          "high": 43.33,
          "low": 40.99,
          "close": 41.88,
          "volume": 87108.845,
          "close_time": 1746835199999,
          "quote_volume": 3666820.8543,
          "trades": 31290,
          "taker_buy_base": 41436.503,
          "taker_buy_quote": 1744190.92871
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 41.88,
          "high": 43.89,
          "low": 40.57,
          "close": 43.59,
          "volume": 72715.226,
          "close_time": 1746921599999,
          "quote_volume": 3068758.27894,
          "trades": 28011,
          "taker_buy_base": 38717.177,
          "taker_buy_quote": 1638808.46928
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 43.61,
          "high": 45.83,
          "low": 41.34,
          "close": 45.23,
          "volume": 87375.097,
          "close_time": 1747007999999,
          "quote_volume": 3790018.66416,
          "trades": 31655,
          "taker_buy_base": 46073.19,
          "taker_buy_quote": 2010741.53846
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 45.18,
          "high": 45.86,
          "low": 41.57,
          "close": 44.46,
          "volume": 66622.068,
          "close_time": 1747094399999,
          "quote_volume": 2919859.12517,
          "trades": 24953,
          "taker_buy_base": 31442.112,
          "taker_buy_quote": 1377934.2294
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 44.44,
          "high": 44.45,
          "low": 41.62,
          "close": 43.52,
          "volume": 51626.455,
          "close_time": 1747180799999,
          "quote_volume": 2215455.44821,
          "trades": 18775,
          "taker_buy_base": 24272.996,
          "taker_buy_quote": 1041320.97874
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 43.5,
          "high": 43.81,
          "low": 40.48,
          "close": 42.0,
          "volume": 56484.686,
          "close_time": 1747267199999,
          "quote_volume": 2383126.78905,
          "trades": 18673,
          "taker_buy_base": 27514.224,
          "taker_buy_quote": 1160669.57723
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 42.01,
          "high": 42.88,
          "low": 39.77,
          "close": 41.8,
          "volume": 82848.507,
          "close_time": 1747353599999,
          "quote_volume": 3414890.56632,
          "trades": 24596,
          "taker_buy_base": 40932.354,
          "taker_buy_quote": 1691676.10192
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 41.79,
          "high": 42.28,
          "low": 40.24,
          "close": 40.36,
          "volume": 27426.828,
          "close_time": 1747439999999,
          "quote_volume": 1135282.39515,
          "trades": 10719,
          "taker_buy_base": 13106.114,
          "taker_buy_quote": 544089.78221
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 40.37,
          "high": 41.72,
          "low": 39.67,
          "close": 40.48,
          "volume": 48887.74,
          "close_time": 1747526399999,
          "quote_volume": 1982349.47172,
          "trades": 16925,
          "taker_buy_base": 25971.228,
          "taker_buy_quote": 1055093.7624
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 40.47,
          "high": 42.27,
          "low": 39.59,
          "close": 41.41,
          "volume": 41014.103,
          "close_time": 1747612799999,
          "quote_volume": 1681197.86507,
          "trades": 12005,
          "taker_buy_base": 17233.751,
          "taker_buy_quote": 707458.66567
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 41.42,
          "high": 41.47,
          "low": 38.99,
          "close": 40.68,
          "volume": 45825.143,
          "close_time": 1747699199999,
          "quote_volume": 1842384.80441,
          "trades": 16109,
          "taker_buy_base": 23594.644,
          "taker_buy_quote": 947984.64784
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 40.75,
          "high": 41.22,
          "low": 39.32,
          "close": 41.18,
          "volume": 35752.327,
          "close_time": 1747785599999,
          "quote_volume": 1435869.19155,
          "trades": 13605,
          "taker_buy_base": 20238.703,
          "taker_buy_quote": 813755.49542
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 41.18,
          "high": 43.6,
          "low": 40.77,
          "close": 42.96,
          "volume": 48643.176,
          "close_time": 1747871999999,
          "quote_volume": 2025874.2369,
          "trades": 16846,
          "taker_buy_base": 23790.526,
          "taker_buy_quote": 992124.43468
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 42.89,
          "high": 51.0,
          "low": 42.83,
          "close": 48.97,
          "volume": 121668.05,
          "close_time": 1747958399999,
          "quote_volume": 5767007.54737,
          "trades": 41906,
          "taker_buy_base": 64430.158,
          "taker_buy_quote": 3041997.9162
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 48.98,
          "high": 50.65,
          "low": 46.57,
          "close": 46.91,
          "volume": 76430.054,
          "close_time": 1748044799999,
          "quote_volume": 3713434.88915,
          "trades": 30047,
          "taker_buy_base": 38847.896,
          "taker_buy_quote": 1889960.48726
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 46.92,
          "high": 49.75,
          "low": 46.42,
          "close": 49.49,
          "volume": 36860.305,
          "close_time": 1748131199999,
          "quote_volume": 1772452.10998,
          "trades": 15700,
          "taker_buy_base": 21541.486,
          "taker_buy_quote": 1037268.65077
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 49.52,
          "high": 55.0,
          "low": 46.8,
          "close": 54.58,
          "volume": 149164.044,
          "close_time": 1748217599999,
          "quote_volume": 7624133.40368,
          "trades": 53706,
          "taker_buy_base": 86541.425,
          "taker_buy_quote": 4429405.55231
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 54.63,
          "high": 56.79,
          "low": 50.41,
          "close": 54.33,
          "volume": 140640.015,
          "close_time": 1748303999999,
          "quote_volume": 7524661.2633,
          "trades": 57129,
          "taker_buy_base": 70718.627,
          "taker_buy_quote": 3789533.73126
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 54.33,
          "high": 56.17,
          "low": 50.79,
          "close": 51.89,
          "volume": 118410.313,
          "close_time": 1748390399999,
          "quote_volume": 6366341.47143,
          "trades": 56355,
          "taker_buy_base": 63195.862,
          "taker_buy_quote": 3401895.84653
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 51.88,
          "high": 54.94,
          "low": 50.07,
          "close": 53.28,
          "volume": 90064.665,
          "close_time": 1748476799999,
          "quote_volume": 4691489.10303,
          "trades": 41005,
          "taker_buy_base": 47593.399,
          "taker_buy_quote": 2481683.84347
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 53.29,
          "high": 56.0,
          "low": 52.94,
          "close": 53.2,
          "volume": 83984.613,
          "close_time": 1748563199999,
          "quote_volume": 4577241.02609,
          "trades": 32164,
          "taker_buy_base": 42484.511,
          "taker_buy_quote": 2315859.72534
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 53.24,
          "high": 53.96,
          "low": 47.38,
          "close": 47.43,
          "volume": 67548.283,
          "close_time": 1748649599999,
          "quote_volume": 3459967.99947,
          "trades": 28122,
          "taker_buy_base": 32050.988,
          "taker_buy_quote": 1643191.92698
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 47.39,
          "high": 51.1,
          "low": 45.0,
          "close": 50.18,
          "volume": 75305.111,
          "close_time": 1748735999999,
          "quote_volume": 3617741.68265,
          "trades": 26089,
          "taker_buy_base": 41427.95,
          "taker_buy_quote": 1998218.128
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 50.18,
          "high": 53.5,
          "low": 49.05,
          "close": 53.1,
          "volume": 85760.362,
          "close_time": 1748822399999,
          "quote_volume": 4407012.06266,
          "trades": 33504,
          "taker_buy_base": 46917.803,
          "taker_buy_quote": 2410721.86404
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 53.13,
          "high": 54.44,
          "low": 52.15,
          "close": 54.0,
          "volume": 65656.634,
          "close_time": 1748908799999,
          "quote_volume": 3489085.08889,
          "trades": 25308,
          "taker_buy_base": 29195.302,
          "taker_buy_quote": 1553531.0954
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 54.06,
          "high": 56.14,
          "low": 52.34,
          "close": 54.39,
          "volume": 79126.952,
          "close_time": 1748995199999,
          "quote_volume": 4291745.88608,
          "trades": 28877,
          "taker_buy_base": 39632.495,
          "taker_buy_quote": 2151121.90154
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 54.4,
          "high": 54.58,
          "low": 49.85,
          "close": 50.32,
          "volume": 43049.114,
          "close_time": 1749081599999,
          "quote_volume": 2254220.2273,
          "trades": 14533,
          "taker_buy_base": 16982.891,
          "taker_buy_quote": 889221.18467
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 50.21,
          "high": 51.09,
          "low": 47.43,
          "close": 47.57,
          "volume": 76988.44,
          "close_time": 1749167999999,
          "quote_volume": 3805054.09021,
          "trades": 23466,
          "taker_buy_base": 35825.997,
          "taker_buy_quote": 1773119.15425
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 47.51,
          "high": 50.06,
          "low": 46.07,
          "close": 48.17,
          "volume": 37949.42,
          "close_time": 1749254399999,
          "quote_volume": 1835101.16135,
          "trades": 13054,
          "taker_buy_base": 19895.305,
          "taker_buy_quote": 962906.7993
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 48.04,
          "high": 50.88,
          "low": 47.29,
          "close": 50.24,
          "volume": 31315.244,
          "close_time": 1749340799999,
          "quote_volume": 1538079.04223,
          "trades": 11030,
          "taker_buy_base": 18449.987,
          "taker_buy_quote": 908795.24772
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 50.24,
          "high": 50.98,
          "low": 48.65,
          "close": 48.73,
          "volume": 33634.542,
          "close_time": 1749427199999,
          "quote_volume": 1680838.07682,
          "trades": 12135,
          "taker_buy_base": 18237.395,
          "taker_buy_quote": 911496.47694
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 48.72,
          "high": 52.5,
          "low": 48.41,
          "close": 51.62,
          "volume": 43435.476,
          "close_time": 1749513599999,
          "quote_volume": 2173475.7132,
          "trades": 15655,
          "taker_buy_base": 21685.142,
          "taker_buy_quote": 1087603.49356
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 51.59,
          "high": 53.31,
          "low": 49.9,
          "close": 51.9,
          "volume": 43912.109,
          "close_time": 1749599999999,
          "quote_volume": 2265570.53315,
          "trades": 16285,
          "taker_buy_base": 19590.859,
          "taker_buy_quote": 1010832.57561
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 51.85,
          "high": 51.91,
          "low": 49.0,
          "close": 50.06,
          "volume": 53553.681,
          "close_time": 1749686399999,
          "quote_volume": 2697768.03223,
          "trades": 20198,
          "taker_buy_base": 21761.557,
          "taker_buy_quote": 1097859.41422
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 50.02,
          "high": 52.16,
          "low": 47.58,
          "close": 48.0,
          "volume": 62672.124,
          "close_time": 1749772799999,
          "quote_volume": 3094178.95328,
          "trades": 21144,
          "taker_buy_base": 31289.275,
          "taker_buy_quote": 1546133.39047
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 47.94,
          "high": 47.96,
          "low": 43.59,
          "close": 45.27,
          "volume": 59077.085,
          "close_time": 1749859199999,
          "quote_volume": 2685376.76712,
          "trades": 17575,
          "taker_buy_base": 27321.354,
          "taker_buy_quote": 1242136.37141
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 45.24,
          "high": 45.45,
          "low": 43.33,
          "close": 44.19,
          "volume": 33748.421,
          "close_time": 1749945599999,
          "quote_volume": 1495474.42969,
          "trades": 10328,
          "taker_buy_base": 16931.544,
          "taker_buy_quote": 750100.63674
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 44.22,
          "high": 44.67,
          "low": 42.83,
          "close": 43.45,
          "volume": 27627.726,
          "close_time": 1750031999999,
          "quote_volume": 1208823.10169,
          "trades": 7319,
          "taker_buy_base": 10992.282,
          "taker_buy_quote": 481037.42944
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 43.45,
          "high": 46.63,
          "low": 43.0,
          "close": 43.1,
          "volume": 62256.508,
          "close_time": 1750118399999,
          "quote_volume": 2786708.32767,
          "trades": 15848,
          "taker_buy_base": 31215.801,
          "taker_buy_quote": 1397236.34218
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 43.06,
          "high": 43.23,
          "low": 40.49,
          "close": 41.2,
          "volume": 52205.921,
          "close_time": 1750204799999,
          "quote_volume": 2182644.37807,
          "trades": 13375,
          "taker_buy_base": 21823.891,
          "taker_buy_quote": 913944.37127
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 41.19,
          "high": 43.11,
          "low": 40.72,
          "close": 42.08,
          "volume": 42429.684,
          "close_time": 1750291199999,
          "quote_volume": 1781231.01288,
          "trades": 13756,
          "taker_buy_base": 19842.327,
          "taker_buy_quote": 833082.76558
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 42.19,
          "high": 42.35,
          "low": 41.1,
          "close": 41.68,
          "volume": 15546.361,
          "close_time": 1750377599999,
          "quote_volume": 647148.9129,
          "trades": 5342,
          "taker_buy_base": 8046.093,
          "taker_buy_quote": 335045.64131
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 41.67,
          "high": 42.21,
          "low": 39.22,
          "close": 40.34,
          "volume": 30679.576,
          "close_time": 1750463999999,
          "quote_volume": 1249026.9699,
          "trades": 10157,
          "taker_buy_base": 14180.406,
          "taker_buy_quote": 579159.53567
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 40.33,
          "high": 41.74,
          "low": 38.52,
          "close": 39.52,
          "volume": 56687.16,
          "close_time": 1750550399999,
          "quote_volume": 2282030.29913,
          "trades": 20478,
          "taker_buy_base": 27115.05,
          "taker_buy_quote": 1093842.69774
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 39.56,
          "high": 40.18,
          "low": 36.39,
          "close": 38.19,
          "volume": 71949.01,
          "close_time": 1750636799999,
          "quote_volume": 2735360.45577,
          "trades": 19995,
          "taker_buy_base": 33654.759,
          "taker_buy_quote": 1277830.17155
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 38.18,
          "high": 41.81,
          "low": 37.73,
          "close": 41.55,
          "volume": 63225.733,
          "close_time": 1750723199999,
          "quote_volume": 2492345.27254,
          "trades": 18547,
          "taker_buy_base": 31197.806,
          "taker_buy_quote": 1231310.01683
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 41.52,
          "high": 43.07,
          "low": 41.36,
          "close": 42.8,
          "volume": 64383.097,
          "close_time": 1750809599999,
          "quote_volume": 2728071.37109,
          "trades": 21126,
          "taker_buy_base": 31122.762,
          "taker_buy_quote": 1319938.92579
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 42.8,
          "high": 43.3,
          "low": 40.98,
          "close": 41.43,
          "volume": 53813.215,
          "close_time": 1750895999999,
          "quote_volume": 2257989.3595,
          "trades": 23797,
          "taker_buy_base": 28545.677,
          "taker_buy_quote": 1198262.15993
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 41.43,
          "high": 41.92,
          "low": 38.79,
          "close": 39.25,
          "volume": 79043.818,
          "close_time": 1750982399999,
          "quote_volume": 3142629.50851,
          "trades": 21786,
          "taker_buy_base": 35238.136,
          "taker_buy_quote": 1401034.061
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 39.23,
          "high": 40.15,
          "low": 38.47,
          "close": 38.54,
          "volume": 78536.935,
          "close_time": 1751068799999,
          "quote_volume": 3070353.37889,
          "trades": 26379,
          "taker_buy_base": 38286.676,
          "taker_buy_quote": 1498162.53243
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 38.58,
          "high": 39.5,
          "low": 37.44,
          "close": 39.02,
          "volume": 43206.778,
          "close_time": 1751155199999,
          "quote_volume": 1651603.51231,
          "trades": 10150,
          "taker_buy_base": 20611.557,
          "taker_buy_quote": 787876.70762
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 39.02,
          "high": 40.34,
          "low": 38.66,
          "close": 40.1,
          "volume": 41267.973,
          "close_time": 1751241599999,
          "quote_volume": 1635644.60329,
          "trades": 11009,
          "taker_buy_base": 22443.725,
          "taker_buy_quote": 890036.2999
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 40.11,
          "high": 40.55,
          "low": 38.23,
          "close": 38.27,
          "volume": 47790.189,
          "close_time": 1751327999999,
          "quote_volume": 1885307.37737,
          "trades": 14389,
          "taker_buy_base": 23944.798,
          "taker_buy_quote": 945010.29092
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 38.24,
          "high": 38.51,
          "low": 36.19,
          "close": 36.92,
          "volume": 50127.184,
          "close_time": 1751414399999,
          "quote_volume": 1857017.02062,
          "trades": 11896,
          "taker_buy_base": 23273.832,
          "taker_buy_quote": 862116.80303
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 36.93,
          "high": 39.12,
          "low": 36.71,
          "close": 38.92,
          "volume": 46652.675,
          "close_time": 1751500799999,
          "quote_volume": 1779014.60265,
          "trades": 14153,
          "taker_buy_base": 23795.78,
          "taker_buy_quote": 908338.43264
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 38.94,
          "high": 40.94,
          "low": 38.45,
          "close": 40.92,
          "volume": 66320.965,
          "close_time": 1751587199999,
          "quote_volume": 2629287.31926,
          "trades": 19363,
          "taker_buy_base": 29852.551,
          "taker_buy_quote": 1183311.1178
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 40.95,
          "high": 42.1,
          "low": 39.11,
          "close": 40.11,
          "volume": 81516.605,
          "close_time": 1751673599999,
          "quote_volume": 3312239.34736,
          "trades": 25386,
          "taker_buy_base": 39324.996,
          "taker_buy_quote": 1600541.83481
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 40.11,
          "high": 40.77,
          "low": 38.49,
          "close": 39.24,
          "volume": 27794.155,
          "close_time": 1751759999999,
          "quote_volume": 1096421.78317,
          "trades": 7526,
          "taker_buy_base": 14140.622,
          "taker_buy_quote": 558715.89133
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 39.2,
          "high": 40.16,
          "low": 37.58,
          "close": 39.33,
          "volume": 37616.995,
          "close_time": 1751846399999,
          "quote_volume": 1454138.73704,
          "trades": 9740,
          "taker_buy_base": 18345.938,
          "taker_buy_quote": 710378.4538
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 39.34,
          "high": 39.72,
          "low": 38.07,
          "close": 38.77,
          "volume": 32063.842,
          "close_time": 1751932799999,
          "quote_volume": 1241189.7999,
          "trades": 8888,
          "taker_buy_base": 13641.984,
          "taker_buy_quote": 528665.48232
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 38.75,
          "high": 43.73,
          "low": 38.26,
          "close": 43.7,
          "volume": 67487.018,
          "close_time": 1752019199999,
          "quote_volume": 2793181.49728,
          "trades": 21809,
          "taker_buy_base": 30946.622,
          "taker_buy_quote": 1283488.84849
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 43.73,
          "high": 46.16,
          "low": 38.8,
          "close": 41.02,
          "volume": 162968.337,
          "close_time": 1752105599999,
          "quote_volume": 6705179.67104,
          "trades": 49650,
          "taker_buy_base": 79799.472,
          "taker_buy_quote": 3293948.81348
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 41.02,
          "high": 43.0,
          "low": 40.15,
          "close": 42.08,
          "volume": 71734.483,
          "close_time": 1752191999999,
          "quote_volume": 2947389.84598,
          "trades": 20635,
          "taker_buy_base": 35236.902,
          "taker_buy_quote": 1449583.38243
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 42.04,
          "high": 44.0,
          "low": 41.3,
          "close": 42.05,
          "volume": 78433.301,
          "close_time": 1752278399999,
          "quote_volume": 3362558.82101,
          "trades": 30137,
          "taker_buy_base": 39290.45,
          "taker_buy_quote": 1685050.40232
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 42.07,
          "high": 43.03,
          "low": 40.4,
          "close": 42.28,
          "volume": 46636.632,
          "close_time": 1752364799999,
          "quote_volume": 1954360.16593,
          "trades": 20632,
          "taker_buy_base": 20721.453,
          "taker_buy_quote": 869693.88528
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 42.31,
          "high": 43.85,
          "low": 41.78,
          "close": 42.37,
          "volume": 42167.848,
          "close_time": 1752451199999,
          "quote_volume": 1806040.3586,
          "trades": 21253,
          "taker_buy_base": 18069.349,
          "taker_buy_quote": 774237.45042
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 42.4,
          "high": 44.69,
          "low": 42.22,
          "close": 43.17,
          "volume": 55815.728,
          "close_time": 1752537599999,
          "quote_volume": 2439246.18598,
          "trades": 22470,
          "taker_buy_base": 24565.434,
          "taker_buy_quote": 1075144.73942
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 43.17,
          "high": 44.07,
          "low": 41.36,
          "close": 43.78,
          "volume": 47431.177,
          "close_time": 1752623999999,
          "quote_volume": 2015903.94227,
          "trades": 14539,
          "taker_buy_base": 22536.634,
          "taker_buy_quote": 958421.70979
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 43.8,
          "high": 45.0,
          "low": 43.03,
          "close": 44.24,
          "volume": 42561.599,
          "close_time": 1752710399999,
          "quote_volume": 1881822.55981,
          "trades": 14776,
          "taker_buy_base": 20014.618,
          "taker_buy_quote": 885365.80514
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 44.23,
          "high": 46.1,
          "low": 43.43,
          "close": 45.42,
          "volume": 52952.659,
          "close_time": 1752796799999,
          "quote_volume": 2361438.9735,
          "trades": 20932,
          "taker_buy_base": 24738.243,
          "taker_buy_quote": 1105053.98523
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 45.43,
          "high": 47.15,
          "low": 43.7,
          "close": 44.29,
          "volume": 71899.362,
          "close_time": 1752883199999,
          "quote_volume": 3284225.83437,
          "trades": 23117,
          "taker_buy_base": 29782.575,
          "taker_buy_quote": 1364060.51685
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 44.29,
          "high": 45.43,
          "low": 42.9,
          "close": 44.72,
          "volume": 32688.131,
          "close_time": 1752969599999,
          "quote_volume": 1438609.65194,
          "trades": 11543,
          "taker_buy_base": 15770.564,
          "taker_buy_quote": 694910.17335
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 44.71,
          "high": 46.0,
          "low": 43.85,
          "close": 44.99,
          "volume": 46431.847,
          "close_time": 1753055999999,
          "quote_volume": 2083747.08109,
          "trades": 16234,
          "taker_buy_base": 22293.266,
          "taker_buy_quote": 1001396.98512
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 45.03,
          "high": 46.01,
          "low": 43.91,
          "close": 44.59,
          "volume": 47203.289,
          "close_time": 1753142399999,
          "quote_volume": 2130758.98202,
          "trades": 14429,
          "taker_buy_base": 23218.074,
          "taker_buy_quote": 1048303.6008
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 44.6,
          "high": 44.69,
          "low": 42.26,
          "close": 44.1,
          "volume": 67520.704,
          "close_time": 1753228799999,
          "quote_volume": 2921283.3565,
          "trades": 20893,
          "taker_buy_base": 31580.673,
          "taker_buy_quote": 1366390.40935
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 44.1,
          "high": 44.17,
          "low": 40.34,
          "close": 41.33,
          "volume": 53944.858,
          "close_time": 1753315199999,
          "quote_volume": 2280862.96773,
          "trades": 17705,
          "taker_buy_base": 25287.892,
          "taker_buy_quote": 1068314.2224
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 41.33,
          "high": 41.92,
          "low": 39.32,
          "close": 40.21,
          "volume": 56673.049,
          "close_time": 1753401599999,
          "quote_volume": 2305588.12027,
          "trades": 15604,
          "taker_buy_base": 21781.972,
          "taker_buy_quote": 886281.68345
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 40.18,
          "high": 40.96,
          "low": 38.53,
          "close": 40.8,
          "volume": 49529.562,
          "close_time": 1753487999999,
          "quote_volume": 1967864.24765,
          "trades": 15276,
          "taker_buy_base": 21903.746,
          "taker_buy_quote": 871880.94888
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 40.78,
          "high": 41.77,
          "low": 40.46,
          "close": 41.2,
          "volume": 18164.251,
          "close_time": 1753574399999,
          "quote_volume": 746160.75779,
          "trades": 5756,
          "taker_buy_base": 8856.941,
          "taker_buy_quote": 363964.90227
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 41.19,
          "high": 41.97,
          "low": 40.97,
          "close": 41.9,
          "volume": 29434.179,
          "close_time": 1753660799999,
          "quote_volume": 1220194.17588,
          "trades": 7490,
          "taker_buy_base": 14461.367,
          "taker_buy_quote": 599575.81188
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 41.82,
          "high": 43.5,
          "low": 40.1,
          "close": 40.67,
          "volume": 54480.162,
          "close_time": 1753747199999,
          "quote_volume": 2287751.16636,
          "trades": 15417,
          "taker_buy_base": 26510.701,
          "taker_buy_quote": 1113908.07965
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 40.6,
          "high": 41.9,
          "low": 39.72,
          "close": 40.5,
          "volume": 34460.862,
          "close_time": 1753833599999,
          "quote_volume": 1397890.96925,
          "trades": 9928,
          "taker_buy_base": 19133.078,
          "taker_buy_quote": 776901.81697
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 40.47,
          "high": 40.71,
          "low": 37.05,
          "close": 38.45,
          "volume": 57704.121,
          "close_time": 1753919999999,
          "quote_volume": 2245539.54544,
          "trades": 13878,
          "taker_buy_base": 20226.186,
          "taker_buy_quote": 786254.33139
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 38.47,
          "high": 39.62,
          "low": 36.63,
          "close": 36.96,
          "volume": 41888.33,
          "close_time": 1754006399999,
          "quote_volume": 1601423.07079,
          "trades": 9764,
          "taker_buy_base": 18756.19,
          "taker_buy_quote": 718477.82997
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 36.94,
          "high": 37.41,
          "low": 35.18,
          "close": 35.94,
          "volume": 42893.042,
          "close_time": 1754092799999,
          "quote_volume": 1555732.51128,
          "trades": 10805,
          "taker_buy_base": 20803.253,
          "taker_buy_quote": 754468.9359
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 35.88,
          "high": 36.16,
          "low": 34.58,
          "close": 35.42,
          "volume": 23411.298,
          "close_time": 1754179199999,
          "quote_volume": 829013.77408,
          "trades": 6021,
          "taker_buy_base": 10581.629,
          "taker_buy_quote": 374621.98901
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 35.37,
          "high": 36.46,
          "low": 34.87,
          "close": 36.15,
          "volume": 25062.525,
          "close_time": 1754265599999,
          "quote_volume": 898306.71127,
          "trades": 6155,
          "taker_buy_base": 12879.003,
          "taker_buy_quote": 462814.813
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 36.16,
          "high": 37.38,
          "low": 35.92,
          "close": 37.06,
          "volume": 28982.607,
          "close_time": 1754351999999,
          "quote_volume": 1061910.62043,
          "trades": 6719,
          "taker_buy_base": 13223.022,
          "taker_buy_quote": 484075.96858
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 37.11,
          "high": 37.17,
          "low": 34.96,
          "close": 35.51,
          "volume": 36517.418,
          "close_time": 1754438399999,
          "quote_volume": 1312664.80002,
          "trades": 8033,
          "taker_buy_base": 16682.922,
          "taker_buy_quote": 600318.55359
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 35.5,
          "high": 36.33,
          "low": 34.85,
          "close": 36.14,
          "volume": 29339.867,
          "close_time": 1754524799999,
          "quote_volume": 1045441.21046,
          "trades": 7259,
          "taker_buy_base": 14856.65,
          "taker_buy_quote": 529281.88831
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 36.08,
          "high": 38.17,
          "low": 35.89,
          "close": 38.12,
          "volume": 29894.788,
          "close_time": 1754611199999,
          "quote_volume": 1108061.88918,
          "trades": 6809,
          "taker_buy_base": 14718.708,
          "taker_buy_quote": 546061.47648
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 38.09,
          "high": 39.29,
          "low": 37.53,
          "close": 38.75,
          "volume": 39336.71,
          "close_time": 1754697599999,
          "quote_volume": 1511780.37302,
          "trades": 8347,
          "taker_buy_base": 19265.104,
          "taker_buy_quote": 741733.75065
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 38.77,
          "high": 40.45,
          "low": 38.76,
          "close": 39.7,
          "volume": 27211.724,
          "close_time": 1754783999999,
          "quote_volume": 1077013.04434,
          "trades": 6909,
          "taker_buy_base": 13941.437,
          "taker_buy_quote": 551811.76907
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 39.69,
          "high": 40.28,
          "low": 38.46,
          "close": 39.53,
          "volume": 26636.638,
          "close_time": 1754870399999,
          "quote_volume": 1045015.12433,
          "trades": 7588,
          "taker_buy_base": 13290.922,
          "taker_buy_quote": 521452.1186
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 39.52,
          "high": 40.4,
          "low": 35.0,
          "close": 36.65,
          "volume": 48708.319,
          "close_time": 1754956799999,
          "quote_volume": 1861669.38113,
          "trades": 12799,
          "taker_buy_base": 16286.643,
          "taker_buy_quote": 626200.0618
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 36.65,
          "high": 41.1,
          "low": 36.6,
          "close": 39.54,
          "volume": 63174.278,
          "close_time": 1755043199999,
          "quote_volume": 2443719.43244,
          "trades": 16234,
          "taker_buy_base": 35500.378,
          "taker_buy_quote": 1370881.38255
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 39.6,
          "high": 41.01,
          "low": 38.06,
          "close": 39.35,
          "volume": 119621.719,
          "close_time": 1755129599999,
          "quote_volume": 4730652.43026,
          "trades": 31493,
          "taker_buy_base": 55033.25,
          "taker_buy_quote": 2184736.23574
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 39.36,
          "high": 41.2,
          "low": 36.41,
          "close": 36.62,
          "volume": 113329.486,
          "close_time": 1755215999999,
          "quote_volume": 4382045.12945,
          "trades": 28250,
          "taker_buy_base": 54338.771,
          "taker_buy_quote": 2114231.02709
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 36.62,
          "high": 40.25,
          "low": 35.79,
          "close": 36.43,
          "volume": 61304.741,
          "close_time": 1755302399999,
          "quote_volume": 2291876.57974,
          "trades": 15401,
          "taker_buy_base": 33489.598,
          "taker_buy_quote": 1258058.85384
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 36.46,
          "high": 37.2,
          "low": 35.85,
          "close": 36.77,
          "volume": 39525.624,
          "close_time": 1755388799999,
          "quote_volume": 1442089.4385,
          "trades": 10198,
          "taker_buy_base": 15234.973,
          "taker_buy_quote": 556194.31994
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 36.77,
          "high": 38.01,
          "low": 36.26,
          "close": 37.03,
          "volume": 26253.92,
          "close_time": 1755475199999,
          "quote_volume": 981053.79533,
          "trades": 6252,
          "taker_buy_base": 11141.438,
          "taker_buy_quote": 416924.76496
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 37.05,
          "high": 37.07,
          "low": 35.13,
          "close": 35.34,
          "volume": 50645.38,
          "close_time": 1755561599999,
          "quote_volume": 1816250.8281,
          "trades": 10791,
          "taker_buy_base": 23613.657,
          "taker_buy_quote": 847354.8299
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 35.3,
          "high": 36.23,
          "low": 34.56,
          "close": 34.66,
          "volume": 44338.611,
          "close_time": 1755647999999,
          "quote_volume": 1566649.84275,
          "trades": 10484,
          "taker_buy_base": 21034.859,
          "taker_buy_quote": 743942.0266
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 34.65,
          "high": 39.6,
          "low": 34.45,
          "close": 39.05,
          "volume": 144886.136,
          "close_time": 1755734399999,
          "quote_volume": 5477768.69599,
          "trades": 29091,
          "taker_buy_base": 78400.79,
          "taker_buy_quote": 2955425.19882
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 39.06,
          "high": 43.0,
          "low": 37.7,
          "close": 42.56,
          "volume": 148623.184,
          "close_time": 1755820799999,
          "quote_volume": 5940129.97682,
          "trades": 30512,
          "taker_buy_base": 79028.173,
          "taker_buy_quote": 3181431.10014
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 42.56,
          "high": 45.99,
          "low": 41.18,
          "close": 43.95,
          "volume": 163258.721,
          "close_time": 1755907199999,
          "quote_volume": 7061602.29042,
          "trades": 37154,
          "taker_buy_base": 80496.63,
          "taker_buy_quote": 3490354.87516
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 43.92,
          "high": 46.8,
          "low": 42.08,
          "close": 44.82,
          "volume": 75651.718,
          "close_time": 1755993599999,
          "quote_volume": 3299836.8155,
          "trades": 16799,
          "taker_buy_base": 39005.017,
          "taker_buy_quote": 1706740.60514
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 44.84,
          "high": 45.06,
          "low": 42.1,
          "close": 42.57,
          "volume": 92150.93,
          "close_time": 1756079999999,
          "quote_volume": 3968590.18459,
          "trades": 22098,
          "taker_buy_base": 41620.915,
          "taker_buy_quote": 1792839.46325
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 42.57,
          "high": 42.82,
          "low": 38.84,
          "close": 39.78,
          "volume": 101957.329,
          "close_time": 1756166399999,
          "quote_volume": 4185052.5993,
          "trades": 23597,
          "taker_buy_base": 45659.431,
          "taker_buy_quote": 1875646.42615
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 39.76,
          "high": 43.17,
          "low": 39.1,
          "close": 42.8,
          "volume": 53145.442,
          "close_time": 1756252799999,
          "quote_volume": 2160322.6311,
          "trades": 16691,
          "taker_buy_base": 26709.085,
          "taker_buy_quote": 1087327.91134
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 42.83,
          "high": 43.57,
          "low": 41.56,
          "close": 42.27,
          "volume": 48888.854,
          "close_time": 1756339199999,
          "quote_volume": 2081410.85153,
          "trades": 15039,
          "taker_buy_base": 23415.469,
          "taker_buy_quote": 998307.21721
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 42.2,
          "high": 43.53,
          "low": 41.15,
          "close": 42.47,
          "volume": 58359.572,
          "close_time": 1756425599999,
          "quote_volume": 2469540.08877,
          "trades": 16949,
          "taker_buy_base": 29302.552,
          "taker_buy_quote": 1239799.09783
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 42.44,
          "high": 43.82,
          "low": 40.08,
          "close": 40.21,
          "volume": 65677.843,
          "close_time": 1756511999999,
          "quote_volume": 2780418.1405,
          "trades": 20890,
          "taker_buy_base": 31875.229,
          "taker_buy_quote": 1350548.85525
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 40.17,
          "high": 40.34,
          "low": 39.53,
          "close": 40.05,
          "volume": 37553.205,
          "close_time": 1756598399999,
          "quote_volume": 1502174.96068,
          "trades": 9756,
          "taker_buy_base": 15605.451,
          "taker_buy_quote": 624657.40574
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 40.05,
          "high": 41.44,
          "low": 39.91,
          "close": 40.43,
          "volume": 34049.293,
          "close_time": 1756684799999,
          "quote_volume": 1379085.46166,
          "trades": 9474,
          "taker_buy_base": 19095.551,
          "taker_buy_quote": 775435.97037
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 40.42,
          "high": 41.21,
          "low": 38.69,
          "close": 40.55,
          "volume": 80230.261,
          "close_time": 1756771199999,
          "quote_volume": 3189548.11676,
          "trades": 21246,
          "taker_buy_base": 42000.547,
          "taker_buy_quote": 1670726.34647
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 40.55,
          "high": 41.86,
          "low": 39.81,
          "close": 41.57,
          "volume": 67557.609,
          "close_time": 1756857599999,
          "quote_volume": 2777549.87307,
          "trades": 17608,
          "taker_buy_base": 34243.373,
          "taker_buy_quote": 1408419.22947
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 41.56,
          "high": 43.24,
          "low": 40.85,
          "close": 41.57,
          "volume": 59567.925,
          "close_time": 1756943999999,
          "quote_volume": 2503990.0837,
          "trades": 16577,
          "taker_buy_base": 26177.56,
          "taker_buy_quote": 1102196.20195
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 41.63,
          "high": 41.68,
          "low": 40.19,
          "close": 40.77,
          "volume": 31098.446,
          "close_time": 1757030399999,
          "quote_volume": 1263168.8623,
          "trades": 9730,
          "taker_buy_base": 18682.98,
          "taker_buy_quote": 758697.98453
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 40.73,
          "high": 42.0,
          "low": 40.56,
          "close": 41.1,
          "volume": 40297.132,
          "close_time": 1757116799999,
          "quote_volume": 1662965.32849,
          "trades": 12482,
          "taker_buy_base": 21281.982,
          "taker_buy_quote": 878848.16394
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 41.1,
          "high": 47.89,
          "low": 40.86,
          "close": 47.46,
          "volume": 93862.475,
          "close_time": 1757203199999,
          "quote_volume": 4145132.26034,
          "trades": 27735,
          "taker_buy_base": 47899.423,
          "taker_buy_quote": 2115861.43703
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 47.48,
          "high": 48.63,
          "low": 45.54,
          "close": 48.4,
          "volume": 135911.398,
          "close_time": 1757289599999,
          "quote_volume": 6431207.41368,
          "trades": 37009,
          "taker_buy_base": 61628.403,
          "taker_buy_quote": 2919214.83249
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 48.35,
          "high": 52.0,
          "low": 47.83,
          "close": 50.66,
          "volume": 129134.449,
          "close_time": 1757375999999,
          "quote_volume": 6449349.13677,
          "trades": 46555,
          "taker_buy_base": 68956.881,
          "taker_buy_quote": 3448543.70099
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 50.66,
          "high": 51.36,
          "low": 47.63,
          "close": 48.32,
          "volume": 92823.721,
          "close_time": 1757462399999,
          "quote_volume": 4605162.59575,
          "trades": 31782,
          "taker_buy_base": 49811.029,
          "taker_buy_quote": 2477330.46067
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 48.33,
          "high": 49.18,
          "low": 47.14,
          "close": 47.87,
          "volume": 51811.407,
          "close_time": 1757548799999,
          "quote_volume": 2499702.96992,
          "trades": 20142,
          "taker_buy_base": 24630.386,
          "taker_buy_quote": 1189223.42959
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 47.86,
          "high": 48.38,
          "low": 46.63,
          "close": 47.94,
          "volume": 53760.194,
          "close_time": 1757635199999,
          "quote_volume": 2560630.48009,
          "trades": 19478,
          "taker_buy_base": 27013.162,
          "taker_buy_quote": 1286769.8674
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 47.92,
          "high": 50.41,
          "low": 47.2,
          "close": 49.75,
          "volume": 56313.088,
          "close_time": 1757721599999,
          "quote_volume": 2734105.05878,
          "trades": 25329,
          "taker_buy_base": 30227.376,
          "taker_buy_quote": 1470040.06651
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 49.75,
          "high": 53.13,
          "low": 48.78,
          "close": 52.85,
          "volume": 69465.034,
          "close_time": 1757807999999,
          "quote_volume": 3526895.4798,
          "trades": 25583,
          "taker_buy_base": 35840.097,
          "taker_buy_quote": 1817707.39625
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 52.87,
          "high": 55.59,
          "low": 50.03,
          "close": 50.47,
          "volume": 148790.522,
          "close_time": 1757894399999,
          "quote_volume": 7936488.08829,
          "trades": 48173,
          "taker_buy_base": 74863.391,
          "taker_buy_quote": 3998114.5926
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 50.47,
          "high": 52.06,
          "low": 48.97,
          "close": 49.93,
          "volume": 70590.052,
          "close_time": 1757980799999,
          "quote_volume": 3566833.36184,
          "trades": 25212,
          "taker_buy_base": 28233.482,
          "taker_buy_quote": 1427543.60948
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 49.94,
          "high": 53.44,
          "low": 49.6,
          "close": 51.38,
          "volume": 36918.416,
          "close_time": 1758067199999,
          "quote_volume": 1902554.95369,
          "trades": 16225,
          "taker_buy_base": 17211.169,
          "taker_buy_quote": 887321.33179
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 51.38,
          "high": 52.49,
          "low": 50.09,
          "close": 51.21,
          "volume": 54194.659,
          "close_time": 1758153599999,
          "quote_volume": 2778412.85693,
          "trades": 24637,
          "taker_buy_base": 24173.399,
          "taker_buy_quote": 1240376.07966
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 51.23,
          "high": 51.55,
          "low": 49.83,
          "close": 50.39,
          "volume": 60871.12,
          "close_time": 1758239999999,
          "quote_volume": 3084453.52576,
          "trades": 24569,
          "taker_buy_base": 30731.589,
          "taker_buy_quote": 1557270.96245
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 50.4,
          "high": 51.02,
          "low": 48.18,
          "close": 48.96,
          "volume": 61996.901,
          "close_time": 1758326399999,
          "quote_volume": 3048754.11014,
          "trades": 22068,
          "taker_buy_base": 33664.305,
          "taker_buy_quote": 1655758.50596
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 48.97,
          "high": 51.29,
          "low": 48.5,
          "close": 50.62,
          "volume": 54368.573,
          "close_time": 1758412799999,
          "quote_volume": 2731925.03851,
          "trades": 23579,
          "taker_buy_base": 27049.296,
          "taker_buy_quote": 1360577.2568
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 50.65,
          "high": 52.31,
          "low": 50.41,
          "close": 51.84,
          "volume": 52333.804,
          "close_time": 1758499199999,
          "quote_volume": 2688363.60859,
          "trades": 24348,
          "taker_buy_base": 30032.74,
          "taker_buy_quote": 1543188.06823
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 51.8,
          "high": 52.17,
          "low": 46.21,
          "close": 48.61,
          "volume": 88628.238,
          "close_time": 1758585599999,
          "quote_volume": 4315149.95116,
          "trades": 29450,
          "taker_buy_base": 43361.017,
          "taker_buy_quote": 2110806.41121
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 48.61,
          "high": 55.29,
          "low": 47.66,
          "close": 55.12,
          "volume": 154796.467,
          "close_time": 1758671999999,
          "quote_volume": 8058467.67633,
          "trades": 46311,
          "taker_buy_base": 76397.348,
          "taker_buy_quote": 3978609.85389
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 55.14,
          "high": 61.4,
          "low": 52.3,
          "close": 58.73,
          "volume": 266239.195,
          "close_time": 1758758399999,
          "quote_volume": 15241377.60126,
          "trades": 107049,
          "taker_buy_base": 138978.626,
          "taker_buy_quote": 8023142.25073
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 58.72,
          "high": 60.81,
          "low": 54.08,
          "close": 54.5,
          "volume": 212359.492,
          "close_time": 1758844799999,
          "quote_volume": 12276477.89276,
          "trades": 78808,
          "taker_buy_base": 99695.329,
          "taker_buy_quote": 5771107.624
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 54.53,
          "high": 56.37,
          "low": 53.06,
          "close": 56.27,
          "volume": 79658.776,
          "close_time": 1758931199999,
          "quote_volume": 4357661.94972,
          "trades": 37136,
          "taker_buy_base": 36114.62,
          "taker_buy_quote": 1978232.28863
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 56.3,
          "high": 56.94,
          "low": 53.5,
          "close": 55.64,
          "volume": 52843.919,
          "close_time": 1759017599999,
          "quote_volume": 2927627.04718,
          "trades": 29800,
          "taker_buy_base": 30199.97,
          "taker_buy_quote": 1673900.16564
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 55.63,
          "high": 61.59,
          "low": 53.97,
          "close": 61.08,
          "volume": 131372.74,
          "close_time": 1759103999999,
          "quote_volume": 7709922.69299,
          "trades": 60171,
          "taker_buy_base": 83382.645,
          "taker_buy_quote": 4896433.24848
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 61.11,
          "high": 73.38,
          "low": 61.09,
          "close": 72.06,
          "volume": 526656.94,
          "close_time": 1759190399999,
          "quote_volume": 35388751.40503,
          "trades": 183232,
          "taker_buy_base": 301421.769,
          "taker_buy_quote": 20305108.50229
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 72.04,
          "high": 77.65,
          "low": 63.1,
          "close": 74.32,
          "volume": 577141.759,
          "close_time": 1759276799999,
          "quote_volume": 41574908.94439,
          "trades": 233998,
          "taker_buy_base": 287338.989,
          "taker_buy_quote": 20807671.41599
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 74.3,
          "high": 129.2,
          "low": 74.21,
          "close": 120.76,
          "volume": 1642866.478,
          "close_time": 1759363199999,
          "quote_volume": 164450024.96803,
          "trades": 750928,
          "taker_buy_base": 895495.483,
          "taker_buy_quote": 89549171.1498
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 120.84,
          "high": 159.84,
          "low": 116.39,
          "close": 131.39,
          "volume": 2054196.076,
          "close_time": 1759449599999,
          "quote_volume": 285024880.03644,
          "trades": 1074717,
          "taker_buy_base": 1081267.66,
          "taker_buy_quote": 150290975.16899
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 131.39,
          "high": 158.0,
          "low": 123.54,
          "close": 127.32,
          "volume": 968818.099,
          "close_time": 1759535999999,
          "quote_volume": 136433716.99973,
          "trades": 619877,
          "taker_buy_base": 501219.187,
          "taker_buy_quote": 70855099.78545
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 127.34,
          "high": 176.2,
          "low": 124.03,
          "close": 156.78,
          "volume": 847191.493,
          "close_time": 1759622399999,
          "quote_volume": 128860386.28202,
          "trades": 633869,
          "taker_buy_base": 439568.864,
          "taker_buy_quote": 66511951.16298
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 156.78,
          "high": 173.0,
          "low": 143.58,
          "close": 165.35,
          "volume": 829478.361,
          "close_time": 1759708799999,
          "quote_volume": 131439649.10981,
          "trades": 585987,
          "taker_buy_base": 431558.874,
          "taker_buy_quote": 68305702.51123
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 165.41,
          "high": 177.36,
          "low": 154.58,
          "close": 155.96,
          "volume": 550127.035,
          "close_time": 1759795199999,
          "quote_volume": 89967935.63416,
          "trades": 408962,
          "taker_buy_base": 284255.895,
          "taker_buy_quote": 46519203.16749
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 156.06,
          "high": 161.08,
          "low": 120.67,
          "close": 127.26,
          "volume": 824838.159,
          "close_time": 1759881599999,
          "quote_volume": 114555327.10424,
          "trades": 562321,
          "taker_buy_base": 389991.77,
          "taker_buy_quote": 54303234.55441
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 127.26,
          "high": 185.57,
          "low": 125.9,
          "close": 177.56,
          "volume": 987237.458,
          "close_time": 1759967999999,
          "quote_volume": 157310788.80386,
          "trades": 699271,
          "taker_buy_base": 549899.708,
          "taker_buy_quote": 87313066.51608
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 177.6,
          "high": 217.89,
          "low": 163.2,
          "close": 212.57,
          "volume": 1247733.784,
          "close_time": 1760054399999,
          "quote_volume": 239977494.64645,
          "trades": 949561,
          "taker_buy_base": 650228.011,
          "taker_buy_quote": 125021700.59581
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 212.69,
          "high": 274.0,
          "low": 147.55,
          "close": 225.28,
          "volume": 1985117.401,
          "close_time": 1760140799999,
          "quote_volume": 452996380.69391,
          "trades": 1687848,
          "taker_buy_base": 999621.027,
          "taker_buy_quote": 228814097.85789
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 225.72,
          "high": 298.05,
          "low": 207.27,
          "close": 291.0,
          "volume": 1492233.999,
          "close_time": 1760227199999,
          "quote_volume": 391890023.29259,
          "trades": 1593259,
          "taker_buy_base": 799063.462,
          "taker_buy_quote": 209951960.93478
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 291.0,
          "high": 296.31,
          "low": 245.28,
          "close": 260.42,
          "volume": 921752.172,
          "close_time": 1760313599999,
          "quote_volume": 246693386.72265,
          "trades": 933616,
          "taker_buy_base": 445040.738,
          "taker_buy_quote": 119378537.57498
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 260.37,
          "high": 290.0,
          "low": 235.0,
          "close": 249.13,
          "volume": 660813.443,
          "close_time": 1760399999999,
          "quote_volume": 170919086.42196,
          "trades": 761837,
          "taker_buy_base": 323579.614,
          "taker_buy_quote": 83889187.78321
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 249.16,
          "high": 264.89,
          "low": 217.59,
          "close": 247.78,
          "volume": 777335.221,
          "close_time": 1760486399999,
          "quote_volume": 186399326.00177,
          "trades": 814566,
          "taker_buy_base": 376019.262,
          "taker_buy_quote": 90416860.25432
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 247.74,
          "high": 278.0,
          "low": 224.21,
          "close": 230.01,
          "volume": 663046.143,
          "close_time": 1760572799999,
          "quote_volume": 168266342.90124,
          "trades": 740158,
          "taker_buy_base": 343156.789,
          "taker_buy_quote": 87458096.93191
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 230.05,
          "high": 246.03,
          "low": 202.44,
          "close": 205.07,
          "volume": 785961.721,
          "close_time": 1760659199999,
          "quote_volume": 177242152.48583,
          "trades": 678981,
          "taker_buy_base": 381753.675,
          "taker_buy_quote": 86471991.53811
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 205.06,
          "high": 234.75,
          "low": 187.02,
          "close": 217.8,
          "volume": 848854.795,
          "close_time": 1760745599999,
          "quote_volume": 177405714.11573,
          "trades": 642150,
          "taker_buy_base": 427142.821,
          "taker_buy_quote": 89494337.49943
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 217.84,
          "high": 226.98,
          "low": 210.0,
          "close": 221.36,
          "volume": 325012.359,
          "close_time": 1760831999999,
          "quote_volume": 70868447.92938,
          "trades": 277583,
          "taker_buy_base": 160825.018,
          "taker_buy_quote": 35099285.53535
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 221.39,
          "high": 244.83,
          "low": 211.2,
          "close": 235.77,
          "volume": 416878.549,
          "close_time": 1760918399999,
          "quote_volume": 94428464.4386,
          "trades": 394583,
          "taker_buy_base": 212413.979,
          "taker_buy_quote": 48156641.87536
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 235.8,
          "high": 284.56,
          "low": 229.53,
          "close": 268.61,
          "volume": 684152.624,
          "close_time": 1761004799999,
          "quote_volume": 175121948.43532,
          "trades": 598099,
          "taker_buy_base": 376450.864,
          "taker_buy_quote": 96443938.16284
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 268.57,
          "high": 310.0,
          "low": 245.58,
          "close": 262.93,
          "volume": 858539.20574,
          "close_time": 1761091199999,
          "quote_volume": 236905132.8360285,
          "trades": 842771,
          "taker_buy_base": 443473.28273,
          "taker_buy_quote": 122797687.93361
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 262.9,
          "high": 281.95,
          "low": 226.26,
          "close": 238.65,
          "volume": 826999.673,
          "close_time": 1761177599999,
          "quote_volume": 213518693.30837,
          "trades": 793428,
          "taker_buy_base": 404756.459,
          "taker_buy_quote": 104846851.20268
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 238.77,
          "high": 252.78,
          "low": 228.62,
          "close": 243.56,
          "volume": 563400.879,
          "close_time": 1761263999999,
          "quote_volume": 134504222.68124,
          "trades": 511507,
          "taker_buy_base": 283408.57,
          "taker_buy_quote": 67742097.59133
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 243.49,
          "high": 273.37,
          "low": 239.99,
          "close": 269.94,
          "volume": 565929.289,
          "close_time": 1761350399999,
          "quote_volume": 146891261.96529,
          "trades": 528529,
          "taker_buy_base": 301595.249,
          "taker_buy_quote": 78361935.27953
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 269.94,
          "high": 284.75,
          "low": 265.5,
          "close": 276.12,
          "volume": 336768.929,
          "close_time": 1761436799999,
          "quote_volume": 91879753.03558,
          "trades": 368333,
          "taker_buy_base": 190781.42,
          "taker_buy_quote": 52129300.01611
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 276.14,
          "high": 359.42,
          "low": 272.0,
          "close": 325.24,
          "volume": 1217866.01402,
          "close_time": 1761523199999,
          "quote_volume": 397433046.347911,
          "trades": 1230284,
          "taker_buy_base": 601237.30589,
          "taker_buy_quote": 195503522.994501
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 325.28,
          "high": 374.74,
          "low": 325.28,
          "close": 341.75,
          "volume": 829003.08719,
          "close_time": 1761609599999,
          "quote_volume": 295075920.5081868,
          "trades": 985629,
          "taker_buy_base": 419425.11519,
          "taker_buy_quote": 149551512.4556368
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 341.78,
          "high": 343.88,
          "low": 307.84,
          "close": 315.85,
          "volume": 653957.068,
          "close_time": 1761695999999,
          "quote_volume": 213408295.97648,
          "trades": 745574,
          "taker_buy_base": 327532.849,
          "taker_buy_quote": 106846388.46949
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 315.85,
          "high": 363.46,
          "low": 309.77,
          "close": 351.59,
          "volume": 653900.982,
          "close_time": 1761782399999,
          "quote_volume": 219994998.32686,
          "trades": 743484,
          "taker_buy_base": 328992.665,
          "taker_buy_quote": 110811244.84455
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 351.63,
          "high": 368.47,
          "low": 298.03,
          "close": 345.56,
          "volume": 912172.885,
          "close_time": 1761868799999,
          "quote_volume": 308070388.31164,
          "trades": 1196539,
          "taker_buy_base": 465387.649,
          "taker_buy_quote": 157591639.99898
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 345.56,
          "high": 414.23,
          "low": 339.45,
          "close": 404.54,
          "volume": 1210070.29182,
          "close_time": 1761955199999,
          "quote_volume": 457456227.0159489,
          "trades": 1455010,
          "taker_buy_base": 635455.24901,
          "taker_buy_quote": 240260780.2017941
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 404.57,
          "high": 449.8,
          "low": 393.38,
          "close": 412.13,
          "volume": 895709.10169,
          "close_time": 1762041599999,
          "quote_volume": 377149761.5679067,
          "trades": 1317069,
          "taker_buy_base": 461492.03769,
          "taker_buy_quote": 194544881.7028667
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 412.07,
          "high": 432.5,
          "low": 367.2,
          "close": 418.52,
          "volume": 711885.508,
          "close_time": 1762127999999,
          "quote_volume": 287144305.47204,
          "trades": 1076403,
          "taker_buy_base": 354862.494,
          "taker_buy_quote": 143348999.60401
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 418.4,
          "high": 435.93,
          "low": 374.68,
          "close": 433.88,
          "volume": 724827.142,
          "close_time": 1762214399999,
          "quote_volume": 290681685.39079,
          "trades": 943371,
          "taker_buy_base": 367683.438,
          "taker_buy_quote": 147794086.76863
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 433.83,
          "high": 485.03,
          "low": 370.32,
          "close": 441.8,
          "volume": 2031384.97896,
          "close_time": 1762300799999,
          "quote_volume": 864800096.4956774,
          "trades": 2857584,
          "taker_buy_base": 1060647.43911,
          "taker_buy_quote": 453391981.3337674
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 441.9,
          "high": 507.99,
          "low": 411.16,
          "close": 478.33,
          "volume": 958728.95264,
          "close_time": 1762387199999,
          "quote_volume": 446071519.0189495,
          "trades": 1697208,
          "taker_buy_base": 483828.60647,
          "taker_buy_quote": 225218089.3074041
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 478.34,
          "high": 551.59,
          "low": 469.08,
          "close": 535.84,
          "volume": 912589.70241,
          "close_time": 1762473599999,
          "quote_volume": 472242727.0463487,
          "trades": 1576952,
          "taker_buy_base": 464157.79774,
          "taker_buy_quote": 240366464.2503087
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 535.83,
          "high": 750.0,
          "low": 525.17,
          "close": 645.44,
          "volume": 2439893.99571,
          "close_time": 1762559999999,
          "quote_volume": 1608190257.4684258,
          "trades": 3468129,
          "taker_buy_base": 1231271.26951,
          "taker_buy_quote": 811913836.0585657
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 645.48,
          "high": 658.93,
          "low": 488.07,
          "close": 600.77,
          "volume": 2383707.388,
          "close_time": 1762646399999,
          "quote_volume": 1329232415.91425,
          "trades": 2752035,
          "taker_buy_base": 1183624.418,
          "taker_buy_quote": 661048709.14461
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 600.71,
          "high": 669.39,
          "low": 529.34,
          "close": 615.8,
          "volume": 1147156.288,
          "close_time": 1762732799999,
          "quote_volume": 698862624.59432,
          "trades": 1444521,
          "taker_buy_base": 609205.891,
          "taker_buy_quote": 370771810.01621
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 615.8,
          "high": 684.28,
          "low": 512.37,
          "close": 522.13,
          "volume": 3330198.354,
          "close_time": 1762819199999,
          "quote_volume": 1948261857.70135,
          "trades": 3233537,
          "taker_buy_base": 1679499.539,
          "taker_buy_quote": 986350575.08731
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 522.18,
          "high": 600.0,
          "low": 440.44,
          "close": 443.43,
          "volume": 1728719.402,
          "close_time": 1762905599999,
          "quote_volume": 876757667.6571,
          "trades": 1978936,
          "taker_buy_base": 851656.353,
          "taker_buy_quote": 434703908.67455
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 443.48,
          "high": 547.76,
          "low": 424.15,
          "close": 504.91,
          "volume": 1428576.427,
          "close_time": 1762991999999,
          "quote_volume": 682050671.90292,
          "trades": 1599772,
          "taker_buy_base": 736080.517,
          "taker_buy_quote": 351905096.97023
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 504.91,
          "high": 536.97,
          "low": 469.71,
          "close": 519.51,
          "volume": 997308.204,
          "close_time": 1763078399999,
          "quote_volume": 502150933.16368,
          "trades": 1182563,
          "taker_buy_base": 498643.928,
          "taker_buy_quote": 251451617.61077
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 519.6,
          "high": 614.93,
          "low": 483.51,
          "close": 608.68,
          "volume": 1197395.95,
          "close_time": 1763164799999,
          "quote_volume": 656432820.80782,
          "trades": 1678510,
          "taker_buy_base": 630112.148,
          "taker_buy_quote": 345652862.77702
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 608.71,
          "high": 743.0,
          "low": 598.56,
          "close": 670.84,
          "volume": 1437574.485,
          "close_time": 1763251199999,
          "quote_volume": 965223682.82933,
          "trades": 1779727,
          "taker_buy_base": 739346.303,
          "taker_buy_quote": 496663765.67577
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 670.78,
          "high": 740.0,
          "low": 649.0,
          "close": 699.0,
          "volume": 2092839.036,
          "close_time": 1763337599999,
          "quote_volume": 1463701956.05557,
          "trades": 2061641,
          "taker_buy_base": 1074920.607,
          "taker_buy_quote": 753310301.35955
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 699.15,
          "high": 728.66,
          "low": 605.61,
          "close": 610.54,
          "volume": 1201239.357,
          "close_time": 1763423999999,
          "quote_volume": 815179239.08128,
          "trades": 1295812,
          "taker_buy_base": 591748.094,
          "taker_buy_quote": 403102267.10519
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 610.54,
          "high": 654.95,
          "low": 545.0,
          "close": 625.26,
          "volume": 1192416.186,
          "close_time": 1763510399999,
          "quote_volume": 713834627.17733,
          "trades": 1581866,
          "taker_buy_base": 582442.922,
          "taker_buy_quote": 349561156.82418
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 625.08,
          "high": 685.99,
          "low": 581.74,
          "close": 674.7,
          "volume": 1083565.65,
          "close_time": 1763596799999,
          "quote_volume": 679990579.4616,
          "trades": 1150430,
          "taker_buy_base": 555573.332,
          "taker_buy_quote": 349313203.41105
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 674.71,
          "high": 718.0,
          "low": 653.37,
          "close": 655.82,
          "volume": 1085459.823,
          "close_time": 1763683199999,
          "quote_volume": 749617577.26461,
          "trades": 1240588,
          "taker_buy_base": 534320.446,
          "taker_buy_quote": 369502753.42364
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 655.82,
          "high": 699.0,
          "low": 512.75,
          "close": 550.76,
          "volume": 1218266.788,
          "close_time": 1763769599999,
          "quote_volume": 753645047.712,
          "trades": 1566641,
          "taker_buy_base": 580755.612,
          "taker_buy_quote": 359689190.33578
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 550.76,
          "high": 550.9,
          "low": 470.32,
          "close": 518.0,
          "volume": 1781968.616,
          "close_time": 1763855999999,
          "quote_volume": 915438083.37416,
          "trades": 1453056,
          "taker_buy_base": 876519.609,
          "taker_buy_quote": 451430862.51083
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 518.0,
          "high": 610.92,
          "low": 514.48,
          "close": 572.91,
          "volume": 760639.749,
          "close_time": 1763942399999,
          "quote_volume": 437620657.93658,
          "trades": 983131,
          "taker_buy_base": 382830.707,
          "taker_buy_quote": 220137769.29912
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 572.8,
          "high": 595.0,
          "low": 515.58,
          "close": 519.94,
          "volume": 626507.94,
          "close_time": 1764028799999,
          "quote_volume": 349117337.61969,
          "trades": 768915,
          "taker_buy_base": 301712.277,
          "taker_buy_quote": 168509679.01546
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 519.92,
          "high": 534.37,
          "low": 481.52,
          "close": 511.31,
          "volume": 642322.718,
          "close_time": 1764115199999,
          "quote_volume": 325622352.0667,
          "trades": 740551,
          "taker_buy_base": 308337.036,
          "taker_buy_quote": 156478592.47763
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 511.31,
          "high": 535.97,
          "low": 491.52,
          "close": 527.05,
          "volume": 451737.797,
          "close_time": 1764201599999,
          "quote_volume": 231653669.95034,
          "trades": 610696,
          "taker_buy_base": 230216.801,
          "taker_buy_quote": 118057447.94575
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 527.09,
          "high": 549.86,
          "low": 482.18,
          "close": 490.07,
          "volume": 428977.869,
          "close_time": 1764287999999,
          "quote_volume": 220364655.93718,
          "trades": 501852,
          "taker_buy_base": 197783.868,
          "taker_buy_quote": 101731566.95417
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 490.07,
          "high": 490.51,
          "low": 448.0,
          "close": 452.02,
          "volume": 434920.062,
          "close_time": 1764374399999,
          "quote_volume": 203373834.3911,
          "trades": 556275,
          "taker_buy_base": 194972.014,
          "taker_buy_quote": 91420145.04641
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 452.06,
          "high": 474.28,
          "low": 438.18,
          "close": 460.48,
          "volume": 273572.464,
          "close_time": 1764460799999,
          "quote_volume": 125651649.59563,
          "trades": 351676,
          "taker_buy_base": 136469.932,
          "taker_buy_quote": 62802151.21758
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 460.43,
          "high": 470.59,
          "low": 425.48,
          "close": 427.94,
          "volume": 377681.762,
          "close_time": 1764547199999,
          "quote_volume": 168341024.92798,
          "trades": 384164,
          "taker_buy_base": 155108.593,
          "taker_buy_quote": 69146631.22352
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 427.82,
          "high": 430.16,
          "low": 321.52,
          "close": 343.91,
          "volume": 1236191.372,
          "close_time": 1764633599999,
          "quote_volume": 444473941.75314,
          "trades": 1172934,
          "taker_buy_base": 570443.952,
          "taker_buy_quote": 204899836.72466
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 343.94,
          "high": 385.44,
          "low": 305.37,
          "close": 312.81,
          "volume": 1145570.132,
          "close_time": 1764719999999,
          "quote_volume": 386937862.23867,
          "trades": 1066899,
          "taker_buy_base": 569067.227,
          "taker_buy_quote": 192823545.1332
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 312.86,
          "high": 380.0,
          "low": 301.14,
          "close": 338.72,
          "volume": 1250494.78,
          "close_time": 1764806399999,
          "quote_volume": 424104843.92327,
          "trades": 1291462,
          "taker_buy_base": 629026.523,
          "taker_buy_quote": 213714892.45743
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 338.81,
          "high": 369.53,
          "low": 335.11,
          "close": 367.57,
          "volume": 615619.675,
          "close_time": 1764892799999,
          "quote_volume": 219838856.17067,
          "trades": 679356,
          "taker_buy_base": 312420.705,
          "taker_buy_quote": 111592603.13409
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 367.58,
          "high": 409.32,
          "low": 351.88,
          "close": 360.07,
          "volume": 929001.347,
          "close_time": 1764979199999,
          "quote_volume": 355028893.29719,
          "trades": 999998,
          "taker_buy_base": 486868.359,
          "taker_buy_quote": 186137353.35243
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 360.08,
          "high": 362.21,
          "low": 326.19,
          "close": 341.55,
          "volume": 542773.996,
          "close_time": 1765065599999,
          "quote_volume": 185721969.27943,
          "trades": 630575,
          "taker_buy_base": 253150.248,
          "taker_buy_quote": 86599807.36084
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 341.52,
          "high": 353.8,
          "low": 331.39,
          "close": 342.78,
          "volume": 462805.398,
          "close_time": 1765151999999,
          "quote_volume": 158066378.61076,
          "trades": 529086,
          "taker_buy_base": 236834.847,
          "taker_buy_quote": 80949749.51141
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 342.81,
          "high": 426.15,
          "low": 341.26,
          "close": 405.48,
          "volume": 865784.151,
          "close_time": 1765238399999,
          "quote_volume": 339281848.96926,
          "trades": 928989,
          "taker_buy_base": 460212.844,
          "taker_buy_quote": 180262347.95476
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 405.31,
          "high": 449.99,
          "low": 390.4,
          "close": 433.02,
          "volume": 758580.509,
          "close_time": 1765324799999,
          "quote_volume": 320768597.77094,
          "trades": 887016,
          "taker_buy_base": 397669.975,
          "taker_buy_quote": 168215413.33306
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 433.0,
          "high": 448.14,
          "low": 396.55,
          "close": 404.43,
          "volume": 496256.292,
          "close_time": 1765411199999,
          "quote_volume": 211425380.52099,
          "trades": 671799,
          "taker_buy_base": 240131.564,
          "taker_buy_quote": 102542542.97253
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 404.45,
          "high": 469.98,
          "low": 390.28,
          "close": 450.89,
          "volume": 740659.831,
          "close_time": 1765497599999,
          "quote_volume": 320696973.5861,
          "trades": 863184,
          "taker_buy_base": 383490.337,
          "taker_buy_quote": 166435769.50217
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 450.8,
          "high": 470.58,
          "low": 445.54,
          "close": 454.99,
          "volume": 437154.774,
          "close_time": 1765583999999,
          "quote_volume": 199903288.3099,
          "trades": 453079,
          "taker_buy_base": 229329.384,
          "taker_buy_quote": 104992982.76989
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 454.96,
          "high": 476.76,
          "low": 422.41,
          "close": 443.1,
          "volume": 577315.208,
          "close_time": 1765670399999,
          "quote_volume": 257040753.13858,
          "trades": 679430,
          "taker_buy_base": 267087.788,
          "taker_buy_quote": 119012241.67861
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 443.07,
          "high": 444.24,
          "low": 395.57,
          "close": 404.31,
          "volume": 401073.716,
          "close_time": 1765756799999,
          "quote_volume": 166746500.07927,
          "trades": 474495,
          "taker_buy_base": 196073.409,
          "taker_buy_quote": 81493397.97221
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 404.16,
          "high": 418.49,
          "low": 386.45,
          "close": 413.57,
          "volume": 572674.005,
          "close_time": 1765843199999,
          "quote_volume": 233171128.76933,
          "trades": 617897,
          "taker_buy_base": 304886.466,
          "taker_buy_quote": 124205710.39663
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 413.56,
          "high": 416.81,
          "low": 373.93,
          "close": 404.61,
          "volume": 467339.655,
          "close_time": 1765929599999,
          "quote_volume": 185236350.39404,
          "trades": 546736,
          "taker_buy_base": 236510.188,
          "taker_buy_quote": 93837567.19081
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 404.58,
          "high": 411.51,
          "low": 371.25,
          "close": 376.62,
          "volume": 377409.973,
          "close_time": 1766015999999,
          "quote_volume": 148042333.46038,
          "trades": 460884,
          "taker_buy_base": 181944.113,
          "taker_buy_quote": 71500937.03384
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 376.61,
          "high": 404.77,
          "low": 371.96,
          "close": 388.45,
          "volume": 496268.607,
          "close_time": 1766102399999,
          "quote_volume": 194821185.5628,
          "trades": 520447,
          "taker_buy_base": 240931.54,
          "taker_buy_quote": 94492595.3953
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 388.45,
          "high": 457.79,
          "low": 384.53,
          "close": 444.02,
          "volume": 392718.951,
          "close_time": 1766188799999,
          "quote_volume": 166269846.31097,
          "trades": 472351,
          "taker_buy_base": 214629.343,
          "taker_buy_quote": 90844875.76835
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 444.03,
          "high": 456.2,
          "low": 434.8,
          "close": 447.1,
          "volume": 228674.588,
          "close_time": 1766275199999,
          "quote_volume": 102255345.57428,
          "trades": 248989,
          "taker_buy_base": 111281.64,
          "taker_buy_quote": 49825648.28104
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 447.09,
          "high": 451.64,
          "low": 428.5,
          "close": 441.32,
          "volume": 231077.57,
          "close_time": 1766361599999,
          "quote_volume": 101698408.21413,
          "trades": 255403,
          "taker_buy_base": 117091.215,
          "taker_buy_quote": 51514896.70876
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 441.24,
          "high": 457.58,
          "low": 426.48,
          "close": 431.58,
          "volume": 276001.276,
          "close_time": 1766447999999,
          "quote_volume": 122333771.12852,
          "trades": 292603,
          "taker_buy_base": 132360.836,
          "taker_buy_quote": 58706004.57554
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 431.58,
          "high": 438.71,
          "low": 410.36,
          "close": 417.41,
          "volume": 236887.561,
          "close_time": 1766534399999,
          "quote_volume": 99473000.89203,
          "trades": 244012,
          "taker_buy_base": 115080.13,
          "taker_buy_quote": 48388154.00925
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 417.42,
          "high": 451.91,
          "low": 404.6,
          "close": 448.67,
          "volume": 345793.188,
          "close_time": 1766620799999,
          "quote_volume": 148349184.28908,
          "trades": 321833,
          "taker_buy_base": 174405.106,
          "taker_buy_quote": 74994349.76254
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 448.66,
          "high": 455.69,
          "low": 434.65,
          "close": 438.08,
          "volume": 242599.884,
          "close_time": 1766707199999,
          "quote_volume": 107799012.47664,
          "trades": 229773,
          "taker_buy_base": 118487.902,
          "taker_buy_quote": 52648654.85741
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 438.07,
          "high": 449.63,
          "low": 435.57,
          "close": 448.15,
          "volume": 216960.485,
          "close_time": 1766793599999,
          "quote_volume": 96241080.4783,
          "trades": 224374,
          "taker_buy_base": 105793.002,
          "taker_buy_quote": 46919660.75041
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 448.14,
          "high": 528.17,
          "low": 444.52,
          "close": 516.1,
          "volume": 508362.06,
          "close_time": 1766879999999,
          "quote_volume": 252455415.78727,
          "trades": 621297,
          "taker_buy_base": 261632.462,
          "taker_buy_quote": 130018659.98525
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 516.06,
          "high": 544.04,
          "low": 510.38,
          "close": 530.05,
          "volume": 255401.854,
          "close_time": 1766966399999,
          "quote_volume": 134245991.09232,
          "trades": 362175,
          "taker_buy_base": 121245.071,
          "taker_buy_quote": 63766438.80184
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 530.08,
          "high": 560.0,
          "low": 508.38,
          "close": 540.49,
          "volume": 485072.064,
          "close_time": 1767052799999,
          "quote_volume": 259781423.12799,
          "trades": 655226,
          "taker_buy_base": 276721.011,
          "taker_buy_quote": 148282181.08051
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 540.54,
          "high": 545.1,
          "low": 522.45,
          "close": 529.61,
          "volume": 242085.562,
          "close_time": 1767139199999,
          "quote_volume": 129263273.89309,
          "trades": 313503,
          "taker_buy_base": 131982.937,
          "taker_buy_quote": 70434077.10181
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 529.6,
          "high": 533.79,
          "low": 500.0,
          "close": 512.31,
          "volume": 500445.827,
          "close_time": 1767225599999,
          "quote_volume": 259242455.87986,
          "trades": 475879,
          "taker_buy_base": 239685.246,
          "taker_buy_quote": 124381851.94744
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 512.35,
          "high": 537.36,
          "low": 507.0,
          "close": 526.06,
          "volume": 149716.001,
          "close_time": 1767311999999,
          "quote_volume": 78157064.91435,
          "trades": 208948,
          "taker_buy_base": 73175.642,
          "taker_buy_quote": 38227236.53071
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 526.05,
          "high": 534.18,
          "low": 481.58,
          "close": 488.52,
          "volume": 310605.696,
          "close_time": 1767398399999,
          "quote_volume": 155632998.37261,
          "trades": 374611,
          "taker_buy_base": 141698.558,
          "taker_buy_quote": 70988665.52033
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 488.52,
          "high": 520.4,
          "low": 488.29,
          "close": 511.51,
          "volume": 258615.984,
          "close_time": 1767484799999,
          "quote_volume": 131317487.3181,
          "trades": 294956,
          "taker_buy_base": 130469.468,
          "taker_buy_quote": 66195649.62464
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 511.61,
          "high": 517.92,
          "low": 494.26,
          "close": 502.21,
          "volume": 187713.059,
          "close_time": 1767571199999,
          "quote_volume": 95097019.05933,
          "trades": 205006,
          "taker_buy_base": 91790.867,
          "taker_buy_quote": 46534929.64178
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 502.26,
          "high": 509.74,
          "low": 485.51,
          "close": 503.5,
          "volume": 206460.267,
          "close_time": 1767657599999,
          "quote_volume": 102410937.30992,
          "trades": 273018,
          "taker_buy_base": 105181.272,
          "taker_buy_quote": 52209648.14945
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 503.48,
          "high": 530.0,
          "low": 491.95,
          "close": 501.99,
          "volume": 384647.481,
          "close_time": 1767743999999,
          "quote_volume": 196923846.40548,
          "trades": 461643,
          "taker_buy_base": 177659.088,
          "taker_buy_quote": 90948524.38568
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 501.94,
          "high": 507.32,
          "low": 467.3,
          "close": 469.52,
          "volume": 250487.315,
          "close_time": 1767830399999,
          "quote_volume": 120834347.64033,
          "trades": 279816,
          "taker_buy_base": 105746.574,
          "taker_buy_quote": 51202925.74293
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 469.54,
          "high": 483.63,
          "low": 381.0,
          "close": 421.96,
          "volume": 1056078.839,
          "close_time": 1767916799999,
          "quote_volume": 447692182.23743,
          "trades": 1079078,
          "taker_buy_base": 500797.286,
          "taker_buy_quote": 212585395.71791
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 421.94,
          "high": 449.8,
          "low": 413.17,
          "close": 418.47,
          "volume": 402704.863,
          "close_time": 1768003199999,
          "quote_volume": 173268835.82538,
          "trades": 480664,
          "taker_buy_base": 203524.067,
          "taker_buy_quote": 87646362.04323
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 418.47,
          "high": 419.51,
          "low": 361.01,
          "close": 375.76,
          "volume": 448166.196,
          "close_time": 1768089599999,
          "quote_volume": 171347814.72732,
          "trades": 510282,
          "taker_buy_base": 206452.077,
          "taker_buy_quote": 78901543.39481
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 375.78,
          "high": 400.6,
          "low": 371.96,
          "close": 381.62,
          "volume": 237211.445,
          "close_time": 1768175999999,
          "quote_volume": 91489672.43244,
          "trades": 369642,
          "taker_buy_base": 116999.25,
          "taker_buy_quote": 45132324.6639
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 381.64,
          "high": 418.75,
          "low": 379.56,
          "close": 407.0,
          "volume": 386902.773,
          "close_time": 1768262399999,
          "quote_volume": 156201482.8326,
          "trades": 508383,
          "taker_buy_base": 193464.284,
          "taker_buy_quote": 78089265.84561
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 407.01,
          "high": 413.44,
          "low": 383.26,
          "close": 404.27,
          "volume": 391212.137,
          "close_time": 1768348799999,
          "quote_volume": 156356544.37817,
          "trades": 500890,
          "taker_buy_base": 176609.647,
          "taker_buy_quote": 70633010.37161
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 404.28,
          "high": 449.26,
          "low": 403.54,
          "close": 447.21,
          "volume": 437452.897,
          "close_time": 1768435199999,
          "quote_volume": 186314616.37087,
          "trades": 603685,
          "taker_buy_base": 220009.674,
          "taker_buy_quote": 93664998.49412
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 447.23,
          "high": 449.0,
          "low": 402.8,
          "close": 414.37,
          "volume": 340738.022,
          "close_time": 1768521599999,
          "quote_volume": 146058093.73847,
          "trades": 465465,
          "taker_buy_base": 164614.719,
          "taker_buy_quote": 70833242.42769
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 414.38,
          "high": 417.8,
          "low": 399.62,
          "close": 411.15,
          "volume": 188589.916,
          "close_time": 1768607999999,
          "quote_volume": 77166859.66791,
          "trades": 250437,
          "taker_buy_base": 96974.59,
          "taker_buy_quote": 39732952.33684
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 411.12,
          "high": 412.15,
          "low": 396.39,
          "close": 400.26,
          "volume": 111851.678,
          "close_time": 1768694399999,
          "quote_volume": 45200939.46375,
          "trades": 147121,
          "taker_buy_base": 46221.266,
          "taker_buy_quote": 18683913.49513
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 400.18,
          "high": 401.62,
          "low": 374.31,
          "close": 376.62,
          "volume": 151154.343,
          "close_time": 1768780799999,
          "quote_volume": 59020492.77525,
          "trades": 191206,
          "taker_buy_base": 60140.001,
          "taker_buy_quote": 23535597.30498
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 376.6,
          "high": 381.42,
          "low": 336.0,
          "close": 369.23,
          "volume": 305739.697,
          "close_time": 1768867199999,
          "quote_volume": 112227012.66586,
          "trades": 370015,
          "taker_buy_base": 150842.76,
          "taker_buy_quote": 55539203.47279
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 369.23,
          "high": 371.69,
          "low": 342.01,
          "close": 349.78,
          "volume": 357692.396,
          "close_time": 1768953599999,
          "quote_volume": 127493289.11559,
          "trades": 385065,
          "taker_buy_base": 167089.306,
          "taker_buy_quote": 59646227.49004
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 349.73,
          "high": 375.98,
          "low": 349.22,
          "close": 355.74,
          "volume": 244527.262,
          "close_time": 1769039999999,
          "quote_volume": 88414957.55282,
          "trades": 298001,
          "taker_buy_base": 125539.905,
          "taker_buy_quote": 45363737.37453
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 355.75,
          "high": 369.1,
          "low": 352.75,
          "close": 365.52,
          "volume": 164805.513,
          "close_time": 1769126399999,
          "quote_volume": 59498862.8673,
          "trades": 240546,
          "taker_buy_base": 85295.693,
          "taker_buy_quote": 30846676.91639
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 365.52,
          "high": 375.07,
          "low": 355.05,
          "close": 367.91,
          "volume": 152486.022,
          "close_time": 1769212799999,
          "quote_volume": 55737455.08655,
          "trades": 191132,
          "taker_buy_base": 79877.157,
          "taker_buy_quote": 29220767.68277
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 367.9,
          "high": 387.49,
          "low": 357.81,
          "close": 359.79,
          "volume": 107579.458,
          "close_time": 1769299199999,
          "quote_volume": 39816904.73299,
          "trades": 136380,
          "taker_buy_base": 50555.902,
          "taker_buy_quote": 18748510.68191
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 359.79,
          "high": 364.98,
          "low": 325.0,
          "close": 329.39,
          "volume": 180742.754,
          "close_time": 1769385599999,
          "quote_volume": 62047037.33179,
          "trades": 244349,
          "taker_buy_base": 79013.624,
          "taker_buy_quote": 27063377.68886
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 329.37,
          "high": 375.29,
          "low": 328.01,
          "close": 367.63,
          "volume": 287249.256,
          "close_time": 1769471999999,
          "quote_volume": 101523016.13462,
          "trades": 392451,
          "taker_buy_base": 172420.623,
          "taker_buy_quote": 60845005.78224
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 367.61,
          "high": 404.98,
          "low": 364.3,
          "close": 399.83,
          "volume": 307153.336,
          "close_time": 1769558399999,
          "quote_volume": 118218025.38697,
          "trades": 477188,
          "taker_buy_base": 172079.969,
          "taker_buy_quote": 66231987.21795
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 399.82,
          "high": 402.31,
          "low": 370.1,
          "close": 371.06,
          "volume": 226123.556,
          "close_time": 1769644799999,
          "quote_volume": 87533051.36175,
          "trades": 362674,
          "taker_buy_base": 100576.115,
          "taker_buy_quote": 38940127.28983
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 371.06,
          "high": 373.4,
          "low": 346.27,
          "close": 353.49,
          "volume": 181408.051,
          "close_time": 1769731199999,
          "quote_volume": 65187106.13335,
          "trades": 293284,
          "taker_buy_base": 85768.545,
          "taker_buy_quote": 30848051.54893
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 353.54,
          "high": 356.43,
          "low": 320.73,
          "close": 340.66,
          "volume": 240962.239,
          "close_time": 1769817599999,
          "quote_volume": 81015488.98264,
          "trades": 375860,
          "taker_buy_base": 109502.778,
          "taker_buy_quote": 36849902.23506
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 340.68,
          "high": 341.61,
          "low": 274.4,
          "close": 303.07,
          "volume": 350078.451,
          "close_time": 1769903999999,
          "quote_volume": 106415658.93408,
          "trades": 464047,
          "taker_buy_base": 159710.365,
          "taker_buy_quote": 48522223.81585
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 303.07,
          "high": 310.39,
          "low": 286.74,
          "close": 305.98,
          "volume": 246735.516,
          "close_time": 1769990399999,
          "quote_volume": 73684688.20364,
          "trades": 365805,
          "taker_buy_base": 120482.79,
          "taker_buy_quote": 35992285.59218
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 306.0,
          "high": 320.78,
          "low": 290.44,
          "close": 295.73,
          "volume": 276544.839,
          "close_time": 1770076799999,
          "quote_volume": 83311515.83378,
          "trades": 403870,
          "taker_buy_base": 145435.775,
          "taker_buy_quote": 43866805.4405
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 295.73,
          "high": 296.2,
          "low": 266.21,
          "close": 270.7,
          "volume": 278067.827,
          "close_time": 1770163199999,
          "quote_volume": 78020562.09823,
          "trades": 417248,
          "taker_buy_base": 133843.119,
          "taker_buy_quote": 37594263.48815
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 270.71,
          "high": 283.18,
          "low": 251.29,
          "close": 251.84,
          "volume": 300026.512,
          "close_time": 1770249599999,
          "quote_volume": 80321765.03951,
          "trades": 489247,
          "taker_buy_base": 144733.754,
          "taker_buy_quote": 38754723.65163
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 251.78,
          "high": 256.09,
          "low": 203.17,
          "close": 205.0,
          "volume": 658259.778,
          "close_time": 1770335999999,
          "quote_volume": 149920210.60504,
          "trades": 885889,
          "taker_buy_base": 322783.692,
          "taker_buy_quote": 73627941.46592
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 204.98,
          "high": 255.0,
          "low": 184.57,
          "close": 240.61,
          "volume": 737936.412,
          "close_time": 1770422399999,
          "quote_volume": 164371686.89635,
          "trades": 779477,
          "taker_buy_base": 387385.395,
          "taker_buy_quote": 86459619.59242
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 240.62,
          "high": 248.37,
          "low": 225.73,
          "close": 240.45,
          "volume": 354648.003,
          "close_time": 1770508799999,
          "quote_volume": 84157060.04605,
          "trades": 367313,
          "taker_buy_base": 172216.059,
          "taker_buy_quote": 40922323.4415
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 240.49,
          "high": 247.67,
          "low": 232.67,
          "close": 239.91,
          "volume": 216596.124,
          "close_time": 1770595199999,
          "quote_volume": 52009209.1621,
          "trades": 292454,
          "taker_buy_base": 104358.609,
          "taker_buy_quote": 25062015.53861
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 239.8,
          "high": 245.41,
          "low": 228.01,
          "close": 240.34,
          "volume": 242039.93,
          "close_time": 1770681599999,
          "quote_volume": 57371598.16852,
          "trades": 308769,
          "taker_buy_base": 119216.692,
          "taker_buy_quote": 28297022.89454
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 240.34,
          "high": 244.96,
          "low": 228.29,
          "close": 233.91,
          "volume": 178374.432,
          "close_time": 1770767999999,
          "quote_volume": 42285578.91209,
          "trades": 266220,
          "taker_buy_base": 87523.639,
          "taker_buy_quote": 20780296.88032
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 233.86,
          "high": 253.03,
          "low": 220.67,
          "close": 240.43,
          "volume": 343179.991,
          "close_time": 1770854399999,
          "quote_volume": 80457728.31423,
          "trades": 410321,
          "taker_buy_base": 179245.807,
          "taker_buy_quote": 42119208.77512
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 240.47,
          "high": 245.11,
          "low": 228.24,
          "close": 233.07,
          "volume": 191837.216,
          "close_time": 1770940799999,
          "quote_volume": 45347419.75336,
          "trades": 232326,
          "taker_buy_base": 84355.993,
          "taker_buy_quote": 19931754.54201
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 233.11,
          "high": 281.68,
          "low": 228.81,
          "close": 267.31,
          "volume": 294978.986,
          "close_time": 1771027199999,
          "quote_volume": 75150170.75964,
          "trades": 345512,
          "taker_buy_base": 157465.77,
          "taker_buy_quote": 40056734.23571
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 267.28,
          "high": 333.06,
          "low": 266.93,
          "close": 323.52,
          "volume": 456828.125,
          "close_time": 1771113599999,
          "quote_volume": 135349032.401,
          "trades": 549892,
          "taker_buy_base": 232407.229,
          "taker_buy_quote": 69083381.98597
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 323.47,
          "high": 332.88,
          "low": 287.67,
          "close": 297.77,
          "volume": 326534.807,
          "close_time": 1771199999999,
          "quote_volume": 100815605.05098,
          "trades": 418349,
          "taker_buy_base": 155008.455,
          "taker_buy_quote": 47701401.56266
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 297.73,
          "high": 310.99,
          "low": 281.83,
          "close": 294.13,
          "volume": 241945.642,
          "close_time": 1771286399999,
          "quote_volume": 71102524.30933,
          "trades": 364109,
          "taker_buy_base": 124276.102,
          "taker_buy_quote": 36517083.43403
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 294.13,
          "high": 297.5,
          "low": 278.2,
          "close": 296.38,
          "volume": 194380.404,
          "close_time": 1771372799999,
          "quote_volume": 56140739.46238,
          "trades": 268290,
          "taker_buy_base": 104940.558,
          "taker_buy_quote": 30354613.80907
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 296.38,
          "high": 304.17,
          "low": 262.05,
          "close": 264.62,
          "volume": 228075.516,
          "close_time": 1771459199999,
          "quote_volume": 64408903.33635,
          "trades": 343322,
          "taker_buy_base": 101955.776,
          "taker_buy_quote": 28943853.97668
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 264.64,
          "high": 267.71,
          "low": 253.68,
          "close": 262.17,
          "volume": 126223.13,
          "close_time": 1771545599999,
          "quote_volume": 32939948.43733,
          "trades": 203014,
          "taker_buy_base": 64662.03,
          "taker_buy_quote": 16892307.88845
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 262.16,
          "high": 267.46,
          "low": 250.2,
          "close": 258.97,
          "volume": 133945.165,
          "close_time": 1771631999999,
          "quote_volume": 34818651.30299,
          "trades": 186040,
          "taker_buy_base": 66571.865,
          "taker_buy_quote": 17331032.21349
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 258.97,
          "high": 264.93,
          "low": 257.94,
          "close": 259.92,
          "volume": 62503.973,
          "close_time": 1771718399999,
          "quote_volume": 16313005.39557,
          "trades": 91784,
          "taker_buy_base": 31752.879,
          "taker_buy_quote": 8293719.38191
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 259.91,
          "high": 261.28,
          "low": 241.72,
          "close": 244.64,
          "volume": 148726.496,
          "close_time": 1771804799999,
          "quote_volume": 37288681.96548,
          "trades": 204335,
          "taker_buy_base": 57299.161,
          "taker_buy_quote": 14319505.91443
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 244.61,
          "high": 252.93,
          "low": 230.1,
          "close": 237.56,
          "volume": 178868.802,
          "close_time": 1771891199999,
          "quote_volume": 43164700.56147,
          "trades": 229812,
          "taker_buy_base": 93200.462,
          "taker_buy_quote": 22525685.68841
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 237.6,
          "high": 247.87,
          "low": 229.56,
          "close": 242.78,
          "volume": 132712.71,
          "close_time": 1771977599999,
          "quote_volume": 31568683.4701,
          "trades": 180725,
          "taker_buy_base": 73200.198,
          "taker_buy_quote": 17435969.7996
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 242.83,
          "high": 261.82,
          "low": 234.91,
          "close": 244.21,
          "volume": 281230.035,
          "close_time": 1772063999999,
          "quote_volume": 69459421.19247,
          "trades": 329744,
          "taker_buy_base": 140747.835,
          "taker_buy_quote": 34854795.08444
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 244.22,
          "high": 257.43,
          "low": 235.5,
          "close": 238.96,
          "volume": 208037.207,
          "close_time": 1772150399999,
          "quote_volume": 51165014.85381,
          "trades": 237458,
          "taker_buy_base": 100503.351,
          "taker_buy_quote": 24753442.22434
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 238.97,
          "high": 244.98,
          "low": 214.46,
          "close": 219.35,
          "volume": 177451.129,
          "close_time": 1772236799999,
          "quote_volume": 40444677.97048,
          "trades": 195836,
          "taker_buy_base": 76713.144,
          "taker_buy_quote": 17428833.78514
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 219.34,
          "high": 224.24,
          "low": 203.5,
          "close": 220.27,
          "volume": 250544.846,
          "close_time": 1772323199999,
          "quote_volume": 53525665.80153,
          "trades": 247724,
          "taker_buy_base": 121301.669,
          "taker_buy_quote": 25956181.39987
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 220.3,
          "high": 234.0,
          "low": 211.89,
          "close": 213.38,
          "volume": 222419.181,
          "close_time": 1772409599999,
          "quote_volume": 49498874.46152,
          "trades": 269478,
          "taker_buy_base": 110041.545,
          "taker_buy_quote": 24525146.49767
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 213.38,
          "high": 226.28,
          "low": 211.29,
          "close": 223.85,
          "volume": 203982.967,
          "close_time": 1772495999999,
          "quote_volume": 44656838.84305,
          "trades": 227359,
          "taker_buy_base": 105459.977,
          "taker_buy_quote": 23110306.07948
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 223.86,
          "high": 224.6,
          "low": 211.01,
          "close": 220.93,
          "volume": 224043.532,
          "close_time": 1772582399999,
          "quote_volume": 48915621.69865,
          "trades": 277526,
          "taker_buy_base": 109432.645,
          "taker_buy_quote": 23927843.94434
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 221.01,
          "high": 251.42,
          "low": 215.53,
          "close": 243.52,
          "volume": 319119.871,
          "close_time": 1772668799999,
          "quote_volume": 74956267.65504,
          "trades": 323979,
          "taker_buy_base": 172214.199,
          "taker_buy_quote": 40491721.21839
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 243.48,
          "high": 244.08,
          "low": 225.59,
          "close": 226.48,
          "volume": 167329.832,
          "close_time": 1772755199999,
          "quote_volume": 39192287.73597,
          "trades": 172823,
          "taker_buy_base": 77053.094,
          "taker_buy_quote": 18060439.03932
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 226.48,
          "high": 229.49,
          "low": 205.52,
          "close": 210.1,
          "volume": 159273.249,
          "close_time": 1772841599999,
          "quote_volume": 34527052.20707,
          "trades": 182612,
          "taker_buy_base": 78791.601,
          "taker_buy_quote": 17124276.55378
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 210.13,
          "high": 211.24,
          "low": 193.54,
          "close": 197.25,
          "volume": 143948.302,
          "close_time": 1772927999999,
          "quote_volume": 29289524.91318,
          "trades": 140136,
          "taker_buy_base": 61997.947,
          "taker_buy_quote": 12631457.16057
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 197.28,
          "high": 204.01,
          "low": 192.04,
          "close": 197.9,
          "volume": 120178.997,
          "close_time": 1773014399999,
          "quote_volume": 23730628.33893,
          "trades": 178645,
          "taker_buy_base": 59226.061,
          "taker_buy_quote": 11707289.87667
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 197.87,
          "high": 219.32,
          "low": 197.47,
          "close": 214.52,
          "volume": 210797.254,
          "close_time": 1773100799999,
          "quote_volume": 44335077.13598,
          "trades": 230421,
          "taker_buy_base": 113966.654,
          "taker_buy_quote": 23989214.8875
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 214.52,
          "high": 230.88,
          "low": 213.28,
          "close": 222.64,
          "volume": 250923.303,
          "close_time": 1773187199999,
          "quote_volume": 55991918.17692,
          "trades": 251026,
          "taker_buy_base": 132776.586,
          "taker_buy_quote": 29644148.87885
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 222.62,
          "high": 222.62,
          "low": 209.15,
          "close": 212.87,
          "volume": 177180.241,
          "close_time": 1773273599999,
          "quote_volume": 37879267.1104,
          "trades": 180819,
          "taker_buy_base": 84399.966,
          "taker_buy_quote": 18045617.12627
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 212.87,
          "high": 214.48,
          "low": 203.58,
          "close": 208.47,
          "volume": 138902.123,
          "close_time": 1773359999999,
          "quote_volume": 29033239.19273,
          "trades": 156883,
          "taker_buy_base": 71022.814,
          "taker_buy_quote": 14861075.47826
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 208.47,
          "high": 224.79,
          "low": 206.52,
          "close": 208.22,
          "volume": 252926.417,
          "close_time": 1773446399999,
          "quote_volume": 54277360.33311,
          "trades": 256654,
          "taker_buy_base": 121432.968,
          "taker_buy_quote": 26070036.71089
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 208.2,
          "high": 213.81,
          "low": 205.78,
          "close": 213.18,
          "volume": 98580.989,
          "close_time": 1773532799999,
          "quote_volume": 20656940.41647,
          "trades": 102605,
          "taker_buy_base": 52308.959,
          "taker_buy_quote": 10971503.79201
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 213.19,
          "high": 239.39,
          "low": 211.42,
          "close": 229.66,
          "volume": 298418.067,
          "close_time": 1773619199999,
          "quote_volume": 67440275.97989,
          "trades": 310188,
          "taker_buy_base": 146345.75,
          "taker_buy_quote": 33070248.43151
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 229.69,
          "high": 290.31,
          "low": 227.42,
          "close": 276.87,
          "volume": 497457.287,
          "close_time": 1773705599999,
          "quote_volume": 127553516.066,
          "trades": 488780,
          "taker_buy_base": 266675.018,
          "taker_buy_quote": 68190333.60683
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 276.9,
          "high": 287.85,
          "low": 263.81,
          "close": 272.64,
          "volume": 429527.836,
          "close_time": 1773791999999,
          "quote_volume": 117509567.34275,
          "trades": 467604,
          "taker_buy_base": 219623.197,
          "taker_buy_quote": 60136626.24956
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 272.65,
          "high": 284.81,
          "low": 243.58,
          "close": 248.71,
          "volume": 436087.005,
          "close_time": 1773878399999,
          "quote_volume": 115020105.95012,
          "trades": 399265,
          "taker_buy_base": 204404.172,
          "taker_buy_quote": 54017156.76019
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 248.71,
          "high": 255.69,
          "low": 230.7,
          "close": 234.66,
          "volume": 250138.788,
          "close_time": 1773964799999,
          "quote_volume": 60590927.65528,
          "trades": 263659,
          "taker_buy_base": 113802.46,
          "taker_buy_quote": 27629188.19033
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 234.63,
          "high": 250.43,
          "low": 228.53,
          "close": 234.53,
          "volume": 243288.344,
          "close_time": 1774051199999,
          "quote_volume": 57125319.25972,
          "trades": 275635,
          "taker_buy_base": 128954.236,
          "taker_buy_quote": 30290985.56126
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 234.52,
          "high": 237.65,
          "low": 218.13,
          "close": 219.79,
          "volume": 131767.789,
          "close_time": 1774137599999,
          "quote_volume": 30415957.14309,
          "trades": 126337,
          "taker_buy_base": 59959.051,
          "taker_buy_quote": 13895481.74919
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 219.87,
          "high": 223.46,
          "low": 213.57,
          "close": 217.37,
          "volume": 134189.224,
          "close_time": 1774223999999,
          "quote_volume": 29405770.98372,
          "trades": 157990,
          "taker_buy_base": 65679.836,
          "taker_buy_quote": 14398998.67804
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 217.39,
          "high": 234.88,
          "low": 215.24,
          "close": 228.53,
          "volume": 284867.771,
          "close_time": 1774310399999,
          "quote_volume": 64591513.6604,
          "trades": 330681,
          "taker_buy_base": 144649.089,
          "taker_buy_quote": 32801838.68976
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 228.52,
          "high": 243.37,
          "low": 222.0,
          "close": 242.09,
          "volume": 223932.895,
          "close_time": 1774396799999,
          "quote_volume": 51823136.12025,
          "trades": 239726,
          "taker_buy_base": 114682.958,
          "taker_buy_quote": 26580275.5611
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 242.09,
          "high": 247.68,
          "low": 229.18,
          "close": 231.89,
          "volume": 245238.104,
          "close_time": 1774483199999,
          "quote_volume": 58345674.46795,
          "trades": 234368,
          "taker_buy_base": 121550.856,
          "taker_buy_quote": 28970660.30695
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 231.87,
          "high": 234.46,
          "low": 218.82,
          "close": 222.12,
          "volume": 162305.785,
          "close_time": 1774569599999,
          "quote_volume": 36369273.53722,
          "trades": 165774,
          "taker_buy_base": 72212.966,
          "taker_buy_quote": 16192030.53588
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 222.11,
          "high": 226.24,
          "low": 212.37,
          "close": 215.67,
          "volume": 144119.665,
          "close_time": 1774655999999,
          "quote_volume": 31430764.95742,
          "trades": 129918,
          "taker_buy_base": 66653.576,
          "taker_buy_quote": 14562844.43156
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 215.58,
          "high": 223.85,
          "low": 209.09,
          "close": 213.59,
          "volume": 140247.523,
          "close_time": 1774742399999,
          "quote_volume": 30467555.20167,
          "trades": 132271,
          "taker_buy_base": 64639.331,
          "taker_buy_quote": 14048700.2548
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 213.59,
          "high": 219.52,
          "low": 212.51,
          "close": 215.91,
          "volume": 33358.871,
          "close_time": 1774828799999,
          "quote_volume": 7209573.79884,
          "trades": 43560,
          "taker_buy_base": 17842.031,
          "taker_buy_quote": 3858732.15664
        }
      ]
    }
  },
  "last_update": "2026-03-29T16:40:26.021017"
}