{
  "symbol": "AVAXUSDC",
  "fetched_at": "2026-04-23T05:16:28.700960",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-25T02:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 19.45,
          "high": 19.45,
          "low": 19.37,
          "close": 19.39,
          "volume": 13918.88,
          "close_time": 1761361199999,
          "quote_volume": 270036.7442,
          "trades": 1016,
          "taker_buy_base": 7562.81,
          "taker_buy_quote": 146761.8468
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 19.39,
          "high": 19.41,
          "low": 19.33,
          "close": 19.34,
          "volume": 6272.14,
          "close_time": 1761364799999,
          "quote_volume": 121483.1084,
          "trades": 826,
          "taker_buy_base": 3935.07,
          "taker_buy_quote": 76232.5546
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 19.34,
          "high": 19.41,
          "low": 19.32,
          "close": 19.32,
          "volume": 11003.45,
          "close_time": 1761368399999,
          "quote_volume": 212991.9406,
          "trades": 998,
          "taker_buy_base": 6455.32,
          "taker_buy_quote": 124962.4659
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 19.33,
          "high": 19.38,
          "low": 19.31,
          "close": 19.36,
          "volume": 13210.46,
          "close_time": 1761371999999,
          "quote_volume": 255550.6782,
          "trades": 827,
          "taker_buy_base": 9617.49,
          "taker_buy_quote": 186056.2934
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 19.36,
          "high": 19.39,
          "low": 19.3,
          "close": 19.31,
          "volume": 12123.69,
          "close_time": 1761375599999,
          "quote_volume": 234473.235,
          "trades": 652,
          "taker_buy_base": 7277.48,
          "taker_buy_quote": 140830.7271
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 19.32,
          "high": 19.46,
          "low": 19.3,
          "close": 19.36,
          "volume": 16999.41,
          "close_time": 1761379199999,
          "quote_volume": 329386.1651,
          "trades": 1581,
          "taker_buy_base": 12694.45,
          "taker_buy_quote": 245978.7872
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 19.35,
          "high": 19.45,
          "low": 19.35,
          "close": 19.44,
          "volume": 9259.74,
          "close_time": 1761382799999,
          "quote_volume": 179609.1608,
          "trades": 947,
          "taker_buy_base": 6787.38,
          "taker_buy_quote": 131665.4896
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 19.44,
          "high": 19.45,
          "low": 19.33,
          "close": 19.34,
          "volume": 7208.73,
          "close_time": 1761386399999,
          "quote_volume": 139843.4954,
          "trades": 544,
          "taker_buy_base": 3493.83,
          "taker_buy_quote": 67791.7107
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 19.34,
          "high": 19.36,
          "low": 19.25,
          "close": 19.31,
          "volume": 3804.23,
          "close_time": 1761389999999,
          "quote_volume": 73414.2297,
          "trades": 502,
          "taker_buy_base": 1996.25,
          "taker_buy_quote": 38522.0721
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 19.3,
          "high": 19.38,
          "low": 19.28,
          "close": 19.34,
          "volume": 3850.27,
          "close_time": 1761393599999,
          "quote_volume": 74452.6506,
          "trades": 389,
          "taker_buy_base": 1973.15,
          "taker_buy_quote": 38153.5378
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 19.34,
          "high": 19.57,
          "low": 19.33,
          "close": 19.56,
          "volume": 12629.18,
          "close_time": 1761397199999,
          "quote_volume": 245877.2674,
          "trades": 1033,
          "taker_buy_base": 3398.4,
          "taker_buy_quote": 66203.9629
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 19.56,
          "high": 19.56,
          "low": 19.46,
          "close": 19.52,
          "volume": 7452.71,
          "close_time": 1761400799999,
          "quote_volume": 145328.5078,
          "trades": 425,
          "taker_buy_base": 4696.02,
          "taker_buy_quote": 91569.6781
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 19.52,
          "high": 19.57,
          "low": 19.48,
          "close": 19.56,
          "volume": 11578.23,
          "close_time": 1761404399999,
          "quote_volume": 225986.7583,
          "trades": 626,
          "taker_buy_base": 4414.25,
          "taker_buy_quote": 86177.3596
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 19.55,
          "high": 19.56,
          "low": 19.49,
          "close": 19.53,
          "volume": 7318.07,
          "close_time": 1761407999999,
          "quote_volume": 142843.5799,
          "trades": 521,
          "taker_buy_base": 1645.86,
          "taker_buy_quote": 32142.2318
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 19.53,
          "high": 19.55,
          "low": 19.46,
          "close": 19.5,
          "volume": 3536.06,
          "close_time": 1761411599999,
          "quote_volume": 69001.5475,
          "trades": 416,
          "taker_buy_base": 1651.04,
          "taker_buy_quote": 32219.7992
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 19.5,
          "high": 19.55,
          "low": 19.48,
          "close": 19.53,
          "volume": 5641.97,
          "close_time": 1761415199999,
          "quote_volume": 110147.4833,
          "trades": 313,
          "taker_buy_base": 2207.2,
          "taker_buy_quote": 43082.9544
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 19.52,
          "high": 19.72,
          "low": 19.52,
          "close": 19.71,
          "volume": 18609.1,
          "close_time": 1761418799999,
          "quote_volume": 365625.1443,
          "trades": 1320,
          "taker_buy_base": 7882.51,
          "taker_buy_quote": 154858.956
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 19.71,
          "high": 19.83,
          "low": 19.7,
          "close": 19.74,
          "volume": 20305.38,
          "close_time": 1761422399999,
          "quote_volume": 401127.1408,
          "trades": 1640,
          "taker_buy_base": 11216.41,
          "taker_buy_quote": 221505.6086
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 19.74,
          "high": 19.76,
          "low": 19.66,
          "close": 19.67,
          "volume": 6508.57,
          "close_time": 1761425999999,
          "quote_volume": 128379.7333,
          "trades": 692,
          "taker_buy_base": 3027.54,
          "taker_buy_quote": 59732.6167
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 19.68,
          "high": 19.7,
          "low": 19.64,
          "close": 19.7,
          "volume": 4256.6,
          "close_time": 1761429599999,
          "quote_volume": 83752.6081,
          "trades": 482,
          "taker_buy_base": 2115.36,
          "taker_buy_quote": 41621.9603
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 19.7,
          "high": 19.77,
          "low": 19.66,
          "close": 19.76,
          "volume": 6724.8,
          "close_time": 1761433199999,
          "quote_volume": 132625.7749,
          "trades": 717,
          "taker_buy_base": 3318.89,
          "taker_buy_quote": 65445.7875
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 19.76,
          "high": 19.76,
          "low": 19.7,
          "close": 19.72,
          "volume": 4331.71,
          "close_time": 1761436799999,
          "quote_volume": 85438.3847,
          "trades": 643,
          "taker_buy_base": 2430.55,
          "taker_buy_quote": 47943.7692
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 19.72,
          "high": 19.8,
          "low": 19.64,
          "close": 19.69,
          "volume": 25239.67,
          "close_time": 1761440399999,
          "quote_volume": 498661.1877,
          "trades": 972,
          "taker_buy_base": 14911.37,
          "taker_buy_quote": 294562.3097
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 19.68,
          "high": 19.69,
          "low": 19.47,
          "close": 19.54,
          "volume": 12554.86,
          "close_time": 1761443999999,
          "quote_volume": 245828.9496,
          "trades": 676,
          "taker_buy_base": 3202.52,
          "taker_buy_quote": 62739.4791
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 19.53,
          "high": 19.54,
          "low": 19.38,
          "close": 19.43,
          "volume": 9332.4,
          "close_time": 1761447599999,
          "quote_volume": 181631.2004,
          "trades": 590,
          "taker_buy_base": 4937.49,
          "taker_buy_quote": 96071.0152
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 19.42,
          "high": 19.44,
          "low": 19.35,
          "close": 19.39,
          "volume": 14233.93,
          "close_time": 1761451199999,
          "quote_volume": 276180.2273,
          "trades": 498,
          "taker_buy_base": 10928.55,
          "taker_buy_quote": 212098.7254
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 19.39,
          "high": 19.53,
          "low": 19.36,
          "close": 19.49,
          "volume": 10881.52,
          "close_time": 1761454799999,
          "quote_volume": 211558.4022,
          "trades": 503,
          "taker_buy_base": 4557.67,
          "taker_buy_quote": 88669.9624
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 19.49,
          "high": 19.68,
          "low": 19.46,
          "close": 19.66,
          "volume": 12662.26,
          "close_time": 1761458399999,
          "quote_volume": 248276.3835,
          "trades": 642,
          "taker_buy_base": 7649.04,
          "taker_buy_quote": 149954.9276
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 19.67,
          "high": 19.7,
          "low": 19.61,
          "close": 19.67,
          "volume": 6147.44,
          "close_time": 1761461999999,
          "quote_volume": 120922.3814,
          "trades": 473,
          "taker_buy_base": 2391.23,
          "taker_buy_quote": 47031.7834
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 19.67,
          "high": 19.72,
          "low": 19.64,
          "close": 19.71,
          "volume": 13619.4,
          "close_time": 1761465599999,
          "quote_volume": 268068.1943,
          "trades": 477,
          "taker_buy_base": 4301.7,
          "taker_buy_quote": 84715.9612
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 19.71,
          "high": 20.12,
          "low": 19.71,
          "close": 20.02,
          "volume": 76562.81,
          "close_time": 1761469199999,
          "quote_volume": 1529965.1888,
          "trades": 4534,
          "taker_buy_base": 43646.33,
          "taker_buy_quote": 872067.9219
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 20.03,
          "high": 20.15,
          "low": 19.93,
          "close": 20.08,
          "volume": 41315.69,
          "close_time": 1761472799999,
          "quote_volume": 827542.9659,
          "trades": 2545,
          "taker_buy_base": 21272.24,
          "taker_buy_quote": 426635.6315
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 20.08,
          "high": 20.1,
          "low": 19.98,
          "close": 20.0,
          "volume": 10986.61,
          "close_time": 1761476399999,
          "quote_volume": 220076.786,
          "trades": 982,
          "taker_buy_base": 6636.73,
          "taker_buy_quote": 133005.1036
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 19.99,
          "high": 20.4,
          "low": 19.92,
          "close": 20.37,
          "volume": 42777.7,
          "close_time": 1761479999999,
          "quote_volume": 863817.1975,
          "trades": 2954,
          "taker_buy_base": 25250.37,
          "taker_buy_quote": 509878.7583
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 20.37,
          "high": 20.43,
          "low": 20.27,
          "close": 20.34,
          "volume": 26957.16,
          "close_time": 1761483599999,
          "quote_volume": 548207.1021,
          "trades": 1987,
          "taker_buy_base": 11690.88,
          "taker_buy_quote": 237885.8993
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 20.35,
          "high": 20.67,
          "low": 20.35,
          "close": 20.6,
          "volume": 46188.71,
          "close_time": 1761487199999,
          "quote_volume": 948455.7163,
          "trades": 2807,
          "taker_buy_base": 23251.79,
          "taker_buy_quote": 477251.4103
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 20.58,
          "high": 20.63,
          "low": 20.41,
          "close": 20.46,
          "volume": 27565.65,
          "close_time": 1761490799999,
          "quote_volume": 565394.0318,
          "trades": 1849,
          "taker_buy_base": 14678.54,
          "taker_buy_quote": 301190.2298
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 20.46,
          "high": 20.47,
          "low": 20.29,
          "close": 20.4,
          "volume": 32311.44,
          "close_time": 1761494399999,
          "quote_volume": 657091.1665,
          "trades": 1575,
          "taker_buy_base": 9029.54,
          "taker_buy_quote": 183714.7048
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 20.41,
          "high": 20.42,
          "low": 20.25,
          "close": 20.29,
          "volume": 12329.93,
          "close_time": 1761497999999,
          "quote_volume": 250387.4738,
          "trades": 1086,
          "taker_buy_base": 4705.56,
          "taker_buy_quote": 95595.6914
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 20.29,
          "high": 20.32,
          "low": 20.23,
          "close": 20.26,
          "volume": 6942.26,
          "close_time": 1761501599999,
          "quote_volume": 140770.5918,
          "trades": 863,
          "taker_buy_base": 3585.36,
          "taker_buy_quote": 72708.5031
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 20.28,
          "high": 20.33,
          "low": 20.25,
          "close": 20.27,
          "volume": 9483.26,
          "close_time": 1761505199999,
          "quote_volume": 192427.3284,
          "trades": 894,
          "taker_buy_base": 5388.93,
          "taker_buy_quote": 109369.3845
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 20.27,
          "high": 20.31,
          "low": 20.21,
          "close": 20.31,
          "volume": 9952.0,
          "close_time": 1761508799999,
          "quote_volume": 201600.7683,
          "trades": 795,
          "taker_buy_base": 5726.11,
          "taker_buy_quote": 116026.081
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 20.3,
          "high": 20.31,
          "low": 20.14,
          "close": 20.18,
          "volume": 16998.98,
          "close_time": 1761512399999,
          "quote_volume": 343663.0038,
          "trades": 1258,
          "taker_buy_base": 7582.97,
          "taker_buy_quote": 153417.1542
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 20.19,
          "high": 20.3,
          "low": 20.12,
          "close": 20.27,
          "volume": 17120.4,
          "close_time": 1761515999999,
          "quote_volume": 345789.2374,
          "trades": 1111,
          "taker_buy_base": 7695.54,
          "taker_buy_quote": 155607.0115
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 20.27,
          "high": 20.78,
          "low": 20.27,
          "close": 20.72,
          "volume": 55196.37,
          "close_time": 1761519599999,
          "quote_volume": 1137834.6797,
          "trades": 5327,
          "taker_buy_base": 29818.72,
          "taker_buy_quote": 614732.1558
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 20.72,
          "high": 20.96,
          "low": 20.7,
          "close": 20.82,
          "volume": 27477.75,
          "close_time": 1761523199999,
          "quote_volume": 572159.2717,
          "trades": 2688,
          "taker_buy_base": 15436.91,
          "taker_buy_quote": 321135.0596
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 20.84,
          "high": 20.97,
          "low": 20.79,
          "close": 20.8,
          "volume": 21558.5,
          "close_time": 1761526799999,
          "quote_volume": 449465.8808,
          "trades": 2016,
          "taker_buy_base": 8761.5,
          "taker_buy_quote": 182676.3663
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 20.8,
          "high": 20.99,
          "low": 20.73,
          "close": 20.98,
          "volume": 17041.54,
          "close_time": 1761530399999,
          "quote_volume": 355499.8601,
          "trades": 1258,
          "taker_buy_base": 7851.02,
          "taker_buy_quote": 163725.038
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 20.97,
          "high": 21.04,
          "low": 20.82,
          "close": 20.92,
          "volume": 15770.0,
          "close_time": 1761533999999,
          "quote_volume": 330273.509,
          "trades": 1532,
          "taker_buy_base": 7534.78,
          "taker_buy_quote": 158045.9169
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 20.92,
          "high": 20.97,
          "low": 20.78,
          "close": 20.81,
          "volume": 11886.22,
          "close_time": 1761537599999,
          "quote_volume": 247751.6312,
          "trades": 884,
          "taker_buy_base": 5590.88,
          "taker_buy_quote": 116713.4579
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 20.81,
          "high": 21.0,
          "low": 20.78,
          "close": 20.98,
          "volume": 8541.77,
          "close_time": 1761541199999,
          "quote_volume": 178530.502,
          "trades": 782,
          "taker_buy_base": 4404.72,
          "taker_buy_quote": 92123.7242
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 20.98,
          "high": 21.1,
          "low": 20.94,
          "close": 20.95,
          "volume": 16107.62,
          "close_time": 1761544799999,
          "quote_volume": 338734.2889,
          "trades": 1664,
          "taker_buy_base": 7940.35,
          "taker_buy_quote": 167066.5854
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 20.95,
          "high": 21.01,
          "low": 20.84,
          "close": 20.97,
          "volume": 27159.12,
          "close_time": 1761548399999,
          "quote_volume": 568780.2208,
          "trades": 2074,
          "taker_buy_base": 13662.57,
          "taker_buy_quote": 286129.2387
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 20.97,
          "high": 21.04,
          "low": 20.68,
          "close": 20.81,
          "volume": 13415.87,
          "close_time": 1761551999999,
          "quote_volume": 280286.9118,
          "trades": 1467,
          "taker_buy_base": 6387.58,
          "taker_buy_quote": 133606.105
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 20.82,
          "high": 20.9,
          "low": 20.62,
          "close": 20.66,
          "volume": 32742.57,
          "close_time": 1761555599999,
          "quote_volume": 678796.8946,
          "trades": 2502,
          "taker_buy_base": 10641.06,
          "taker_buy_quote": 220853.316
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 20.66,
          "high": 20.66,
          "low": 20.47,
          "close": 20.54,
          "volume": 24136.45,
          "close_time": 1761559199999,
          "quote_volume": 495925.7986,
          "trades": 2481,
          "taker_buy_base": 9468.11,
          "taker_buy_quote": 194538.3304
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 20.53,
          "high": 20.63,
          "low": 20.45,
          "close": 20.56,
          "volume": 10018.55,
          "close_time": 1761562799999,
          "quote_volume": 205998.0179,
          "trades": 1228,
          "taker_buy_base": 3793.6,
          "taker_buy_quote": 78015.4038
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 20.57,
          "high": 20.66,
          "low": 20.41,
          "close": 20.56,
          "volume": 12891.04,
          "close_time": 1761566399999,
          "quote_volume": 264854.1064,
          "trades": 1286,
          "taker_buy_base": 4376.78,
          "taker_buy_quote": 89962.5689
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 20.56,
          "high": 20.58,
          "low": 20.38,
          "close": 20.39,
          "volume": 11114.67,
          "close_time": 1761569999999,
          "quote_volume": 227488.5667,
          "trades": 1266,
          "taker_buy_base": 4445.88,
          "taker_buy_quote": 90999.2285
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 20.39,
          "high": 20.55,
          "low": 20.25,
          "close": 20.5,
          "volume": 21107.47,
          "close_time": 1761573599999,
          "quote_volume": 430802.2036,
          "trades": 1501,
          "taker_buy_base": 12489.46,
          "taker_buy_quote": 255053.281
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 20.5,
          "high": 20.52,
          "low": 20.3,
          "close": 20.36,
          "volume": 16546.47,
          "close_time": 1761577199999,
          "quote_volume": 337333.5173,
          "trades": 1308,
          "taker_buy_base": 8302.48,
          "taker_buy_quote": 169304.1615
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 20.36,
          "high": 20.5,
          "low": 20.36,
          "close": 20.46,
          "volume": 19223.51,
          "close_time": 1761580799999,
          "quote_volume": 393145.1463,
          "trades": 1272,
          "taker_buy_base": 11043.8,
          "taker_buy_quote": 225901.8751
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 20.46,
          "high": 20.76,
          "low": 20.46,
          "close": 20.74,
          "volume": 36240.77,
          "close_time": 1761584399999,
          "quote_volume": 749279.6145,
          "trades": 1931,
          "taker_buy_base": 18302.1,
          "taker_buy_quote": 378701.7328
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 20.74,
          "high": 20.74,
          "low": 20.62,
          "close": 20.67,
          "volume": 21233.43,
          "close_time": 1761587999999,
          "quote_volume": 439057.4337,
          "trades": 980,
          "taker_buy_base": 8448.6,
          "taker_buy_quote": 174701.5847
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 20.66,
          "high": 20.8,
          "low": 20.6,
          "close": 20.66,
          "volume": 13264.08,
          "close_time": 1761591599999,
          "quote_volume": 274541.5109,
          "trades": 1090,
          "taker_buy_base": 6186.26,
          "taker_buy_quote": 128063.4122
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 20.66,
          "high": 20.69,
          "low": 20.57,
          "close": 20.6,
          "volume": 26778.47,
          "close_time": 1761595199999,
          "quote_volume": 551991.5344,
          "trades": 1537,
          "taker_buy_base": 15866.96,
          "taker_buy_quote": 327077.782
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 20.6,
          "high": 20.64,
          "low": 20.47,
          "close": 20.48,
          "volume": 28255.29,
          "close_time": 1761598799999,
          "quote_volume": 580497.5811,
          "trades": 2014,
          "taker_buy_base": 16206.44,
          "taker_buy_quote": 332914.837
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 20.48,
          "high": 20.57,
          "low": 20.37,
          "close": 20.48,
          "volume": 15212.09,
          "close_time": 1761602399999,
          "quote_volume": 311792.9985,
          "trades": 920,
          "taker_buy_base": 6754.57,
          "taker_buy_quote": 138396.0821
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 20.47,
          "high": 20.55,
          "low": 20.31,
          "close": 20.33,
          "volume": 9506.31,
          "close_time": 1761605999999,
          "quote_volume": 194128.0393,
          "trades": 951,
          "taker_buy_base": 4797.97,
          "taker_buy_quote": 97947.4231
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 20.33,
          "high": 20.36,
          "low": 20.18,
          "close": 20.33,
          "volume": 11597.19,
          "close_time": 1761609599999,
          "quote_volume": 235122.9236,
          "trades": 1386,
          "taker_buy_base": 4630.0,
          "taker_buy_quote": 93863.2964
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 20.33,
          "high": 20.43,
          "low": 20.27,
          "close": 20.33,
          "volume": 14829.79,
          "close_time": 1761613199999,
          "quote_volume": 301747.0536,
          "trades": 1865,
          "taker_buy_base": 3733.32,
          "taker_buy_quote": 75967.526
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 20.34,
          "high": 20.48,
          "low": 20.34,
          "close": 20.44,
          "volume": 8997.46,
          "close_time": 1761616799999,
          "quote_volume": 183604.2737,
          "trades": 954,
          "taker_buy_base": 4344.11,
          "taker_buy_quote": 88633.7537
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 20.45,
          "high": 20.47,
          "low": 20.2,
          "close": 20.32,
          "volume": 7514.03,
          "close_time": 1761620399999,
          "quote_volume": 152836.3724,
          "trades": 772,
          "taker_buy_base": 2986.88,
          "taker_buy_quote": 60704.1424
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 20.31,
          "high": 20.38,
          "low": 20.16,
          "close": 20.23,
          "volume": 14066.26,
          "close_time": 1761623999999,
          "quote_volume": 284433.5528,
          "trades": 1032,
          "taker_buy_base": 7297.86,
          "taker_buy_quote": 147571.8988
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 20.22,
          "high": 20.44,
          "low": 20.17,
          "close": 20.4,
          "volume": 5091.13,
          "close_time": 1761627599999,
          "quote_volume": 103290.4494,
          "trades": 749,
          "taker_buy_base": 2885.81,
          "taker_buy_quote": 58556.3252
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 20.38,
          "high": 20.45,
          "low": 20.0,
          "close": 20.02,
          "volume": 19562.22,
          "close_time": 1761631199999,
          "quote_volume": 394990.5131,
          "trades": 1105,
          "taker_buy_base": 7961.47,
          "taker_buy_quote": 160591.8135
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 20.03,
          "high": 20.39,
          "low": 20.0,
          "close": 20.39,
          "volume": 11202.32,
          "close_time": 1761634799999,
          "quote_volume": 226017.4394,
          "trades": 1001,
          "taker_buy_base": 6699.79,
          "taker_buy_quote": 134908.0948
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 20.39,
          "high": 20.5,
          "low": 20.29,
          "close": 20.31,
          "volume": 19463.07,
          "close_time": 1761638399999,
          "quote_volume": 396588.5797,
          "trades": 1320,
          "taker_buy_base": 8217.12,
          "taker_buy_quote": 167586.2798
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 20.31,
          "high": 20.54,
          "low": 20.27,
          "close": 20.47,
          "volume": 20780.26,
          "close_time": 1761641999999,
          "quote_volume": 425159.7468,
          "trades": 2768,
          "taker_buy_base": 9518.14,
          "taker_buy_quote": 194682.581
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 20.47,
          "high": 20.49,
          "low": 20.25,
          "close": 20.33,
          "volume": 9104.23,
          "close_time": 1761645599999,
          "quote_volume": 185401.3529,
          "trades": 1258,
          "taker_buy_base": 3638.94,
          "taker_buy_quote": 74172.537
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 20.33,
          "high": 20.34,
          "low": 20.21,
          "close": 20.3,
          "volume": 5055.56,
          "close_time": 1761649199999,
          "quote_volume": 102494.9723,
          "trades": 752,
          "taker_buy_base": 1711.11,
          "taker_buy_quote": 34706.1942
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 20.3,
          "high": 20.35,
          "low": 20.16,
          "close": 20.19,
          "volume": 13620.65,
          "close_time": 1761652799999,
          "quote_volume": 275708.4042,
          "trades": 985,
          "taker_buy_base": 2760.14,
          "taker_buy_quote": 55959.5947
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 20.19,
          "high": 20.45,
          "low": 20.18,
          "close": 20.31,
          "volume": 35708.35,
          "close_time": 1761656399999,
          "quote_volume": 723576.0952,
          "trades": 2496,
          "taker_buy_base": 23018.04,
          "taker_buy_quote": 466277.061
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 20.32,
          "high": 20.44,
          "low": 20.29,
          "close": 20.37,
          "volume": 21659.11,
          "close_time": 1761659999999,
          "quote_volume": 440997.6242,
          "trades": 2246,
          "taker_buy_base": 12550.93,
          "taker_buy_quote": 255552.7544
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 20.38,
          "high": 20.49,
          "low": 19.77,
          "close": 20.1,
          "volume": 63096.13,
          "close_time": 1761663599999,
          "quote_volume": 1267230.2539,
          "trades": 5468,
          "taker_buy_base": 34961.32,
          "taker_buy_quote": 702164.5692
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 20.1,
          "high": 20.19,
          "low": 19.94,
          "close": 20.01,
          "volume": 14455.95,
          "close_time": 1761667199999,
          "quote_volume": 289968.0422,
          "trades": 1634,
          "taker_buy_base": 10051.23,
          "taker_buy_quote": 201698.9474
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 20.0,
          "high": 20.19,
          "low": 19.93,
          "close": 20.12,
          "volume": 11960.35,
          "close_time": 1761670799999,
          "quote_volume": 239962.473,
          "trades": 1315,
          "taker_buy_base": 7258.92,
          "taker_buy_quote": 145597.7712
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 20.13,
          "high": 20.16,
          "low": 20.06,
          "close": 20.1,
          "volume": 5771.58,
          "close_time": 1761674399999,
          "quote_volume": 116118.5526,
          "trades": 683,
          "taker_buy_base": 2085.88,
          "taker_buy_quote": 41958.6914
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 20.1,
          "high": 20.12,
          "low": 19.92,
          "close": 19.99,
          "volume": 12972.62,
          "close_time": 1761677999999,
          "quote_volume": 259726.3379,
          "trades": 1509,
          "taker_buy_base": 6245.05,
          "taker_buy_quote": 124999.6964
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 19.99,
          "high": 20.03,
          "low": 19.58,
          "close": 19.65,
          "volume": 46441.81,
          "close_time": 1761681599999,
          "quote_volume": 919390.1062,
          "trades": 5110,
          "taker_buy_base": 16754.21,
          "taker_buy_quote": 332866.6608
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 19.64,
          "high": 19.64,
          "low": 19.23,
          "close": 19.36,
          "volume": 69528.54,
          "close_time": 1761685199999,
          "quote_volume": 1349774.4386,
          "trades": 8806,
          "taker_buy_base": 31250.64,
          "taker_buy_quote": 606468.4748
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 19.35,
          "high": 19.49,
          "low": 19.15,
          "close": 19.41,
          "volume": 29553.28,
          "close_time": 1761688799999,
          "quote_volume": 570752.3666,
          "trades": 2623,
          "taker_buy_base": 12851.08,
          "taker_buy_quote": 248239.9545
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 19.41,
          "high": 19.58,
          "low": 19.35,
          "close": 19.56,
          "volume": 8339.17,
          "close_time": 1761692399999,
          "quote_volume": 162167.3514,
          "trades": 1089,
          "taker_buy_base": 4558.76,
          "taker_buy_quote": 88681.8688
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 19.55,
          "high": 19.55,
          "low": 19.47,
          "close": 19.48,
          "volume": 6696.58,
          "close_time": 1761695999999,
          "quote_volume": 130658.7405,
          "trades": 715,
          "taker_buy_base": 2240.59,
          "taker_buy_quote": 43714.457
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 19.48,
          "high": 19.54,
          "low": 19.38,
          "close": 19.41,
          "volume": 10108.92,
          "close_time": 1761699599999,
          "quote_volume": 196462.7318,
          "trades": 812,
          "taker_buy_base": 3368.7,
          "taker_buy_quote": 65509.0029
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 19.4,
          "high": 19.54,
          "low": 19.38,
          "close": 19.45,
          "volume": 7917.29,
          "close_time": 1761703199999,
          "quote_volume": 153772.5692,
          "trades": 784,
          "taker_buy_base": 4811.32,
          "taker_buy_quote": 93459.2751
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 19.44,
          "high": 19.55,
          "low": 19.43,
          "close": 19.52,
          "volume": 3361.8,
          "close_time": 1761706799999,
          "quote_volume": 65465.7376,
          "trades": 412,
          "taker_buy_base": 2203.89,
          "taker_buy_quote": 42918.8416
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 19.52,
          "high": 19.52,
          "low": 19.42,
          "close": 19.46,
          "volume": 9328.35,
          "close_time": 1761710399999,
          "quote_volume": 181732.0805,
          "trades": 741,
          "taker_buy_base": 4407.92,
          "taker_buy_quote": 85902.3508
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 19.46,
          "high": 19.55,
          "low": 19.46,
          "close": 19.5,
          "volume": 2860.36,
          "close_time": 1761713999999,
          "quote_volume": 55764.17,
          "trades": 242,
          "taker_buy_base": 1809.43,
          "taker_buy_quote": 35278.4121
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 19.49,
          "high": 19.63,
          "low": 19.49,
          "close": 19.54,
          "volume": 6687.66,
          "close_time": 1761717599999,
          "quote_volume": 130815.6033,
          "trades": 439,
          "taker_buy_base": 4482.46,
          "taker_buy_quote": 87708.1078
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 19.54,
          "high": 19.58,
          "low": 19.5,
          "close": 19.55,
          "volume": 3566.28,
          "close_time": 1761721199999,
          "quote_volume": 69670.2392,
          "trades": 341,
          "taker_buy_base": 1812.54,
          "taker_buy_quote": 35416.2971
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 19.55,
          "high": 19.65,
          "low": 19.52,
          "close": 19.62,
          "volume": 6960.98,
          "close_time": 1761724799999,
          "quote_volume": 136262.1506,
          "trades": 840,
          "taker_buy_base": 3964.95,
          "taker_buy_quote": 77601.384
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 19.61,
          "high": 19.63,
          "low": 19.48,
          "close": 19.5,
          "volume": 9319.35,
          "close_time": 1761728399999,
          "quote_volume": 181960.7103,
          "trades": 754,
          "taker_buy_base": 3836.82,
          "taker_buy_quote": 74953.1459
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 19.51,
          "high": 19.55,
          "low": 19.45,
          "close": 19.49,
          "volume": 7470.07,
          "close_time": 1761731999999,
          "quote_volume": 145544.6283,
          "trades": 607,
          "taker_buy_base": 3357.96,
          "taker_buy_quote": 65428.3383
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 19.5,
          "high": 19.75,
          "low": 19.48,
          "close": 19.64,
          "volume": 8202.9,
          "close_time": 1761735599999,
          "quote_volume": 160985.3297,
          "trades": 842,
          "taker_buy_base": 4336.95,
          "taker_buy_quote": 85050.8683
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 19.64,
          "high": 19.77,
          "low": 19.61,
          "close": 19.74,
          "volume": 3836.54,
          "close_time": 1761739199999,
          "quote_volume": 75644.2641,
          "trades": 567,
          "taker_buy_base": 2497.84,
          "taker_buy_quote": 49247.2976
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 19.74,
          "high": 19.76,
          "low": 19.66,
          "close": 19.7,
          "volume": 4888.97,
          "close_time": 1761742799999,
          "quote_volume": 96316.5323,
          "trades": 547,
          "taker_buy_base": 2387.84,
          "taker_buy_quote": 47065.1251
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 19.71,
          "high": 19.86,
          "low": 19.65,
          "close": 19.67,
          "volume": 25051.71,
          "close_time": 1761746399999,
          "quote_volume": 495347.472,
          "trades": 1283,
          "taker_buy_base": 16926.27,
          "taker_buy_quote": 334870.8178
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 19.68,
          "high": 19.69,
          "low": 19.5,
          "close": 19.58,
          "volume": 10424.29,
          "close_time": 1761749999999,
          "quote_volume": 204101.4392,
          "trades": 1486,
          "taker_buy_base": 4479.79,
          "taker_buy_quote": 87732.4248
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 19.59,
          "high": 19.64,
          "low": 19.34,
          "close": 19.45,
          "volume": 22901.26,
          "close_time": 1761753599999,
          "quote_volume": 446108.8247,
          "trades": 1506,
          "taker_buy_base": 5661.99,
          "taker_buy_quote": 110584.8149
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 19.43,
          "high": 19.58,
          "low": 19.33,
          "close": 19.52,
          "volume": 8848.77,
          "close_time": 1761757199999,
          "quote_volume": 172306.29,
          "trades": 1024,
          "taker_buy_base": 4100.78,
          "taker_buy_quote": 79836.0159
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 19.52,
          "high": 20.07,
          "low": 19.52,
          "close": 20.07,
          "volume": 19173.57,
          "close_time": 1761760799999,
          "quote_volume": 380338.8348,
          "trades": 1770,
          "taker_buy_base": 9719.88,
          "taker_buy_quote": 193007.5515
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 20.06,
          "high": 20.2,
          "low": 19.32,
          "close": 19.91,
          "volume": 154992.68,
          "close_time": 1761764399999,
          "quote_volume": 3067673.3432,
          "trades": 11200,
          "taker_buy_base": 82347.0,
          "taker_buy_quote": 1630250.0362
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 19.91,
          "high": 20.17,
          "low": 19.75,
          "close": 19.95,
          "volume": 28817.76,
          "close_time": 1761767999999,
          "quote_volume": 574358.9844,
          "trades": 3274,
          "taker_buy_base": 15025.54,
          "taker_buy_quote": 299504.4697
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 19.96,
          "high": 20.17,
          "low": 19.84,
          "close": 20.08,
          "volume": 36657.54,
          "close_time": 1761771599999,
          "quote_volume": 735118.3348,
          "trades": 2660,
          "taker_buy_base": 20090.52,
          "taker_buy_quote": 403081.1668
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 20.08,
          "high": 20.13,
          "low": 19.99,
          "close": 20.04,
          "volume": 15141.87,
          "close_time": 1761775199999,
          "quote_volume": 303490.5228,
          "trades": 784,
          "taker_buy_base": 6880.01,
          "taker_buy_quote": 137904.6701
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 20.04,
          "high": 20.06,
          "low": 19.94,
          "close": 19.98,
          "volume": 4899.23,
          "close_time": 1761778799999,
          "quote_volume": 97942.3563,
          "trades": 514,
          "taker_buy_base": 2288.44,
          "taker_buy_quote": 45793.87
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 19.98,
          "high": 19.98,
          "low": 19.56,
          "close": 19.66,
          "volume": 25341.17,
          "close_time": 1761782399999,
          "quote_volume": 500123.9292,
          "trades": 1590,
          "taker_buy_base": 9423.46,
          "taker_buy_quote": 185817.1123
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 19.66,
          "high": 19.77,
          "low": 19.52,
          "close": 19.74,
          "volume": 13729.43,
          "close_time": 1761785999999,
          "quote_volume": 269437.697,
          "trades": 1108,
          "taker_buy_base": 7334.45,
          "taker_buy_quote": 143980.5827
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 19.74,
          "high": 19.85,
          "low": 19.62,
          "close": 19.76,
          "volume": 8351.35,
          "close_time": 1761789599999,
          "quote_volume": 164979.6601,
          "trades": 683,
          "taker_buy_base": 3910.81,
          "taker_buy_quote": 77236.1967
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 19.75,
          "high": 19.96,
          "low": 19.71,
          "close": 19.96,
          "volume": 4745.91,
          "close_time": 1761793199999,
          "quote_volume": 94232.6365,
          "trades": 450,
          "taker_buy_base": 2550.89,
          "taker_buy_quote": 50624.539
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 19.97,
          "high": 19.97,
          "low": 19.78,
          "close": 19.86,
          "volume": 5249.28,
          "close_time": 1761796799999,
          "quote_volume": 104486.4675,
          "trades": 482,
          "taker_buy_base": 2297.86,
          "taker_buy_quote": 45689.0757
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 19.85,
          "high": 19.85,
          "low": 19.06,
          "close": 19.3,
          "volume": 43715.34,
          "close_time": 1761800399999,
          "quote_volume": 844293.9853,
          "trades": 3504,
          "taker_buy_base": 22408.72,
          "taker_buy_quote": 433165.8107
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 19.29,
          "high": 19.72,
          "low": 19.2,
          "close": 19.67,
          "volume": 20761.8,
          "close_time": 1761803999999,
          "quote_volume": 403022.9463,
          "trades": 1378,
          "taker_buy_base": 9233.91,
          "taker_buy_quote": 179277.3628
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 19.66,
          "high": 19.76,
          "low": 19.53,
          "close": 19.68,
          "volume": 15965.31,
          "close_time": 1761807599999,
          "quote_volume": 313905.9829,
          "trades": 1105,
          "taker_buy_base": 7104.78,
          "taker_buy_quote": 139651.9649
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 19.68,
          "high": 19.9,
          "low": 19.62,
          "close": 19.85,
          "volume": 8821.39,
          "close_time": 1761811199999,
          "quote_volume": 174699.7399,
          "trades": 780,
          "taker_buy_base": 2511.61,
          "taker_buy_quote": 49741.4361
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 19.85,
          "high": 19.9,
          "low": 19.63,
          "close": 19.65,
          "volume": 15967.79,
          "close_time": 1761814799999,
          "quote_volume": 315721.3353,
          "trades": 804,
          "taker_buy_base": 5170.58,
          "taker_buy_quote": 102322.1719
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 19.64,
          "high": 19.65,
          "low": 19.42,
          "close": 19.44,
          "volume": 8480.57,
          "close_time": 1761818399999,
          "quote_volume": 165372.8363,
          "trades": 949,
          "taker_buy_base": 4761.17,
          "taker_buy_quote": 92831.3368
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 19.44,
          "high": 19.5,
          "low": 19.25,
          "close": 19.27,
          "volume": 9324.7,
          "close_time": 1761821999999,
          "quote_volume": 180534.8203,
          "trades": 1070,
          "taker_buy_base": 5818.44,
          "taker_buy_quote": 112558.5318
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 19.27,
          "high": 19.35,
          "low": 19.21,
          "close": 19.25,
          "volume": 8840.47,
          "close_time": 1761825599999,
          "quote_volume": 170428.8182,
          "trades": 796,
          "taker_buy_base": 3572.26,
          "taker_buy_quote": 68870.389
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 19.25,
          "high": 19.25,
          "low": 18.7,
          "close": 18.78,
          "volume": 53303.23,
          "close_time": 1761829199999,
          "quote_volume": 1007219.4162,
          "trades": 3211,
          "taker_buy_base": 19673.79,
          "taker_buy_quote": 371731.0098
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 18.78,
          "high": 18.85,
          "low": 18.43,
          "close": 18.49,
          "volume": 34709.96,
          "close_time": 1761832799999,
          "quote_volume": 645466.0061,
          "trades": 3458,
          "taker_buy_base": 16003.81,
          "taker_buy_quote": 297673.5145
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 18.49,
          "high": 18.64,
          "low": 18.35,
          "close": 18.46,
          "volume": 34954.42,
          "close_time": 1761836399999,
          "quote_volume": 645807.7589,
          "trades": 2445,
          "taker_buy_base": 11148.87,
          "taker_buy_quote": 206098.4466
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 18.46,
          "high": 18.5,
          "low": 18.15,
          "close": 18.24,
          "volume": 30258.27,
          "close_time": 1761839999999,
          "quote_volume": 554127.6846,
          "trades": 2831,
          "taker_buy_base": 11134.0,
          "taker_buy_quote": 203930.1093
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 18.24,
          "high": 18.34,
          "low": 18.13,
          "close": 18.24,
          "volume": 19761.18,
          "close_time": 1761843599999,
          "quote_volume": 360564.1592,
          "trades": 1566,
          "taker_buy_base": 9741.47,
          "taker_buy_quote": 177752.9107
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 18.24,
          "high": 18.24,
          "low": 17.86,
          "close": 18.13,
          "volume": 33326.59,
          "close_time": 1761847199999,
          "quote_volume": 601085.6598,
          "trades": 2673,
          "taker_buy_base": 17291.69,
          "taker_buy_quote": 312026.0278
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 18.12,
          "high": 18.14,
          "low": 17.84,
          "close": 17.91,
          "volume": 7545.24,
          "close_time": 1761850799999,
          "quote_volume": 135581.9645,
          "trades": 1019,
          "taker_buy_base": 3676.74,
          "taker_buy_quote": 66130.7076
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 17.91,
          "high": 17.95,
          "low": 17.53,
          "close": 17.59,
          "volume": 102433.22,
          "close_time": 1761854399999,
          "quote_volume": 1807572.3601,
          "trades": 6636,
          "taker_buy_base": 25230.04,
          "taker_buy_quote": 446276.3971
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 17.59,
          "high": 17.95,
          "low": 17.54,
          "close": 17.94,
          "volume": 29626.4,
          "close_time": 1761857999999,
          "quote_volume": 526370.8035,
          "trades": 3447,
          "taker_buy_base": 16544.72,
          "taker_buy_quote": 294091.8867
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 17.95,
          "high": 18.03,
          "low": 17.83,
          "close": 18.0,
          "volume": 18416.54,
          "close_time": 1761861599999,
          "quote_volume": 330103.2639,
          "trades": 960,
          "taker_buy_base": 8429.65,
          "taker_buy_quote": 151058.271
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 18.01,
          "high": 18.1,
          "low": 17.97,
          "close": 18.09,
          "volume": 12277.21,
          "close_time": 1761865199999,
          "quote_volume": 221034.8535,
          "trades": 889,
          "taker_buy_base": 6685.14,
          "taker_buy_quote": 120392.503
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 18.1,
          "high": 18.14,
          "low": 17.98,
          "close": 18.11,
          "volume": 25638.78,
          "close_time": 1761868799999,
          "quote_volume": 463250.0942,
          "trades": 1498,
          "taker_buy_base": 15281.33,
          "taker_buy_quote": 276169.4328
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 18.12,
          "high": 18.31,
          "low": 18.06,
          "close": 18.25,
          "volume": 22964.06,
          "close_time": 1761872399999,
          "quote_volume": 417581.8799,
          "trades": 1912,
          "taker_buy_base": 12779.22,
          "taker_buy_quote": 232525.7675
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 18.26,
          "high": 18.41,
          "low": 18.21,
          "close": 18.39,
          "volume": 19101.37,
          "close_time": 1761875999999,
          "quote_volume": 350297.3798,
          "trades": 1489,
          "taker_buy_base": 9063.34,
          "taker_buy_quote": 166257.9197
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 18.39,
          "high": 18.39,
          "low": 18.12,
          "close": 18.22,
          "volume": 10704.94,
          "close_time": 1761879599999,
          "quote_volume": 195198.5798,
          "trades": 1147,
          "taker_buy_base": 4119.41,
          "taker_buy_quote": 75076.3473
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 18.22,
          "high": 18.31,
          "low": 18.16,
          "close": 18.26,
          "volume": 13581.92,
          "close_time": 1761883199999,
          "quote_volume": 247925.8692,
          "trades": 1007,
          "taker_buy_base": 6047.08,
          "taker_buy_quote": 110321.4315
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 18.27,
          "high": 18.48,
          "low": 18.26,
          "close": 18.44,
          "volume": 27874.7,
          "close_time": 1761886799999,
          "quote_volume": 512860.1719,
          "trades": 1941,
          "taker_buy_base": 15955.69,
          "taker_buy_quote": 293559.2707
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 18.43,
          "high": 18.43,
          "low": 18.32,
          "close": 18.34,
          "volume": 7816.96,
          "close_time": 1761890399999,
          "quote_volume": 143600.995,
          "trades": 797,
          "taker_buy_base": 3635.28,
          "taker_buy_quote": 66783.554
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 18.35,
          "high": 18.41,
          "low": 18.28,
          "close": 18.4,
          "volume": 18706.6,
          "close_time": 1761893999999,
          "quote_volume": 343621.2297,
          "trades": 1678,
          "taker_buy_base": 7350.53,
          "taker_buy_quote": 135003.7512
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 18.4,
          "high": 18.47,
          "low": 18.23,
          "close": 18.26,
          "volume": 16265.58,
          "close_time": 1761897599999,
          "quote_volume": 298531.9302,
          "trades": 2420,
          "taker_buy_base": 7530.25,
          "taker_buy_quote": 138113.7651
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 18.26,
          "high": 18.36,
          "low": 18.21,
          "close": 18.34,
          "volume": 10756.86,
          "close_time": 1761901199999,
          "quote_volume": 196699.1615,
          "trades": 1406,
          "taker_buy_base": 4877.15,
          "taker_buy_quote": 89165.1375
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 18.34,
          "high": 18.36,
          "low": 18.22,
          "close": 18.23,
          "volume": 5362.05,
          "close_time": 1761904799999,
          "quote_volume": 98050.5208,
          "trades": 482,
          "taker_buy_base": 2848.27,
          "taker_buy_quote": 52106.6112
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 18.23,
          "high": 18.31,
          "low": 18.21,
          "close": 18.28,
          "volume": 9603.1,
          "close_time": 1761908399999,
          "quote_volume": 175524.4125,
          "trades": 858,
          "taker_buy_base": 6340.69,
          "taker_buy_quote": 115922.1088
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 18.27,
          "high": 18.52,
          "low": 18.22,
          "close": 18.51,
          "volume": 16194.05,
          "close_time": 1761911999999,
          "quote_volume": 297950.2237,
          "trades": 1692,
          "taker_buy_base": 6017.91,
          "taker_buy_quote": 110761.4347
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 18.49,
          "high": 18.57,
          "low": 18.35,
          "close": 18.36,
          "volume": 15797.03,
          "close_time": 1761915599999,
          "quote_volume": 291759.1312,
          "trades": 1483,
          "taker_buy_base": 5864.85,
          "taker_buy_quote": 108286.5965
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 18.36,
          "high": 18.5,
          "low": 18.29,
          "close": 18.44,
          "volume": 21087.05,
          "close_time": 1761919199999,
          "quote_volume": 388201.3973,
          "trades": 2228,
          "taker_buy_base": 13910.23,
          "taker_buy_quote": 256230.7436
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 18.44,
          "high": 18.51,
          "low": 18.26,
          "close": 18.48,
          "volume": 27033.23,
          "close_time": 1761922799999,
          "quote_volume": 496875.8472,
          "trades": 1673,
          "taker_buy_base": 13131.24,
          "taker_buy_quote": 241479.5966
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 18.47,
          "high": 18.52,
          "low": 18.26,
          "close": 18.27,
          "volume": 26992.81,
          "close_time": 1761926399999,
          "quote_volume": 497365.0623,
          "trades": 2680,
          "taker_buy_base": 12039.17,
          "taker_buy_quote": 221721.758
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 18.26,
          "high": 18.3,
          "low": 17.89,
          "close": 17.92,
          "volume": 27154.46,
          "close_time": 1761929999999,
          "quote_volume": 489849.8762,
          "trades": 2338,
          "taker_buy_base": 12485.54,
          "taker_buy_quote": 225183.4391
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 17.91,
          "high": 17.98,
          "low": 17.78,
          "close": 17.87,
          "volume": 17860.1,
          "close_time": 1761933599999,
          "quote_volume": 319326.2524,
          "trades": 2427,
          "taker_buy_base": 10200.4,
          "taker_buy_quote": 182427.9123
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 17.87,
          "high": 18.08,
          "low": 17.82,
          "close": 17.99,
          "volume": 49550.81,
          "close_time": 1761937199999,
          "quote_volume": 890916.3842,
          "trades": 1982,
          "taker_buy_base": 34585.76,
          "taker_buy_quote": 621933.4918
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 17.98,
          "high": 18.37,
          "low": 17.89,
          "close": 18.27,
          "volume": 44386.65,
          "close_time": 1761940799999,
          "quote_volume": 802708.5303,
          "trades": 2217,
          "taker_buy_base": 21325.29,
          "taker_buy_quote": 387532.0831
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 18.27,
          "high": 18.27,
          "low": 18.07,
          "close": 18.09,
          "volume": 18074.56,
          "close_time": 1761944399999,
          "quote_volume": 328192.8308,
          "trades": 1237,
          "taker_buy_base": 5572.78,
          "taker_buy_quote": 101390.0875
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 18.09,
          "high": 18.17,
          "low": 18.04,
          "close": 18.13,
          "volume": 8576.55,
          "close_time": 1761947999999,
          "quote_volume": 155269.7122,
          "trades": 767,
          "taker_buy_base": 5081.33,
          "taker_buy_quote": 91985.4353
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 18.14,
          "high": 18.25,
          "low": 18.12,
          "close": 18.2,
          "volume": 8214.72,
          "close_time": 1761951599999,
          "quote_volume": 149543.9592,
          "trades": 905,
          "taker_buy_base": 3161.06,
          "taker_buy_quote": 57558.3317
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 18.2,
          "high": 18.24,
          "low": 18.18,
          "close": 18.2,
          "volume": 2647.21,
          "close_time": 1761955199999,
          "quote_volume": 48193.6259,
          "trades": 354,
          "taker_buy_base": 1294.06,
          "taker_buy_quote": 23557.2549
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 18.2,
          "high": 18.21,
          "low": 18.09,
          "close": 18.17,
          "volume": 5429.54,
          "close_time": 1761958799999,
          "quote_volume": 98505.3818,
          "trades": 492,
          "taker_buy_base": 1837.58,
          "taker_buy_quote": 33327.1788
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 18.17,
          "high": 18.3,
          "low": 18.17,
          "close": 18.25,
          "volume": 8239.55,
          "close_time": 1761962399999,
          "quote_volume": 150467.3031,
          "trades": 855,
          "taker_buy_base": 5467.21,
          "taker_buy_quote": 99868.1058
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 18.24,
          "high": 18.35,
          "low": 18.17,
          "close": 18.33,
          "volume": 3660.7,
          "close_time": 1761965999999,
          "quote_volume": 66845.6417,
          "trades": 420,
          "taker_buy_base": 1347.38,
          "taker_buy_quote": 24593.9121
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 18.33,
          "high": 18.44,
          "low": 18.33,
          "close": 18.41,
          "volume": 9786.69,
          "close_time": 1761969599999,
          "quote_volume": 180125.7456,
          "trades": 634,
          "taker_buy_base": 6253.72,
          "taker_buy_quote": 115149.4286
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 18.42,
          "high": 18.45,
          "low": 18.35,
          "close": 18.41,
          "volume": 5461.06,
          "close_time": 1761973199999,
          "quote_volume": 100558.8117,
          "trades": 359,
          "taker_buy_base": 2176.78,
          "taker_buy_quote": 40103.9624
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 18.41,
          "high": 18.44,
          "low": 18.32,
          "close": 18.32,
          "volume": 4490.87,
          "close_time": 1761976799999,
          "quote_volume": 82558.9841,
          "trades": 446,
          "taker_buy_base": 1955.16,
          "taker_buy_quote": 35969.9623
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 18.33,
          "high": 18.38,
          "low": 18.28,
          "close": 18.35,
          "volume": 3748.34,
          "close_time": 1761980399999,
          "quote_volume": 68750.4401,
          "trades": 411,
          "taker_buy_base": 2225.89,
          "taker_buy_quote": 40835.1832
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 18.36,
          "high": 18.51,
          "low": 18.32,
          "close": 18.5,
          "volume": 12781.41,
          "close_time": 1761983999999,
          "quote_volume": 235474.8074,
          "trades": 1258,
          "taker_buy_base": 4316.3,
          "taker_buy_quote": 79583.9167
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 18.49,
          "high": 18.55,
          "low": 18.44,
          "close": 18.55,
          "volume": 7473.82,
          "close_time": 1761987599999,
          "quote_volume": 138208.9872,
          "trades": 835,
          "taker_buy_base": 3613.24,
          "taker_buy_quote": 66818.584
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 18.54,
          "high": 18.66,
          "low": 18.5,
          "close": 18.55,
          "volume": 13101.29,
          "close_time": 1761991199999,
          "quote_volume": 243283.7973,
          "trades": 1311,
          "taker_buy_base": 6856.7,
          "taker_buy_quote": 127369.3117
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 18.56,
          "high": 18.68,
          "low": 18.5,
          "close": 18.63,
          "volume": 8431.99,
          "close_time": 1761994799999,
          "quote_volume": 156759.539,
          "trades": 1144,
          "taker_buy_base": 3352.49,
          "taker_buy_quote": 62327.6239
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 18.63,
          "high": 18.7,
          "low": 18.57,
          "close": 18.66,
          "volume": 9380.21,
          "close_time": 1761998399999,
          "quote_volume": 174839.0303,
          "trades": 950,
          "taker_buy_base": 3540.07,
          "taker_buy_quote": 66006.6775
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 18.66,
          "high": 18.7,
          "low": 18.63,
          "close": 18.68,
          "volume": 11881.2,
          "close_time": 1762001999999,
          "quote_volume": 221928.6472,
          "trades": 989,
          "taker_buy_base": 4734.32,
          "taker_buy_quote": 88423.1065
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 18.69,
          "high": 18.73,
          "low": 18.52,
          "close": 18.58,
          "volume": 13740.5,
          "close_time": 1762005599999,
          "quote_volume": 256351.486,
          "trades": 1621,
          "taker_buy_base": 6177.83,
          "taker_buy_quote": 115258.6871
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 18.59,
          "high": 18.62,
          "low": 18.41,
          "close": 18.48,
          "volume": 15528.68,
          "close_time": 1762009199999,
          "quote_volume": 287215.1408,
          "trades": 1502,
          "taker_buy_base": 8602.88,
          "taker_buy_quote": 159142.3381
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 18.48,
          "high": 18.64,
          "low": 18.48,
          "close": 18.64,
          "volume": 12311.13,
          "close_time": 1762012799999,
          "quote_volume": 228734.4524,
          "trades": 1802,
          "taker_buy_base": 5497.72,
          "taker_buy_quote": 102127.8103
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 18.63,
          "high": 18.73,
          "low": 18.6,
          "close": 18.67,
          "volume": 14068.7,
          "close_time": 1762016399999,
          "quote_volume": 262591.8531,
          "trades": 1501,
          "taker_buy_base": 5430.28,
          "taker_buy_quote": 101345.6509
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 18.67,
          "high": 18.68,
          "low": 18.55,
          "close": 18.57,
          "volume": 14184.61,
          "close_time": 1762019999999,
          "quote_volume": 263630.8596,
          "trades": 1291,
          "taker_buy_base": 5055.53,
          "taker_buy_quote": 94043.789
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 18.57,
          "high": 18.65,
          "low": 18.56,
          "close": 18.64,
          "volume": 7422.8,
          "close_time": 1762023599999,
          "quote_volume": 138130.4431,
          "trades": 947,
          "taker_buy_base": 2609.66,
          "taker_buy_quote": 48553.2743
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 18.64,
          "high": 18.65,
          "low": 18.58,
          "close": 18.64,
          "volume": 5002.55,
          "close_time": 1762027199999,
          "quote_volume": 93156.0859,
          "trades": 949,
          "taker_buy_base": 2540.12,
          "taker_buy_quote": 47289.2127
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 18.65,
          "high": 18.73,
          "low": 18.63,
          "close": 18.68,
          "volume": 9590.45,
          "close_time": 1762030799999,
          "quote_volume": 179197.1109,
          "trades": 1062,
          "taker_buy_base": 3534.5,
          "taker_buy_quote": 66040.8983
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 18.68,
          "high": 18.7,
          "low": 18.51,
          "close": 18.51,
          "volume": 18586.38,
          "close_time": 1762034399999,
          "quote_volume": 346297.0005,
          "trades": 1055,
          "taker_buy_base": 8497.45,
          "taker_buy_quote": 158595.8591
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 18.51,
          "high": 18.61,
          "low": 18.49,
          "close": 18.6,
          "volume": 6015.47,
          "close_time": 1762037999999,
          "quote_volume": 111639.1819,
          "trades": 880,
          "taker_buy_base": 2412.32,
          "taker_buy_quote": 44797.1931
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 18.61,
          "high": 18.73,
          "low": 18.57,
          "close": 18.71,
          "volume": 16689.43,
          "close_time": 1762041599999,
          "quote_volume": 311535.064,
          "trades": 1371,
          "taker_buy_base": 11194.15,
          "taker_buy_quote": 209084.4056
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 18.71,
          "high": 18.73,
          "low": 18.64,
          "close": 18.69,
          "volume": 29799.65,
          "close_time": 1762045199999,
          "quote_volume": 557177.1041,
          "trades": 1621,
          "taker_buy_base": 24864.89,
          "taker_buy_quote": 464957.0361
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 18.69,
          "high": 18.73,
          "low": 18.64,
          "close": 18.68,
          "volume": 10862.32,
          "close_time": 1762048799999,
          "quote_volume": 202987.8653,
          "trades": 726,
          "taker_buy_base": 3707.9,
          "taker_buy_quote": 69313.8396
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 18.67,
          "high": 18.81,
          "low": 18.65,
          "close": 18.72,
          "volume": 12396.59,
          "close_time": 1762052399999,
          "quote_volume": 232231.0398,
          "trades": 973,
          "taker_buy_base": 3220.92,
          "taker_buy_quote": 60316.5223
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 18.72,
          "high": 18.74,
          "low": 18.63,
          "close": 18.68,
          "volume": 5433.81,
          "close_time": 1762055999999,
          "quote_volume": 101602.849,
          "trades": 545,
          "taker_buy_base": 2876.8,
          "taker_buy_quote": 53805.4704
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 18.68,
          "high": 18.91,
          "low": 18.66,
          "close": 18.9,
          "volume": 29948.82,
          "close_time": 1762059599999,
          "quote_volume": 563539.389,
          "trades": 1481,
          "taker_buy_base": 21112.77,
          "taker_buy_quote": 397833.1274
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 18.9,
          "high": 18.92,
          "low": 18.76,
          "close": 18.88,
          "volume": 9979.01,
          "close_time": 1762063199999,
          "quote_volume": 188045.4252,
          "trades": 1324,
          "taker_buy_base": 3742.48,
          "taker_buy_quote": 70529.7837
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 18.88,
          "high": 18.98,
          "low": 18.82,
          "close": 18.94,
          "volume": 11883.48,
          "close_time": 1762066799999,
          "quote_volume": 224379.7418,
          "trades": 1346,
          "taker_buy_base": 5829.69,
          "taker_buy_quote": 110113.0861
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 18.94,
          "high": 19.01,
          "low": 18.85,
          "close": 18.95,
          "volume": 16938.32,
          "close_time": 1762070399999,
          "quote_volume": 320792.7767,
          "trades": 1531,
          "taker_buy_base": 9803.95,
          "taker_buy_quote": 185789.0111
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 18.96,
          "high": 18.98,
          "low": 18.82,
          "close": 18.84,
          "volume": 9721.1,
          "close_time": 1762073999999,
          "quote_volume": 183802.6195,
          "trades": 1079,
          "taker_buy_base": 5279.45,
          "taker_buy_quote": 99817.5379
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 18.85,
          "high": 18.95,
          "low": 18.75,
          "close": 18.76,
          "volume": 14037.71,
          "close_time": 1762077599999,
          "quote_volume": 264482.6625,
          "trades": 1406,
          "taker_buy_base": 3967.32,
          "taker_buy_quote": 74783.9583
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 18.76,
          "high": 18.79,
          "low": 18.6,
          "close": 18.67,
          "volume": 29054.44,
          "close_time": 1762081199999,
          "quote_volume": 542544.3801,
          "trades": 1521,
          "taker_buy_base": 6466.59,
          "taker_buy_quote": 120729.1285
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 18.66,
          "high": 18.84,
          "low": 18.66,
          "close": 18.83,
          "volume": 13476.31,
          "close_time": 1762084799999,
          "quote_volume": 252695.402,
          "trades": 1106,
          "taker_buy_base": 7304.2,
          "taker_buy_quote": 136955.2599
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 18.84,
          "high": 18.84,
          "low": 18.72,
          "close": 18.74,
          "volume": 8605.09,
          "close_time": 1762088399999,
          "quote_volume": 161608.1622,
          "trades": 704,
          "taker_buy_base": 3331.84,
          "taker_buy_quote": 62623.0713
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 18.74,
          "high": 18.75,
          "low": 18.49,
          "close": 18.54,
          "volume": 18693.79,
          "close_time": 1762091999999,
          "quote_volume": 346953.0489,
          "trades": 1497,
          "taker_buy_base": 8154.69,
          "taker_buy_quote": 151378.2715
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 18.53,
          "high": 18.57,
          "low": 18.21,
          "close": 18.27,
          "volume": 12694.44,
          "close_time": 1762095599999,
          "quote_volume": 233006.8133,
          "trades": 1579,
          "taker_buy_base": 5188.45,
          "taker_buy_quote": 95298.1751
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 18.27,
          "high": 18.4,
          "low": 18.2,
          "close": 18.28,
          "volume": 14269.77,
          "close_time": 1762099199999,
          "quote_volume": 261474.6747,
          "trades": 1332,
          "taker_buy_base": 4518.76,
          "taker_buy_quote": 82785.5703
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 18.28,
          "high": 18.32,
          "low": 18.09,
          "close": 18.31,
          "volume": 16687.74,
          "close_time": 1762102799999,
          "quote_volume": 304019.9373,
          "trades": 1254,
          "taker_buy_base": 8580.16,
          "taker_buy_quote": 156373.9435
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 18.31,
          "high": 18.31,
          "low": 18.2,
          "close": 18.28,
          "volume": 5297.43,
          "close_time": 1762106399999,
          "quote_volume": 96758.7689,
          "trades": 769,
          "taker_buy_base": 2092.76,
          "taker_buy_quote": 38228.3855
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 18.27,
          "high": 18.29,
          "low": 18.2,
          "close": 18.24,
          "volume": 4865.74,
          "close_time": 1762109999999,
          "quote_volume": 88812.519,
          "trades": 743,
          "taker_buy_base": 2543.9,
          "taker_buy_quote": 46438.8463
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 18.24,
          "high": 18.24,
          "low": 18.11,
          "close": 18.17,
          "volume": 8688.04,
          "close_time": 1762113599999,
          "quote_volume": 157790.067,
          "trades": 756,
          "taker_buy_base": 4129.03,
          "taker_buy_quote": 74976.1299
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 18.17,
          "high": 18.29,
          "low": 18.1,
          "close": 18.27,
          "volume": 9128.74,
          "close_time": 1762117199999,
          "quote_volume": 165955.2524,
          "trades": 647,
          "taker_buy_base": 6162.36,
          "taker_buy_quote": 112109.5056
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 18.27,
          "high": 18.35,
          "low": 18.24,
          "close": 18.31,
          "volume": 12535.77,
          "close_time": 1762120799999,
          "quote_volume": 229507.4533,
          "trades": 1325,
          "taker_buy_base": 6176.48,
          "taker_buy_quote": 113127.0824
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 18.31,
          "high": 18.37,
          "low": 18.25,
          "close": 18.35,
          "volume": 7543.2,
          "close_time": 1762124399999,
          "quote_volume": 138149.4523,
          "trades": 783,
          "taker_buy_base": 2296.78,
          "taker_buy_quote": 42079.1429
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 18.36,
          "high": 18.91,
          "low": 18.36,
          "close": 18.81,
          "volume": 34592.31,
          "close_time": 1762127999999,
          "quote_volume": 646768.0988,
          "trades": 2407,
          "taker_buy_base": 14848.62,
          "taker_buy_quote": 277512.3975
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 18.81,
          "high": 18.91,
          "low": 18.58,
          "close": 18.58,
          "volume": 18073.37,
          "close_time": 1762131599999,
          "quote_volume": 339578.6725,
          "trades": 1505,
          "taker_buy_base": 5915.72,
          "taker_buy_quote": 110952.2804
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 18.57,
          "high": 18.61,
          "low": 18.26,
          "close": 18.28,
          "volume": 22578.6,
          "close_time": 1762135199999,
          "quote_volume": 415469.7517,
          "trades": 2093,
          "taker_buy_base": 14406.6,
          "taker_buy_quote": 265115.5983
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 18.27,
          "high": 18.3,
          "low": 18.01,
          "close": 18.14,
          "volume": 18370.34,
          "close_time": 1762138799999,
          "quote_volume": 332848.6457,
          "trades": 2339,
          "taker_buy_base": 11784.11,
          "taker_buy_quote": 213568.7263
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 18.13,
          "high": 18.16,
          "low": 17.52,
          "close": 17.55,
          "volume": 42242.33,
          "close_time": 1762142399999,
          "quote_volume": 751966.8862,
          "trades": 3351,
          "taker_buy_base": 21636.42,
          "taker_buy_quote": 384610.0884
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 17.54,
          "high": 17.63,
          "low": 17.38,
          "close": 17.62,
          "volume": 37229.41,
          "close_time": 1762145999999,
          "quote_volume": 652505.6407,
          "trades": 2655,
          "taker_buy_base": 13334.27,
          "taker_buy_quote": 233169.8962
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 17.62,
          "high": 17.77,
          "low": 17.43,
          "close": 17.45,
          "volume": 33049.37,
          "close_time": 1762149599999,
          "quote_volume": 583134.3952,
          "trades": 3260,
          "taker_buy_base": 7460.12,
          "taker_buy_quote": 131613.7685
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 17.45,
          "high": 17.51,
          "low": 17.17,
          "close": 17.4,
          "volume": 46671.91,
          "close_time": 1762153199999,
          "quote_volume": 809111.7912,
          "trades": 4554,
          "taker_buy_base": 18067.02,
          "taker_buy_quote": 313231.6307
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 17.39,
          "high": 17.59,
          "low": 17.32,
          "close": 17.48,
          "volume": 23674.23,
          "close_time": 1762156799999,
          "quote_volume": 413055.7869,
          "trades": 2722,
          "taker_buy_base": 12233.72,
          "taker_buy_quote": 213378.6239
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 17.48,
          "high": 17.53,
          "low": 17.32,
          "close": 17.47,
          "volume": 18836.53,
          "close_time": 1762160399999,
          "quote_volume": 328079.0238,
          "trades": 1389,
          "taker_buy_base": 7926.3,
          "taker_buy_quote": 138098.1021
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 17.47,
          "high": 17.64,
          "low": 17.34,
          "close": 17.36,
          "volume": 13960.2,
          "close_time": 1762163999999,
          "quote_volume": 243937.5348,
          "trades": 1650,
          "taker_buy_base": 7924.74,
          "taker_buy_quote": 138453.8312
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 17.36,
          "high": 17.43,
          "low": 17.19,
          "close": 17.26,
          "volume": 18893.38,
          "close_time": 1762167599999,
          "quote_volume": 327211.2782,
          "trades": 1939,
          "taker_buy_base": 9626.13,
          "taker_buy_quote": 166782.1006
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 17.26,
          "high": 17.58,
          "low": 17.26,
          "close": 17.48,
          "volume": 24113.03,
          "close_time": 1762171199999,
          "quote_volume": 420724.0851,
          "trades": 1950,
          "taker_buy_base": 13485.5,
          "taker_buy_quote": 235401.0733
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 17.48,
          "high": 17.67,
          "low": 17.45,
          "close": 17.48,
          "volume": 20502.78,
          "close_time": 1762174799999,
          "quote_volume": 360123.896,
          "trades": 1985,
          "taker_buy_base": 11757.29,
          "taker_buy_quote": 206487.9821
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 17.47,
          "high": 17.58,
          "low": 17.41,
          "close": 17.45,
          "volume": 20757.56,
          "close_time": 1762178399999,
          "quote_volume": 362617.4101,
          "trades": 1607,
          "taker_buy_base": 11709.85,
          "taker_buy_quote": 204509.9239
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 17.46,
          "high": 17.68,
          "low": 17.35,
          "close": 17.5,
          "volume": 24416.98,
          "close_time": 1762181999999,
          "quote_volume": 427016.9952,
          "trades": 1783,
          "taker_buy_base": 8506.03,
          "taker_buy_quote": 148813.0135
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 17.5,
          "high": 17.53,
          "low": 15.9,
          "close": 16.36,
          "volume": 401432.56,
          "close_time": 1762185599999,
          "quote_volume": 6659489.084,
          "trades": 16517,
          "taker_buy_base": 191795.92,
          "taker_buy_quote": 3174887.7996
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 16.37,
          "high": 16.84,
          "low": 16.28,
          "close": 16.74,
          "volume": 64487.68,
          "close_time": 1762189199999,
          "quote_volume": 1070911.4949,
          "trades": 5733,
          "taker_buy_base": 33261.92,
          "taker_buy_quote": 552273.9046
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 16.74,
          "high": 17.1,
          "low": 16.71,
          "close": 17.01,
          "volume": 64590.79,
          "close_time": 1762192799999,
          "quote_volume": 1091688.2357,
          "trades": 3851,
          "taker_buy_base": 40422.38,
          "taker_buy_quote": 682858.2626
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 17.01,
          "high": 17.05,
          "low": 16.89,
          "close": 16.91,
          "volume": 23343.58,
          "close_time": 1762196399999,
          "quote_volume": 395886.7318,
          "trades": 1855,
          "taker_buy_base": 10541.46,
          "taker_buy_quote": 178746.5456
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 16.9,
          "high": 16.93,
          "low": 16.75,
          "close": 16.79,
          "volume": 24287.96,
          "close_time": 1762199999999,
          "quote_volume": 408843.5396,
          "trades": 2096,
          "taker_buy_base": 10169.26,
          "taker_buy_quote": 171220.623
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 16.79,
          "high": 16.82,
          "low": 16.43,
          "close": 16.54,
          "volume": 47165.5,
          "close_time": 1762203599999,
          "quote_volume": 784331.2366,
          "trades": 2901,
          "taker_buy_base": 10731.04,
          "taker_buy_quote": 178271.9756
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 16.54,
          "high": 16.79,
          "low": 16.42,
          "close": 16.77,
          "volume": 28232.64,
          "close_time": 1762207199999,
          "quote_volume": 469722.2268,
          "trades": 2671,
          "taker_buy_base": 14356.78,
          "taker_buy_quote": 238960.1127
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 16.76,
          "high": 16.77,
          "low": 16.5,
          "close": 16.61,
          "volume": 20758.04,
          "close_time": 1762210799999,
          "quote_volume": 345479.8909,
          "trades": 1450,
          "taker_buy_base": 9229.89,
          "taker_buy_quote": 153519.9924
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 16.61,
          "high": 16.73,
          "low": 16.48,
          "close": 16.65,
          "volume": 12719.09,
          "close_time": 1762214399999,
          "quote_volume": 211426.5688,
          "trades": 1262,
          "taker_buy_base": 5491.96,
          "taker_buy_quote": 91247.2717
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 16.66,
          "high": 16.88,
          "low": 16.47,
          "close": 16.76,
          "volume": 21866.63,
          "close_time": 1762217999999,
          "quote_volume": 364422.8011,
          "trades": 1730,
          "taker_buy_base": 9001.11,
          "taker_buy_quote": 150049.5611
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 16.76,
          "high": 16.97,
          "low": 16.7,
          "close": 16.85,
          "volume": 12579.16,
          "close_time": 1762221599999,
          "quote_volume": 212079.2259,
          "trades": 1205,
          "taker_buy_base": 6707.73,
          "taker_buy_quote": 113204.613
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 16.85,
          "high": 16.95,
          "low": 16.78,
          "close": 16.84,
          "volume": 12407.23,
          "close_time": 1762225199999,
          "quote_volume": 209126.5585,
          "trades": 1043,
          "taker_buy_base": 6461.7,
          "taker_buy_quote": 108976.0886
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 16.84,
          "high": 16.99,
          "low": 16.8,
          "close": 16.92,
          "volume": 10555.01,
          "close_time": 1762228799999,
          "quote_volume": 178610.852,
          "trades": 1001,
          "taker_buy_base": 5397.84,
          "taker_buy_quote": 91325.415
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 16.92,
          "high": 17.0,
          "low": 16.77,
          "close": 16.77,
          "volume": 12168.78,
          "close_time": 1762232399999,
          "quote_volume": 205583.7667,
          "trades": 1156,
          "taker_buy_base": 6985.14,
          "taker_buy_quote": 118055.2298
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 16.76,
          "high": 16.78,
          "low": 15.97,
          "close": 15.99,
          "volume": 63473.13,
          "close_time": 1762235999999,
          "quote_volume": 1036774.2812,
          "trades": 4318,
          "taker_buy_base": 21937.86,
          "taker_buy_quote": 358086.1378
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 15.98,
          "high": 16.6,
          "low": 15.97,
          "close": 16.33,
          "volume": 35607.72,
          "close_time": 1762239599999,
          "quote_volume": 581539.4769,
          "trades": 3180,
          "taker_buy_base": 17420.48,
          "taker_buy_quote": 284256.1427
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 16.32,
          "high": 16.34,
          "low": 16.03,
          "close": 16.16,
          "volume": 44680.04,
          "close_time": 1762243199999,
          "quote_volume": 722848.6334,
          "trades": 3079,
          "taker_buy_base": 21976.36,
          "taker_buy_quote": 355459.4789
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 16.15,
          "high": 16.58,
          "low": 16.09,
          "close": 16.4,
          "volume": 34076.26,
          "close_time": 1762246799999,
          "quote_volume": 556237.2966,
          "trades": 2774,
          "taker_buy_base": 19372.05,
          "taker_buy_quote": 316663.205
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 16.41,
          "high": 16.64,
          "low": 16.37,
          "close": 16.61,
          "volume": 22404.89,
          "close_time": 1762250399999,
          "quote_volume": 369641.493,
          "trades": 1704,
          "taker_buy_base": 11604.09,
          "taker_buy_quote": 191537.6825
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 16.62,
          "high": 16.7,
          "low": 16.54,
          "close": 16.64,
          "volume": 25376.15,
          "close_time": 1762253999999,
          "quote_volume": 421766.0655,
          "trades": 2205,
          "taker_buy_base": 13212.75,
          "taker_buy_quote": 219606.4713
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 16.64,
          "high": 16.8,
          "low": 16.6,
          "close": 16.72,
          "volume": 28115.83,
          "close_time": 1762257599999,
          "quote_volume": 469446.1115,
          "trades": 3626,
          "taker_buy_base": 18128.52,
          "taker_buy_quote": 302833.3425
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 16.72,
          "high": 16.73,
          "low": 16.45,
          "close": 16.54,
          "volume": 25008.03,
          "close_time": 1762261199999,
          "quote_volume": 414174.1642,
          "trades": 1780,
          "taker_buy_base": 10210.74,
          "taker_buy_quote": 168991.0852
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 16.54,
          "high": 16.56,
          "low": 16.38,
          "close": 16.43,
          "volume": 14712.55,
          "close_time": 1762264799999,
          "quote_volume": 242347.2719,
          "trades": 1590,
          "taker_buy_base": 7854.0,
          "taker_buy_quote": 129331.8612
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 16.43,
          "high": 16.85,
          "low": 16.31,
          "close": 16.76,
          "volume": 36938.03,
          "close_time": 1762268399999,
          "quote_volume": 612667.6778,
          "trades": 2601,
          "taker_buy_base": 19202.49,
          "taker_buy_quote": 319084.7962
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 16.76,
          "high": 16.83,
          "low": 16.39,
          "close": 16.41,
          "volume": 37395.95,
          "close_time": 1762271999999,
          "quote_volume": 622954.9968,
          "trades": 2337,
          "taker_buy_base": 17315.94,
          "taker_buy_quote": 288335.2035
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 16.42,
          "high": 16.48,
          "low": 15.95,
          "close": 15.97,
          "volume": 28886.43,
          "close_time": 1762275599999,
          "quote_volume": 468598.6881,
          "trades": 2852,
          "taker_buy_base": 13021.44,
          "taker_buy_quote": 211649.9819
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 15.97,
          "high": 16.03,
          "low": 15.54,
          "close": 15.89,
          "volume": 122384.44,
          "close_time": 1762279199999,
          "quote_volume": 1932328.4363,
          "trades": 6664,
          "taker_buy_base": 58810.53,
          "taker_buy_quote": 929875.4732
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 15.88,
          "high": 15.89,
          "low": 15.31,
          "close": 15.85,
          "volume": 95068.86,
          "close_time": 1762282799999,
          "quote_volume": 1479499.0762,
          "trades": 5877,
          "taker_buy_base": 44331.02,
          "taker_buy_quote": 690478.297
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 15.84,
          "high": 15.96,
          "low": 15.57,
          "close": 15.59,
          "volume": 41006.28,
          "close_time": 1762286399999,
          "quote_volume": 645852.4786,
          "trades": 2182,
          "taker_buy_base": 13046.63,
          "taker_buy_quote": 205988.222
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 15.59,
          "high": 15.81,
          "low": 14.98,
          "close": 15.64,
          "volume": 160839.99,
          "close_time": 1762289999999,
          "quote_volume": 2455928.9896,
          "trades": 7489,
          "taker_buy_base": 68120.74,
          "taker_buy_quote": 1042113.5606
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 15.66,
          "high": 15.73,
          "low": 15.05,
          "close": 15.67,
          "volume": 116471.94,
          "close_time": 1762293599999,
          "quote_volume": 1787328.3857,
          "trades": 4928,
          "taker_buy_base": 56065.08,
          "taker_buy_quote": 860407.4938
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 15.67,
          "high": 16.17,
          "low": 15.6,
          "close": 16.13,
          "volume": 83480.38,
          "close_time": 1762297199999,
          "quote_volume": 1334414.6537,
          "trades": 5692,
          "taker_buy_base": 50062.55,
          "taker_buy_quote": 801470.3549
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 16.13,
          "high": 16.19,
          "low": 15.97,
          "close": 15.99,
          "volume": 22991.15,
          "close_time": 1762300799999,
          "quote_volume": 369566.9213,
          "trades": 2285,
          "taker_buy_base": 12467.13,
          "taker_buy_quote": 200339.0799
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 15.99,
          "high": 16.07,
          "low": 15.71,
          "close": 15.84,
          "volume": 44397.63,
          "close_time": 1762304399999,
          "quote_volume": 704366.6565,
          "trades": 1759,
          "taker_buy_base": 19956.44,
          "taker_buy_quote": 316329.2128
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 15.84,
          "high": 15.86,
          "low": 15.29,
          "close": 15.77,
          "volume": 32493.46,
          "close_time": 1762307999999,
          "quote_volume": 505835.0292,
          "trades": 2495,
          "taker_buy_base": 15052.88,
          "taker_buy_quote": 234137.8167
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 15.8,
          "high": 16.37,
          "low": 15.8,
          "close": 16.35,
          "volume": 40867.99,
          "close_time": 1762311599999,
          "quote_volume": 657713.5081,
          "trades": 2479,
          "taker_buy_base": 23239.14,
          "taker_buy_quote": 374113.006
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 16.36,
          "high": 16.48,
          "low": 16.26,
          "close": 16.43,
          "volume": 18938.29,
          "close_time": 1762315199999,
          "quote_volume": 310201.368,
          "trades": 1212,
          "taker_buy_base": 8059.86,
          "taker_buy_quote": 131922.4187
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 16.44,
          "high": 16.59,
          "low": 16.33,
          "close": 16.46,
          "volume": 17306.42,
          "close_time": 1762318799999,
          "quote_volume": 284601.1464,
          "trades": 1259,
          "taker_buy_base": 6308.58,
          "taker_buy_quote": 103732.0736
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 16.48,
          "high": 16.6,
          "low": 16.46,
          "close": 16.53,
          "volume": 16939.97,
          "close_time": 1762322399999,
          "quote_volume": 280012.4836,
          "trades": 1160,
          "taker_buy_base": 9518.2,
          "taker_buy_quote": 157320.7617
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 16.51,
          "high": 16.53,
          "low": 16.41,
          "close": 16.52,
          "volume": 12531.26,
          "close_time": 1762325999999,
          "quote_volume": 206404.9161,
          "trades": 1079,
          "taker_buy_base": 3677.77,
          "taker_buy_quote": 60575.2793
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 16.53,
          "high": 16.62,
          "low": 16.38,
          "close": 16.54,
          "volume": 17403.99,
          "close_time": 1762329599999,
          "quote_volume": 286970.3972,
          "trades": 1541,
          "taker_buy_base": 8433.4,
          "taker_buy_quote": 139035.3206
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 16.54,
          "high": 16.54,
          "low": 16.25,
          "close": 16.36,
          "volume": 20037.85,
          "close_time": 1762333199999,
          "quote_volume": 327781.4318,
          "trades": 1254,
          "taker_buy_base": 10525.09,
          "taker_buy_quote": 172121.5921
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 16.36,
          "high": 16.49,
          "low": 16.33,
          "close": 16.43,
          "volume": 12766.98,
          "close_time": 1762336799999,
          "quote_volume": 209472.0802,
          "trades": 1057,
          "taker_buy_base": 5879.39,
          "taker_buy_quote": 96460.6316
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 16.42,
          "high": 16.45,
          "low": 16.23,
          "close": 16.25,
          "volume": 17960.81,
          "close_time": 1762340399999,
          "quote_volume": 293603.2309,
          "trades": 1085,
          "taker_buy_base": 10540.62,
          "taker_buy_quote": 172288.6975
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 16.23,
          "high": 16.59,
          "low": 16.23,
          "close": 16.57,
          "volume": 21967.82,
          "close_time": 1762343999999,
          "quote_volume": 361890.9335,
          "trades": 1279,
          "taker_buy_base": 10036.0,
          "taker_buy_quote": 165351.1097
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 16.56,
          "high": 16.75,
          "low": 16.48,
          "close": 16.68,
          "volume": 25196.23,
          "close_time": 1762347599999,
          "quote_volume": 419034.3813,
          "trades": 1496,
          "taker_buy_base": 12170.13,
          "taker_buy_quote": 202326.3027
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 16.67,
          "high": 16.81,
          "low": 16.6,
          "close": 16.73,
          "volume": 19571.8,
          "close_time": 1762351199999,
          "quote_volume": 327091.3745,
          "trades": 1494,
          "taker_buy_base": 8966.62,
          "taker_buy_quote": 149936.0414
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 16.72,
          "high": 16.78,
          "low": 16.47,
          "close": 16.65,
          "volume": 26389.67,
          "close_time": 1762354799999,
          "quote_volume": 438926.4731,
          "trades": 2101,
          "taker_buy_base": 12849.71,
          "taker_buy_quote": 213558.8718
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 16.65,
          "high": 16.77,
          "low": 16.6,
          "close": 16.76,
          "volume": 24348.25,
          "close_time": 1762358399999,
          "quote_volume": 406362.8225,
          "trades": 1801,
          "taker_buy_base": 12623.54,
          "taker_buy_quote": 210761.2205
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 16.76,
          "high": 16.9,
          "low": 16.58,
          "close": 16.88,
          "volume": 31847.33,
          "close_time": 1762361999999,
          "quote_volume": 532846.387,
          "trades": 2254,
          "taker_buy_base": 16751.96,
          "taker_buy_quote": 280339.1721
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 16.87,
          "high": 16.99,
          "low": 16.81,
          "close": 16.92,
          "volume": 24357.73,
          "close_time": 1762365599999,
          "quote_volume": 411896.6938,
          "trades": 1855,
          "taker_buy_base": 10986.25,
          "taker_buy_quote": 185714.7142
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 16.92,
          "high": 17.0,
          "low": 16.83,
          "close": 16.93,
          "volume": 20958.13,
          "close_time": 1762369199999,
          "quote_volume": 354738.1144,
          "trades": 1852,
          "taker_buy_base": 12682.92,
          "taker_buy_quote": 214640.3473
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 16.92,
          "high": 16.94,
          "low": 16.75,
          "close": 16.78,
          "volume": 15241.78,
          "close_time": 1762372799999,
          "quote_volume": 256339.5317,
          "trades": 1204,
          "taker_buy_base": 6363.84,
          "taker_buy_quote": 107074.5147
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 16.77,
          "high": 16.85,
          "low": 16.63,
          "close": 16.68,
          "volume": 27621.44,
          "close_time": 1762376399999,
          "quote_volume": 462146.3811,
          "trades": 1461,
          "taker_buy_base": 14400.78,
          "taker_buy_quote": 241464.5804
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 16.68,
          "high": 16.68,
          "low": 16.56,
          "close": 16.63,
          "volume": 12064.47,
          "close_time": 1762379999999,
          "quote_volume": 200478.3631,
          "trades": 1180,
          "taker_buy_base": 6315.44,
          "taker_buy_quote": 104957.7138
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 16.63,
          "high": 16.71,
          "low": 16.57,
          "close": 16.71,
          "volume": 10934.44,
          "close_time": 1762383599999,
          "quote_volume": 181970.0756,
          "trades": 897,
          "taker_buy_base": 4897.65,
          "taker_buy_quote": 81495.9142
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 16.71,
          "high": 16.78,
          "low": 16.6,
          "close": 16.6,
          "volume": 29944.34,
          "close_time": 1762387199999,
          "quote_volume": 499400.5731,
          "trades": 1702,
          "taker_buy_base": 18352.87,
          "taker_buy_quote": 306139.3418
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 16.61,
          "high": 16.66,
          "low": 16.53,
          "close": 16.62,
          "volume": 9331.11,
          "close_time": 1762390799999,
          "quote_volume": 154742.5656,
          "trades": 945,
          "taker_buy_base": 3863.58,
          "taker_buy_quote": 64052.5253
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 16.61,
          "high": 16.61,
          "low": 16.38,
          "close": 16.55,
          "volume": 17430.89,
          "close_time": 1762394399999,
          "quote_volume": 287369.0981,
          "trades": 1429,
          "taker_buy_base": 7040.95,
          "taker_buy_quote": 116068.6979
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 16.55,
          "high": 16.68,
          "low": 16.38,
          "close": 16.61,
          "volume": 14953.45,
          "close_time": 1762397999999,
          "quote_volume": 247148.8884,
          "trades": 1539,
          "taker_buy_base": 9140.21,
          "taker_buy_quote": 151102.4113
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 16.62,
          "high": 16.69,
          "low": 16.59,
          "close": 16.64,
          "volume": 10048.61,
          "close_time": 1762401599999,
          "quote_volume": 167115.7382,
          "trades": 731,
          "taker_buy_base": 4180.33,
          "taker_buy_quote": 69543.4522
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 16.64,
          "high": 16.73,
          "low": 16.61,
          "close": 16.67,
          "volume": 11678.13,
          "close_time": 1762405199999,
          "quote_volume": 194601.5813,
          "trades": 850,
          "taker_buy_base": 8520.27,
          "taker_buy_quote": 141982.8052
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 16.66,
          "high": 16.66,
          "low": 16.32,
          "close": 16.35,
          "volume": 11329.03,
          "close_time": 1762408799999,
          "quote_volume": 186386.9518,
          "trades": 1062,
          "taker_buy_base": 4664.77,
          "taker_buy_quote": 76807.8231
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 16.35,
          "high": 16.42,
          "low": 16.31,
          "close": 16.31,
          "volume": 10814.92,
          "close_time": 1762412399999,
          "quote_volume": 176903.4381,
          "trades": 821,
          "taker_buy_base": 7186.84,
          "taker_buy_quote": 117559.0168
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 16.31,
          "high": 16.39,
          "low": 16.22,
          "close": 16.29,
          "volume": 13438.11,
          "close_time": 1762415999999,
          "quote_volume": 218879.5816,
          "trades": 1001,
          "taker_buy_base": 5163.31,
          "taker_buy_quote": 84191.1138
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 16.28,
          "high": 16.33,
          "low": 16.2,
          "close": 16.27,
          "volume": 9783.87,
          "close_time": 1762419599999,
          "quote_volume": 159147.4488,
          "trades": 1052,
          "taker_buy_base": 6349.78,
          "taker_buy_quote": 103321.1894
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 16.28,
          "high": 16.37,
          "low": 16.23,
          "close": 16.28,
          "volume": 10469.89,
          "close_time": 1762423199999,
          "quote_volume": 170703.2583,
          "trades": 636,
          "taker_buy_base": 6177.81,
          "taker_buy_quote": 100768.6235
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 16.29,
          "high": 16.43,
          "low": 16.24,
          "close": 16.36,
          "volume": 20036.16,
          "close_time": 1762426799999,
          "quote_volume": 327762.4757,
          "trades": 1061,
          "taker_buy_base": 12102.06,
          "taker_buy_quote": 197955.6663
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 16.35,
          "high": 16.36,
          "low": 16.25,
          "close": 16.29,
          "volume": 12452.15,
          "close_time": 1762430399999,
          "quote_volume": 202947.4014,
          "trades": 759,
          "taker_buy_base": 4394.76,
          "taker_buy_quote": 71605.8839
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 16.29,
          "high": 16.29,
          "low": 16.08,
          "close": 16.11,
          "volume": 31712.87,
          "close_time": 1762433999999,
          "quote_volume": 513795.1344,
          "trades": 1456,
          "taker_buy_base": 21233.68,
          "taker_buy_quote": 344358.7166
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 16.11,
          "high": 16.41,
          "low": 16.1,
          "close": 16.33,
          "volume": 28550.52,
          "close_time": 1762437599999,
          "quote_volume": 465761.9614,
          "trades": 1402,
          "taker_buy_base": 15397.91,
          "taker_buy_quote": 251448.6467
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 16.33,
          "high": 16.37,
          "low": 16.03,
          "close": 16.05,
          "volume": 24127.56,
          "close_time": 1762441199999,
          "quote_volume": 389743.552,
          "trades": 2121,
          "taker_buy_base": 13901.28,
          "taker_buy_quote": 224673.6948
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 16.05,
          "high": 16.18,
          "low": 15.78,
          "close": 15.84,
          "volume": 47844.63,
          "close_time": 1762444799999,
          "quote_volume": 764083.4935,
          "trades": 2404,
          "taker_buy_base": 26780.8,
          "taker_buy_quote": 427853.623
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 15.85,
          "high": 15.96,
          "low": 15.59,
          "close": 15.8,
          "volume": 50121.69,
          "close_time": 1762448399999,
          "quote_volume": 792115.698,
          "trades": 2623,
          "taker_buy_base": 21913.53,
          "taker_buy_quote": 346491.2962
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 15.79,
          "high": 15.98,
          "low": 15.73,
          "close": 15.96,
          "volume": 33929.01,
          "close_time": 1762451999999,
          "quote_volume": 539238.4969,
          "trades": 2302,
          "taker_buy_base": 26415.53,
          "taker_buy_quote": 419975.2546
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 15.95,
          "high": 16.15,
          "low": 15.78,
          "close": 16.07,
          "volume": 27564.95,
          "close_time": 1762455599999,
          "quote_volume": 440712.8818,
          "trades": 2230,
          "taker_buy_base": 14166.88,
          "taker_buy_quote": 226298.6188
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 16.06,
          "high": 16.18,
          "low": 16.0,
          "close": 16.12,
          "volume": 22315.79,
          "close_time": 1762459199999,
          "quote_volume": 359285.0627,
          "trades": 2025,
          "taker_buy_base": 10256.85,
          "taker_buy_quote": 165084.8755
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 16.12,
          "high": 16.22,
          "low": 15.92,
          "close": 16.03,
          "volume": 28857.53,
          "close_time": 1762462799999,
          "quote_volume": 462999.3461,
          "trades": 2109,
          "taker_buy_base": 12477.45,
          "taker_buy_quote": 200183.7791
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 16.03,
          "high": 16.22,
          "low": 15.96,
          "close": 16.16,
          "volume": 28013.3,
          "close_time": 1762466399999,
          "quote_volume": 451151.0985,
          "trades": 2014,
          "taker_buy_base": 14840.94,
          "taker_buy_quote": 238995.2219
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 16.15,
          "high": 16.19,
          "low": 15.97,
          "close": 16.14,
          "volume": 12741.17,
          "close_time": 1762469999999,
          "quote_volume": 204957.9392,
          "trades": 1198,
          "taker_buy_base": 6827.17,
          "taker_buy_quote": 109737.4265
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 16.13,
          "high": 16.13,
          "low": 15.95,
          "close": 16.12,
          "volume": 22555.38,
          "close_time": 1762473599999,
          "quote_volume": 361556.693,
          "trades": 1819,
          "taker_buy_base": 10095.59,
          "taker_buy_quote": 161762.0257
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 16.12,
          "high": 16.29,
          "low": 16.09,
          "close": 16.28,
          "volume": 28616.66,
          "close_time": 1762477199999,
          "quote_volume": 463651.5138,
          "trades": 2766,
          "taker_buy_base": 11840.8,
          "taker_buy_quote": 191762.9726
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 16.28,
          "high": 16.33,
          "low": 16.05,
          "close": 16.27,
          "volume": 25852.17,
          "close_time": 1762480799999,
          "quote_volume": 418742.5897,
          "trades": 2632,
          "taker_buy_base": 14020.2,
          "taker_buy_quote": 226870.657
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 16.28,
          "high": 16.41,
          "low": 16.14,
          "close": 16.4,
          "volume": 22091.59,
          "close_time": 1762484399999,
          "quote_volume": 359755.1549,
          "trades": 2138,
          "taker_buy_base": 11268.5,
          "taker_buy_quote": 183448.3344
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 16.41,
          "high": 16.51,
          "low": 16.4,
          "close": 16.45,
          "volume": 22856.34,
          "close_time": 1762487999999,
          "quote_volume": 376197.0539,
          "trades": 1606,
          "taker_buy_base": 7404.01,
          "taker_buy_quote": 121839.521
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 16.46,
          "high": 16.48,
          "low": 16.33,
          "close": 16.44,
          "volume": 10947.19,
          "close_time": 1762491599999,
          "quote_volume": 179661.8801,
          "trades": 1029,
          "taker_buy_base": 5147.71,
          "taker_buy_quote": 84435.3508
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 16.45,
          "high": 16.67,
          "low": 16.44,
          "close": 16.66,
          "volume": 28050.73,
          "close_time": 1762495199999,
          "quote_volume": 464716.1634,
          "trades": 2224,
          "taker_buy_base": 13931.06,
          "taker_buy_quote": 230659.6547
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 16.66,
          "high": 16.75,
          "low": 16.65,
          "close": 16.67,
          "volume": 25045.24,
          "close_time": 1762498799999,
          "quote_volume": 418466.2907,
          "trades": 1979,
          "taker_buy_base": 11107.71,
          "taker_buy_quote": 185624.1004
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 16.67,
          "high": 16.93,
          "low": 16.67,
          "close": 16.91,
          "volume": 32694.33,
          "close_time": 1762502399999,
          "quote_volume": 548880.0183,
          "trades": 2509,
          "taker_buy_base": 12451.58,
          "taker_buy_quote": 209204.1831
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 16.91,
          "high": 17.02,
          "low": 16.8,
          "close": 16.87,
          "volume": 37399.23,
          "close_time": 1762505999999,
          "quote_volume": 632772.2036,
          "trades": 2700,
          "taker_buy_base": 21633.74,
          "taker_buy_quote": 366198.4873
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 16.86,
          "high": 16.87,
          "low": 16.55,
          "close": 16.72,
          "volume": 44805.92,
          "close_time": 1762509599999,
          "quote_volume": 747234.9178,
          "trades": 2797,
          "taker_buy_base": 18393.17,
          "taker_buy_quote": 307019.1016
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 16.71,
          "high": 16.83,
          "low": 16.55,
          "close": 16.59,
          "volume": 32483.71,
          "close_time": 1762513199999,
          "quote_volume": 542766.4741,
          "trades": 2370,
          "taker_buy_base": 21446.71,
          "taker_buy_quote": 358407.1277
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 16.59,
          "high": 16.59,
          "low": 16.28,
          "close": 16.45,
          "volume": 54899.94,
          "close_time": 1762516799999,
          "quote_volume": 899904.4078,
          "trades": 3279,
          "taker_buy_base": 25351.14,
          "taker_buy_quote": 416048.5713
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 16.46,
          "high": 16.52,
          "low": 16.11,
          "close": 16.2,
          "volume": 32331.75,
          "close_time": 1762520399999,
          "quote_volume": 526904.7702,
          "trades": 3090,
          "taker_buy_base": 16960.64,
          "taker_buy_quote": 276686.6309
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 16.2,
          "high": 16.45,
          "low": 16.13,
          "close": 16.38,
          "volume": 34187.32,
          "close_time": 1762523999999,
          "quote_volume": 556914.7782,
          "trades": 2154,
          "taker_buy_base": 16763.03,
          "taker_buy_quote": 273181.3588
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 16.37,
          "high": 16.68,
          "low": 16.08,
          "close": 16.63,
          "volume": 77925.08,
          "close_time": 1762527599999,
          "quote_volume": 1277069.5069,
          "trades": 3919,
          "taker_buy_base": 38865.04,
          "taker_buy_quote": 636972.556
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 16.63,
          "high": 16.87,
          "low": 16.5,
          "close": 16.8,
          "volume": 112231.58,
          "close_time": 1762531199999,
          "quote_volume": 1876275.5323,
          "trades": 5077,
          "taker_buy_base": 52899.03,
          "taker_buy_quote": 884493.2839
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 16.8,
          "high": 17.43,
          "low": 16.74,
          "close": 17.31,
          "volume": 157630.3,
          "close_time": 1762534799999,
          "quote_volume": 2701287.7508,
          "trades": 9328,
          "taker_buy_base": 88636.5,
          "taker_buy_quote": 1518894.3438
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 17.31,
          "high": 17.76,
          "low": 17.23,
          "close": 17.72,
          "volume": 122104.57,
          "close_time": 1762538399999,
          "quote_volume": 2142900.7,
          "trades": 6879,
          "taker_buy_base": 63723.86,
          "taker_buy_quote": 1118561.2686
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 17.72,
          "high": 17.95,
          "low": 17.66,
          "close": 17.73,
          "volume": 77637.91,
          "close_time": 1762541999999,
          "quote_volume": 1384405.1537,
          "trades": 5301,
          "taker_buy_base": 40569.29,
          "taker_buy_quote": 724278.2769
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 17.72,
          "high": 17.9,
          "low": 17.64,
          "close": 17.81,
          "volume": 41593.63,
          "close_time": 1762545599999,
          "quote_volume": 740120.8538,
          "trades": 3701,
          "taker_buy_base": 24162.86,
          "taker_buy_quote": 430102.2969
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 17.81,
          "high": 17.87,
          "low": 17.67,
          "close": 17.78,
          "volume": 44369.4,
          "close_time": 1762549199999,
          "quote_volume": 788173.4118,
          "trades": 4340,
          "taker_buy_base": 23517.38,
          "taker_buy_quote": 417836.3491
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 17.78,
          "high": 18.0,
          "low": 17.74,
          "close": 17.99,
          "volume": 49747.05,
          "close_time": 1762552799999,
          "quote_volume": 889991.4474,
          "trades": 3497,
          "taker_buy_base": 35808.08,
          "taker_buy_quote": 640738.497
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 17.98,
          "high": 18.05,
          "low": 17.85,
          "close": 18.0,
          "volume": 69402.52,
          "close_time": 1762556399999,
          "quote_volume": 1245906.6865,
          "trades": 3685,
          "taker_buy_base": 35721.45,
          "taker_buy_quote": 641548.9279
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 18.01,
          "high": 18.02,
          "low": 17.66,
          "close": 17.74,
          "volume": 98335.65,
          "close_time": 1762559999999,
          "quote_volume": 1758328.7512,
          "trades": 3776,
          "taker_buy_base": 44210.13,
          "taker_buy_quote": 790132.5548
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.74,
          "high": 17.99,
          "low": 17.66,
          "close": 17.67,
          "volume": 34691.91,
          "close_time": 1762563599999,
          "quote_volume": 619474.3637,
          "trades": 2911,
          "taker_buy_base": 16329.94,
          "taker_buy_quote": 291593.8705
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 17.68,
          "high": 18.03,
          "low": 17.67,
          "close": 17.99,
          "volume": 22817.41,
          "close_time": 1762567199999,
          "quote_volume": 407906.0769,
          "trades": 2372,
          "taker_buy_base": 8429.94,
          "taker_buy_quote": 150755.9019
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 18.0,
          "high": 18.41,
          "low": 17.99,
          "close": 18.08,
          "volume": 40412.48,
          "close_time": 1762570799999,
          "quote_volume": 736817.6578,
          "trades": 4727,
          "taker_buy_base": 24677.51,
          "taker_buy_quote": 449996.2752
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 18.08,
          "high": 18.19,
          "low": 17.83,
          "close": 17.83,
          "volume": 21701.02,
          "close_time": 1762574399999,
          "quote_volume": 391269.8192,
          "trades": 1710,
          "taker_buy_base": 7652.33,
          "taker_buy_quote": 137997.2612
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 17.84,
          "high": 18.07,
          "low": 17.82,
          "close": 17.92,
          "volume": 21251.05,
          "close_time": 1762577999999,
          "quote_volume": 380490.5807,
          "trades": 1328,
          "taker_buy_base": 11344.24,
          "taker_buy_quote": 203132.2452
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 17.92,
          "high": 17.98,
          "low": 17.73,
          "close": 17.75,
          "volume": 27578.35,
          "close_time": 1762581599999,
          "quote_volume": 492231.4462,
          "trades": 1419,
          "taker_buy_base": 8332.92,
          "taker_buy_quote": 148890.0729
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 17.76,
          "high": 17.8,
          "low": 17.56,
          "close": 17.69,
          "volume": 29702.24,
          "close_time": 1762585199999,
          "quote_volume": 524970.1147,
          "trades": 2151,
          "taker_buy_base": 13750.59,
          "taker_buy_quote": 242992.496
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 17.68,
          "high": 17.88,
          "low": 17.58,
          "close": 17.85,
          "volume": 20165.58,
          "close_time": 1762588799999,
          "quote_volume": 357099.3816,
          "trades": 2617,
          "taker_buy_base": 11698.01,
          "taker_buy_quote": 207188.9349
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 17.86,
          "high": 17.99,
          "low": 17.72,
          "close": 17.96,
          "volume": 21301.79,
          "close_time": 1762592399999,
          "quote_volume": 380900.9291,
          "trades": 2424,
          "taker_buy_base": 12895.35,
          "taker_buy_quote": 230484.3319
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 17.96,
          "high": 17.96,
          "low": 17.66,
          "close": 17.7,
          "volume": 18311.94,
          "close_time": 1762595999999,
          "quote_volume": 325755.7209,
          "trades": 1826,
          "taker_buy_base": 8796.98,
          "taker_buy_quote": 156590.5658
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 17.7,
          "high": 17.89,
          "low": 17.68,
          "close": 17.85,
          "volume": 8038.94,
          "close_time": 1762599599999,
          "quote_volume": 142956.1452,
          "trades": 1493,
          "taker_buy_base": 3658.66,
          "taker_buy_quote": 65063.3415
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 17.85,
          "high": 17.96,
          "low": 17.74,
          "close": 17.78,
          "volume": 13926.22,
          "close_time": 1762603199999,
          "quote_volume": 248614.3578,
          "trades": 1576,
          "taker_buy_base": 6809.34,
          "taker_buy_quote": 121646.8146
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 17.78,
          "high": 17.78,
          "low": 17.58,
          "close": 17.67,
          "volume": 32238.37,
          "close_time": 1762606799999,
          "quote_volume": 571197.4377,
          "trades": 1846,
          "taker_buy_base": 23388.21,
          "taker_buy_quote": 414650.123
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 17.67,
          "high": 17.67,
          "low": 17.36,
          "close": 17.37,
          "volume": 30192.77,
          "close_time": 1762610399999,
          "quote_volume": 528574.9283,
          "trades": 2383,
          "taker_buy_base": 10829.21,
          "taker_buy_quote": 189547.5387
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 17.37,
          "high": 17.44,
          "low": 17.21,
          "close": 17.4,
          "volume": 19383.39,
          "close_time": 1762613999999,
          "quote_volume": 335949.7143,
          "trades": 1671,
          "taker_buy_base": 8868.15,
          "taker_buy_quote": 153801.1391
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 17.4,
          "high": 17.42,
          "low": 17.09,
          "close": 17.13,
          "volume": 19728.89,
          "close_time": 1762617599999,
          "quote_volume": 339060.5525,
          "trades": 1200,
          "taker_buy_base": 5553.64,
          "taker_buy_quote": 95439.2719
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 17.14,
          "high": 17.23,
          "low": 17.02,
          "close": 17.12,
          "volume": 54123.15,
          "close_time": 1762621199999,
          "quote_volume": 927024.9175,
          "trades": 2682,
          "taker_buy_base": 27782.31,
          "taker_buy_quote": 476066.8762
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 17.13,
          "high": 17.26,
          "low": 17.06,
          "close": 17.25,
          "volume": 16077.56,
          "close_time": 1762624799999,
          "quote_volume": 275839.5612,
          "trades": 1216,
          "taker_buy_base": 10148.22,
          "taker_buy_quote": 174302.4828
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 17.24,
          "high": 17.38,
          "low": 17.22,
          "close": 17.34,
          "volume": 17192.2,
          "close_time": 1762628399999,
          "quote_volume": 297038.9033,
          "trades": 1324,
          "taker_buy_base": 7391.28,
          "taker_buy_quote": 127871.9873
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 17.33,
          "high": 17.33,
          "low": 17.11,
          "close": 17.28,
          "volume": 15444.59,
          "close_time": 1762631999999,
          "quote_volume": 266231.4096,
          "trades": 1292,
          "taker_buy_base": 8818.44,
          "taker_buy_quote": 152208.0735
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 17.29,
          "high": 17.4,
          "low": 17.24,
          "close": 17.36,
          "volume": 8764.76,
          "close_time": 1762635599999,
          "quote_volume": 151887.9105,
          "trades": 1059,
          "taker_buy_base": 5488.42,
          "taker_buy_quote": 95117.9688
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 17.36,
          "high": 17.4,
          "low": 17.29,
          "close": 17.36,
          "volume": 8870.81,
          "close_time": 1762639199999,
          "quote_volume": 153768.5387,
          "trades": 471,
          "taker_buy_base": 2771.37,
          "taker_buy_quote": 48090.4916
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 17.36,
          "high": 17.47,
          "low": 17.34,
          "close": 17.43,
          "volume": 16014.21,
          "close_time": 1762642799999,
          "quote_volume": 279093.0545,
          "trades": 487,
          "taker_buy_base": 9169.35,
          "taker_buy_quote": 159826.7589
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 17.44,
          "high": 17.5,
          "low": 17.41,
          "close": 17.49,
          "volume": 2028.19,
          "close_time": 1762646399999,
          "quote_volume": 35410.3644,
          "trades": 379,
          "taker_buy_base": 1373.81,
          "taker_buy_quote": 23987.3411
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 17.5,
          "high": 17.52,
          "low": 17.25,
          "close": 17.28,
          "volume": 10973.3,
          "close_time": 1762649999999,
          "quote_volume": 190553.2279,
          "trades": 1027,
          "taker_buy_base": 4567.9,
          "taker_buy_quote": 79382.8178
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 17.27,
          "high": 17.38,
          "low": 17.17,
          "close": 17.25,
          "volume": 7267.51,
          "close_time": 1762653599999,
          "quote_volume": 125554.9959,
          "trades": 613,
          "taker_buy_base": 4309.29,
          "taker_buy_quote": 74471.9346
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 17.24,
          "high": 17.26,
          "low": 16.87,
          "close": 16.91,
          "volume": 32709.6,
          "close_time": 1762657199999,
          "quote_volume": 557731.1528,
          "trades": 1596,
          "taker_buy_base": 11661.57,
          "taker_buy_quote": 198912.1167
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 16.92,
          "high": 16.98,
          "low": 16.8,
          "close": 16.89,
          "volume": 23184.63,
          "close_time": 1762660799999,
          "quote_volume": 390836.9595,
          "trades": 1354,
          "taker_buy_base": 13444.46,
          "taker_buy_quote": 226723.7897
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 16.89,
          "high": 17.07,
          "low": 16.88,
          "close": 16.97,
          "volume": 7207.12,
          "close_time": 1762664399999,
          "quote_volume": 122307.2899,
          "trades": 727,
          "taker_buy_base": 4758.8,
          "taker_buy_quote": 80729.3421
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 16.97,
          "high": 17.03,
          "low": 16.89,
          "close": 17.03,
          "volume": 5727.22,
          "close_time": 1762667999999,
          "quote_volume": 97150.8988,
          "trades": 669,
          "taker_buy_base": 3022.12,
          "taker_buy_quote": 51260.9768
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 17.02,
          "high": 17.12,
          "low": 16.95,
          "close": 17.0,
          "volume": 6114.45,
          "close_time": 1762671599999,
          "quote_volume": 103994.9282,
          "trades": 633,
          "taker_buy_base": 2375.3,
          "taker_buy_quote": 40442.4987
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 17.01,
          "high": 17.14,
          "low": 16.99,
          "close": 17.13,
          "volume": 4891.87,
          "close_time": 1762675199999,
          "quote_volume": 83442.5697,
          "trades": 530,
          "taker_buy_base": 2555.65,
          "taker_buy_quote": 43644.7069
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 17.13,
          "high": 17.13,
          "low": 16.99,
          "close": 17.04,
          "volume": 6438.32,
          "close_time": 1762678799999,
          "quote_volume": 109747.0447,
          "trades": 719,
          "taker_buy_base": 1999.41,
          "taker_buy_quote": 34080.0075
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 17.06,
          "high": 17.16,
          "low": 16.93,
          "close": 16.97,
          "volume": 7206.55,
          "close_time": 1762682399999,
          "quote_volume": 122782.6942,
          "trades": 1258,
          "taker_buy_base": 3501.95,
          "taker_buy_quote": 59715.7131
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 16.96,
          "high": 17.19,
          "low": 16.89,
          "close": 17.17,
          "volume": 10129.94,
          "close_time": 1762685999999,
          "quote_volume": 172029.2726,
          "trades": 844,
          "taker_buy_base": 4756.26,
          "taker_buy_quote": 80781.579
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 17.19,
          "high": 17.36,
          "low": 17.19,
          "close": 17.28,
          "volume": 16502.83,
          "close_time": 1762689599999,
          "quote_volume": 285674.1591,
          "trades": 1139,
          "taker_buy_base": 11399.85,
          "taker_buy_quote": 197503.6292
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 17.28,
          "high": 17.39,
          "low": 17.24,
          "close": 17.34,
          "volume": 13162.98,
          "close_time": 1762693199999,
          "quote_volume": 228136.901,
          "trades": 1019,
          "taker_buy_base": 8871.17,
          "taker_buy_quote": 153768.4753
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 17.34,
          "high": 17.52,
          "low": 17.33,
          "close": 17.47,
          "volume": 7910.35,
          "close_time": 1762696799999,
          "quote_volume": 137775.4092,
          "trades": 909,
          "taker_buy_base": 4246.07,
          "taker_buy_quote": 74010.2044
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 17.47,
          "high": 17.88,
          "low": 17.38,
          "close": 17.6,
          "volume": 44516.93,
          "close_time": 1762700399999,
          "quote_volume": 786963.4199,
          "trades": 2657,
          "taker_buy_base": 19495.87,
          "taker_buy_quote": 344583.7433
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 17.61,
          "high": 17.85,
          "low": 17.61,
          "close": 17.69,
          "volume": 24837.61,
          "close_time": 1762703999999,
          "quote_volume": 441509.6648,
          "trades": 1810,
          "taker_buy_base": 11686.71,
          "taker_buy_quote": 207643.9296
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 17.7,
          "high": 17.81,
          "low": 17.6,
          "close": 17.79,
          "volume": 30716.63,
          "close_time": 1762707599999,
          "quote_volume": 543659.2567,
          "trades": 1265,
          "taker_buy_base": 17385.65,
          "taker_buy_quote": 308264.2375
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 17.79,
          "high": 17.8,
          "low": 17.54,
          "close": 17.56,
          "volume": 30089.2,
          "close_time": 1762711199999,
          "quote_volume": 530861.9356,
          "trades": 1130,
          "taker_buy_base": 6470.74,
          "taker_buy_quote": 114053.5977
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 17.57,
          "high": 17.75,
          "low": 17.46,
          "close": 17.73,
          "volume": 15614.08,
          "close_time": 1762714799999,
          "quote_volume": 274122.175,
          "trades": 1098,
          "taker_buy_base": 9645.22,
          "taker_buy_quote": 169328.4
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 17.73,
          "high": 17.89,
          "low": 17.66,
          "close": 17.89,
          "volume": 30019.6,
          "close_time": 1762718399999,
          "quote_volume": 533624.2369,
          "trades": 1404,
          "taker_buy_base": 21607.49,
          "taker_buy_quote": 384220.8779
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 17.9,
          "high": 17.91,
          "low": 17.76,
          "close": 17.78,
          "volume": 16846.4,
          "close_time": 1762721999999,
          "quote_volume": 300481.8299,
          "trades": 1126,
          "taker_buy_base": 8446.39,
          "taker_buy_quote": 150760.1869
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 17.78,
          "high": 17.83,
          "low": 17.7,
          "close": 17.74,
          "volume": 10487.07,
          "close_time": 1762725599999,
          "quote_volume": 186205.0396,
          "trades": 685,
          "taker_buy_base": 3223.25,
          "taker_buy_quote": 57255.6704
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 17.75,
          "high": 17.76,
          "low": 17.59,
          "close": 17.75,
          "volume": 13550.63,
          "close_time": 1762729199999,
          "quote_volume": 239358.1529,
          "trades": 1154,
          "taker_buy_base": 3720.4,
          "taker_buy_quote": 65785.224
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 17.75,
          "high": 17.89,
          "low": 17.67,
          "close": 17.78,
          "volume": 16154.49,
          "close_time": 1762732799999,
          "quote_volume": 287011.2565,
          "trades": 1239,
          "taker_buy_base": 9106.34,
          "taker_buy_quote": 161905.4498
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 17.77,
          "high": 18.12,
          "low": 17.64,
          "close": 18.02,
          "volume": 23847.98,
          "close_time": 1762736399999,
          "quote_volume": 427781.8472,
          "trades": 2307,
          "taker_buy_base": 13948.23,
          "taker_buy_quote": 250386.5789
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 18.02,
          "high": 18.08,
          "low": 17.91,
          "close": 17.92,
          "volume": 20534.91,
          "close_time": 1762739999999,
          "quote_volume": 369171.461,
          "trades": 1719,
          "taker_buy_base": 10555.37,
          "taker_buy_quote": 189770.1834
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 17.91,
          "high": 18.0,
          "low": 17.86,
          "close": 18.0,
          "volume": 6969.03,
          "close_time": 1762743599999,
          "quote_volume": 125017.9577,
          "trades": 547,
          "taker_buy_base": 3160.28,
          "taker_buy_quote": 56727.4276
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 18.01,
          "high": 18.13,
          "low": 17.96,
          "close": 17.99,
          "volume": 12997.49,
          "close_time": 1762747199999,
          "quote_volume": 234254.6159,
          "trades": 780,
          "taker_buy_base": 4544.57,
          "taker_buy_quote": 81950.6663
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 18.0,
          "high": 18.05,
          "low": 17.88,
          "close": 18.01,
          "volume": 6671.07,
          "close_time": 1762750799999,
          "quote_volume": 119964.5014,
          "trades": 538,
          "taker_buy_base": 3427.32,
          "taker_buy_quote": 61694.7511
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 18.01,
          "high": 18.09,
          "low": 17.89,
          "close": 18.0,
          "volume": 7409.76,
          "close_time": 1762754399999,
          "quote_volume": 133423.06,
          "trades": 714,
          "taker_buy_base": 3206.53,
          "taker_buy_quote": 57767.201
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 18.0,
          "high": 18.09,
          "low": 17.91,
          "close": 18.03,
          "volume": 10721.55,
          "close_time": 1762757999999,
          "quote_volume": 192911.4839,
          "trades": 699,
          "taker_buy_base": 4726.52,
          "taker_buy_quote": 85057.1465
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 18.04,
          "high": 18.13,
          "low": 17.92,
          "close": 17.99,
          "volume": 16179.6,
          "close_time": 1762761599999,
          "quote_volume": 291016.8668,
          "trades": 760,
          "taker_buy_base": 10145.87,
          "taker_buy_quote": 182375.915
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 18.0,
          "high": 18.01,
          "low": 17.79,
          "close": 17.92,
          "volume": 21676.49,
          "close_time": 1762765199999,
          "quote_volume": 387581.3385,
          "trades": 1050,
          "taker_buy_base": 10308.61,
          "taker_buy_quote": 184486.6647
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 17.91,
          "high": 18.31,
          "low": 17.89,
          "close": 18.25,
          "volume": 24584.6,
          "close_time": 1762768799999,
          "quote_volume": 446206.5802,
          "trades": 1634,
          "taker_buy_base": 14037.3,
          "taker_buy_quote": 254608.5121
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 18.25,
          "high": 18.3,
          "low": 17.99,
          "close": 18.09,
          "volume": 63473.08,
          "close_time": 1762772399999,
          "quote_volume": 1149893.0301,
          "trades": 1562,
          "taker_buy_base": 33477.24,
          "taker_buy_quote": 606578.2342
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 18.09,
          "high": 18.19,
          "low": 18.07,
          "close": 18.09,
          "volume": 14416.74,
          "close_time": 1762775999999,
          "quote_volume": 261488.1212,
          "trades": 961,
          "taker_buy_base": 4756.36,
          "taker_buy_quote": 86247.512
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 18.11,
          "high": 18.24,
          "low": 17.99,
          "close": 18.14,
          "volume": 19020.1,
          "close_time": 1762779599999,
          "quote_volume": 345178.3495,
          "trades": 1973,
          "taker_buy_base": 12621.08,
          "taker_buy_quote": 229052.3732
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 18.15,
          "high": 18.35,
          "low": 18.12,
          "close": 18.26,
          "volume": 18997.75,
          "close_time": 1762783199999,
          "quote_volume": 346559.6502,
          "trades": 1396,
          "taker_buy_base": 8134.63,
          "taker_buy_quote": 148520.9971
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 18.25,
          "high": 18.25,
          "low": 17.81,
          "close": 17.92,
          "volume": 52938.89,
          "close_time": 1762786799999,
          "quote_volume": 952998.5291,
          "trades": 2525,
          "taker_buy_base": 23075.72,
          "taker_buy_quote": 416014.4071
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 17.92,
          "high": 18.16,
          "low": 17.86,
          "close": 17.94,
          "volume": 31893.79,
          "close_time": 1762790399999,
          "quote_volume": 573749.2272,
          "trades": 3194,
          "taker_buy_base": 13768.7,
          "taker_buy_quote": 247912.1138
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 17.94,
          "high": 18.07,
          "low": 17.71,
          "close": 17.8,
          "volume": 22659.96,
          "close_time": 1762793999999,
          "quote_volume": 405039.3196,
          "trades": 1695,
          "taker_buy_base": 10248.6,
          "taker_buy_quote": 183286.9108
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 17.79,
          "high": 18.09,
          "low": 17.74,
          "close": 18.05,
          "volume": 20074.73,
          "close_time": 1762797599999,
          "quote_volume": 360493.6166,
          "trades": 1167,
          "taker_buy_base": 12443.52,
          "taker_buy_quote": 224019.7343
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 18.06,
          "high": 18.09,
          "low": 17.92,
          "close": 17.92,
          "volume": 8154.04,
          "close_time": 1762801199999,
          "quote_volume": 147014.6928,
          "trades": 472,
          "taker_buy_base": 4125.13,
          "taker_buy_quote": 74381.3793
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 17.92,
          "high": 18.14,
          "low": 17.91,
          "close": 18.0,
          "volume": 17259.56,
          "close_time": 1762804799999,
          "quote_volume": 311762.1714,
          "trades": 882,
          "taker_buy_base": 11872.28,
          "taker_buy_quote": 214679.5786
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 18.01,
          "high": 18.18,
          "low": 18.01,
          "close": 18.11,
          "volume": 10197.15,
          "close_time": 1762808399999,
          "quote_volume": 184576.0327,
          "trades": 847,
          "taker_buy_base": 5225.4,
          "taker_buy_quote": 94626.8807
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 18.1,
          "high": 18.1,
          "low": 17.81,
          "close": 17.93,
          "volume": 18305.75,
          "close_time": 1762811999999,
          "quote_volume": 328282.5389,
          "trades": 959,
          "taker_buy_base": 7571.34,
          "taker_buy_quote": 135586.139
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 17.94,
          "high": 18.35,
          "low": 17.88,
          "close": 18.33,
          "volume": 28991.09,
          "close_time": 1762815599999,
          "quote_volume": 526439.7302,
          "trades": 1368,
          "taker_buy_base": 20067.45,
          "taker_buy_quote": 363800.6257
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 18.34,
          "high": 18.34,
          "low": 18.14,
          "close": 18.17,
          "volume": 13277.03,
          "close_time": 1762819199999,
          "quote_volume": 242488.8798,
          "trades": 736,
          "taker_buy_base": 6576.27,
          "taker_buy_quote": 120098.5052
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 18.18,
          "high": 18.26,
          "low": 17.98,
          "close": 18.14,
          "volume": 9254.57,
          "close_time": 1762822799999,
          "quote_volume": 167695.5864,
          "trades": 849,
          "taker_buy_base": 4368.78,
          "taker_buy_quote": 79247.7241
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 18.15,
          "high": 18.6,
          "low": 18.06,
          "close": 18.07,
          "volume": 22325.24,
          "close_time": 1762826399999,
          "quote_volume": 410362.4036,
          "trades": 1958,
          "taker_buy_base": 11947.7,
          "taker_buy_quote": 218962.1711
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 18.09,
          "high": 18.5,
          "low": 18.0,
          "close": 18.38,
          "volume": 30974.97,
          "close_time": 1762829999999,
          "quote_volume": 566745.7709,
          "trades": 1362,
          "taker_buy_base": 19518.05,
          "taker_buy_quote": 357489.2898
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 18.38,
          "high": 18.5,
          "low": 18.3,
          "close": 18.36,
          "volume": 13596.19,
          "close_time": 1762833599999,
          "quote_volume": 250158.3781,
          "trades": 796,
          "taker_buy_base": 7143.79,
          "taker_buy_quote": 131485.5734
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 18.35,
          "high": 18.37,
          "low": 18.0,
          "close": 18.0,
          "volume": 18404.31,
          "close_time": 1762837199999,
          "quote_volume": 335001.9019,
          "trades": 899,
          "taker_buy_base": 3433.2,
          "taker_buy_quote": 62380.2614
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 18.0,
          "high": 18.01,
          "low": 17.79,
          "close": 17.81,
          "volume": 15789.08,
          "close_time": 1762840799999,
          "quote_volume": 282503.454,
          "trades": 1118,
          "taker_buy_base": 9234.06,
          "taker_buy_quote": 165335.003
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 17.8,
          "high": 17.87,
          "low": 17.66,
          "close": 17.77,
          "volume": 18530.54,
          "close_time": 1762844399999,
          "quote_volume": 329294.835,
          "trades": 1110,
          "taker_buy_base": 7636.13,
          "taker_buy_quote": 135872.7885
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 17.77,
          "high": 17.79,
          "low": 17.53,
          "close": 17.55,
          "volume": 21330.64,
          "close_time": 1762847999999,
          "quote_volume": 375813.6324,
          "trades": 1047,
          "taker_buy_base": 11875.7,
          "taker_buy_quote": 209201.6783
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 17.55,
          "high": 17.67,
          "low": 17.49,
          "close": 17.65,
          "volume": 13445.58,
          "close_time": 1762851599999,
          "quote_volume": 236376.2075,
          "trades": 846,
          "taker_buy_base": 4335.76,
          "taker_buy_quote": 76276.2672
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 17.65,
          "high": 17.8,
          "low": 17.63,
          "close": 17.66,
          "volume": 12644.46,
          "close_time": 1762855199999,
          "quote_volume": 223851.9829,
          "trades": 521,
          "taker_buy_base": 6533.9,
          "taker_buy_quote": 115648.0003
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 17.65,
          "high": 17.78,
          "low": 17.65,
          "close": 17.76,
          "volume": 4618.0,
          "close_time": 1762858799999,
          "quote_volume": 81845.726,
          "trades": 271,
          "taker_buy_base": 2531.0,
          "taker_buy_quote": 44862.7833
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 17.77,
          "high": 17.88,
          "low": 17.73,
          "close": 17.8,
          "volume": 11416.71,
          "close_time": 1762862399999,
          "quote_volume": 203490.4498,
          "trades": 421,
          "taker_buy_base": 8861.28,
          "taker_buy_quote": 157973.3567
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 17.79,
          "high": 17.89,
          "low": 17.68,
          "close": 17.75,
          "volume": 6458.93,
          "close_time": 1762865999999,
          "quote_volume": 114548.0051,
          "trades": 412,
          "taker_buy_base": 2572.05,
          "taker_buy_quote": 45561.996
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 17.75,
          "high": 17.87,
          "low": 17.69,
          "close": 17.73,
          "volume": 16018.37,
          "close_time": 1762869599999,
          "quote_volume": 284405.3697,
          "trades": 491,
          "taker_buy_base": 7391.11,
          "taker_buy_quote": 131441.2806
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 17.73,
          "high": 17.86,
          "low": 17.64,
          "close": 17.86,
          "volume": 14444.99,
          "close_time": 1762873199999,
          "quote_volume": 255939.1691,
          "trades": 598,
          "taker_buy_base": 9693.52,
          "taker_buy_quote": 171625.8807
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 17.84,
          "high": 17.84,
          "low": 17.57,
          "close": 17.63,
          "volume": 24308.79,
          "close_time": 1762876799999,
          "quote_volume": 430155.477,
          "trades": 923,
          "taker_buy_base": 9305.11,
          "taker_buy_quote": 164527.9127
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 17.63,
          "high": 17.72,
          "low": 17.54,
          "close": 17.62,
          "volume": 10400.43,
          "close_time": 1762880399999,
          "quote_volume": 183134.5242,
          "trades": 702,
          "taker_buy_base": 6532.91,
          "taker_buy_quote": 114977.7277
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 17.62,
          "high": 17.72,
          "low": 17.44,
          "close": 17.53,
          "volume": 8276.48,
          "close_time": 1762883999999,
          "quote_volume": 145296.8786,
          "trades": 571,
          "taker_buy_base": 3619.17,
          "taker_buy_quote": 63633.6102
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 17.55,
          "high": 17.58,
          "low": 17.37,
          "close": 17.4,
          "volume": 20129.61,
          "close_time": 1762887599999,
          "quote_volume": 351090.1476,
          "trades": 768,
          "taker_buy_base": 10693.33,
          "taker_buy_quote": 186532.8578
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 17.4,
          "high": 17.41,
          "low": 17.24,
          "close": 17.27,
          "volume": 20356.6,
          "close_time": 1762891199999,
          "quote_volume": 353030.124,
          "trades": 617,
          "taker_buy_base": 6135.43,
          "taker_buy_quote": 106445.1702
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 17.27,
          "high": 17.28,
          "low": 17.12,
          "close": 17.13,
          "volume": 11744.88,
          "close_time": 1762894799999,
          "quote_volume": 201777.6913,
          "trades": 667,
          "taker_buy_base": 4470.11,
          "taker_buy_quote": 76878.2499
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 17.15,
          "high": 17.23,
          "low": 17.01,
          "close": 17.04,
          "volume": 17619.08,
          "close_time": 1762898399999,
          "quote_volume": 301392.5757,
          "trades": 732,
          "taker_buy_base": 6731.85,
          "taker_buy_quote": 115208.8403
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 17.05,
          "high": 17.21,
          "low": 16.97,
          "close": 17.18,
          "volume": 11380.52,
          "close_time": 1762901999999,
          "quote_volume": 194484.3402,
          "trades": 727,
          "taker_buy_base": 6257.29,
          "taker_buy_quote": 107067.8039
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 17.18,
          "high": 17.18,
          "low": 16.98,
          "close": 17.0,
          "volume": 6312.86,
          "close_time": 1762905599999,
          "quote_volume": 107820.6372,
          "trades": 420,
          "taker_buy_base": 3632.61,
          "taker_buy_quote": 62071.9089
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 17.01,
          "high": 17.09,
          "low": 16.91,
          "close": 16.94,
          "volume": 8681.08,
          "close_time": 1762909199999,
          "quote_volume": 147629.5606,
          "trades": 1014,
          "taker_buy_base": 5101.64,
          "taker_buy_quote": 86734.5395
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 16.95,
          "high": 17.14,
          "low": 16.93,
          "close": 17.11,
          "volume": 12608.27,
          "close_time": 1762912799999,
          "quote_volume": 215308.8376,
          "trades": 604,
          "taker_buy_base": 8240.57,
          "taker_buy_quote": 140771.4609
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 17.11,
          "high": 17.17,
          "low": 16.95,
          "close": 17.06,
          "volume": 7383.48,
          "close_time": 1762916399999,
          "quote_volume": 125951.0866,
          "trades": 792,
          "taker_buy_base": 3438.62,
          "taker_buy_quote": 58711.4436
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 17.04,
          "high": 17.15,
          "low": 17.03,
          "close": 17.11,
          "volume": 5701.33,
          "close_time": 1762919999999,
          "quote_volume": 97417.6525,
          "trades": 429,
          "taker_buy_base": 4420.75,
          "taker_buy_quote": 75535.749
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 17.13,
          "high": 17.13,
          "low": 17.06,
          "close": 17.12,
          "volume": 4748.93,
          "close_time": 1762923599999,
          "quote_volume": 81202.4121,
          "trades": 302,
          "taker_buy_base": 2646.86,
          "taker_buy_quote": 45274.7722
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 17.14,
          "high": 17.3,
          "low": 17.13,
          "close": 17.27,
          "volume": 7837.1,
          "close_time": 1762927199999,
          "quote_volume": 135105.1095,
          "trades": 664,
          "taker_buy_base": 5664.44,
          "taker_buy_quote": 97659.7511
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 17.26,
          "high": 17.47,
          "low": 17.25,
          "close": 17.29,
          "volume": 10368.1,
          "close_time": 1762930799999,
          "quote_volume": 180228.3214,
          "trades": 822,
          "taker_buy_base": 7234.17,
          "taker_buy_quote": 125810.5379
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 17.28,
          "high": 17.37,
          "low": 17.12,
          "close": 17.15,
          "volume": 23207.05,
          "close_time": 1762934399999,
          "quote_volume": 400332.1676,
          "trades": 930,
          "taker_buy_base": 11161.56,
          "taker_buy_quote": 192960.7239
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 17.15,
          "high": 17.48,
          "low": 17.15,
          "close": 17.41,
          "volume": 25152.4,
          "close_time": 1762937999999,
          "quote_volume": 437117.3979,
          "trades": 1201,
          "taker_buy_base": 17458.03,
          "taker_buy_quote": 303643.153
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 17.41,
          "high": 17.55,
          "low": 17.37,
          "close": 17.53,
          "volume": 18022.36,
          "close_time": 1762941599999,
          "quote_volume": 314649.254,
          "trades": 845,
          "taker_buy_base": 9363.81,
          "taker_buy_quote": 163645.1965
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 17.52,
          "high": 17.62,
          "low": 17.51,
          "close": 17.59,
          "volume": 10771.29,
          "close_time": 1762945199999,
          "quote_volume": 189310.4947,
          "trades": 825,
          "taker_buy_base": 6677.2,
          "taker_buy_quote": 117340.8344
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 17.6,
          "high": 17.65,
          "low": 17.51,
          "close": 17.56,
          "volume": 14963.22,
          "close_time": 1762948799999,
          "quote_volume": 263274.1809,
          "trades": 819,
          "taker_buy_base": 6476.06,
          "taker_buy_quote": 113984.2504
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 17.57,
          "high": 17.68,
          "low": 17.49,
          "close": 17.6,
          "volume": 18804.76,
          "close_time": 1762952399999,
          "quote_volume": 330947.4326,
          "trades": 1029,
          "taker_buy_base": 9903.18,
          "taker_buy_quote": 174260.0714
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 17.6,
          "high": 17.76,
          "low": 17.54,
          "close": 17.72,
          "volume": 6913.66,
          "close_time": 1762955999999,
          "quote_volume": 122197.1603,
          "trades": 982,
          "taker_buy_base": 2768.0,
          "taker_buy_quote": 48904.9925
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 17.72,
          "high": 17.76,
          "low": 17.24,
          "close": 17.39,
          "volume": 72216.39,
          "close_time": 1762959599999,
          "quote_volume": 1256673.4633,
          "trades": 1982,
          "taker_buy_base": 32019.0,
          "taker_buy_quote": 556990.5679
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 17.37,
          "high": 17.48,
          "low": 16.98,
          "close": 17.04,
          "volume": 75927.5,
          "close_time": 1762963199999,
          "quote_volume": 1309398.7239,
          "trades": 3676,
          "taker_buy_base": 38959.49,
          "taker_buy_quote": 670769.2465
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 17.03,
          "high": 17.08,
          "low": 16.71,
          "close": 16.8,
          "volume": 52361.63,
          "close_time": 1762966799999,
          "quote_volume": 882742.4545,
          "trades": 3587,
          "taker_buy_base": 31377.15,
          "taker_buy_quote": 529007.4336
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 16.8,
          "high": 16.97,
          "low": 16.64,
          "close": 16.85,
          "volume": 27953.18,
          "close_time": 1762970399999,
          "quote_volume": 468846.5099,
          "trades": 1922,
          "taker_buy_base": 19165.76,
          "taker_buy_quote": 321525.7001
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 16.85,
          "high": 16.99,
          "low": 16.84,
          "close": 16.87,
          "volume": 20289.05,
          "close_time": 1762973999999,
          "quote_volume": 343249.1641,
          "trades": 1023,
          "taker_buy_base": 11631.02,
          "taker_buy_quote": 196786.9048
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 16.85,
          "high": 16.92,
          "low": 16.7,
          "close": 16.8,
          "volume": 16732.36,
          "close_time": 1762977599999,
          "quote_volume": 280918.9878,
          "trades": 975,
          "taker_buy_base": 8205.13,
          "taker_buy_quote": 137863.1086
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 16.79,
          "high": 16.97,
          "low": 16.74,
          "close": 16.87,
          "volume": 20876.41,
          "close_time": 1762981199999,
          "quote_volume": 352401.7315,
          "trades": 892,
          "taker_buy_base": 10348.6,
          "taker_buy_quote": 174668.9748
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 16.88,
          "high": 16.98,
          "low": 16.87,
          "close": 16.93,
          "volume": 12747.63,
          "close_time": 1762984799999,
          "quote_volume": 215717.3813,
          "trades": 548,
          "taker_buy_base": 5846.86,
          "taker_buy_quote": 99007.765
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 16.91,
          "high": 16.97,
          "low": 16.8,
          "close": 16.95,
          "volume": 16341.15,
          "close_time": 1762988399999,
          "quote_volume": 275566.6351,
          "trades": 641,
          "taker_buy_base": 8008.36,
          "taker_buy_quote": 135069.187
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 16.95,
          "high": 16.95,
          "low": 16.79,
          "close": 16.81,
          "volume": 11510.2,
          "close_time": 1762991999999,
          "quote_volume": 194013.5392,
          "trades": 639,
          "taker_buy_base": 1984.96,
          "taker_buy_quote": 33497.9772
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 16.81,
          "high": 16.98,
          "low": 16.8,
          "close": 16.86,
          "volume": 11335.53,
          "close_time": 1762995599999,
          "quote_volume": 191395.8908,
          "trades": 1216,
          "taker_buy_base": 6139.46,
          "taker_buy_quote": 103701.8429
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 16.86,
          "high": 17.16,
          "low": 16.86,
          "close": 17.02,
          "volume": 20507.36,
          "close_time": 1762999199999,
          "quote_volume": 349646.6529,
          "trades": 1238,
          "taker_buy_base": 11302.85,
          "taker_buy_quote": 192844.1631
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 17.02,
          "high": 17.15,
          "low": 16.98,
          "close": 17.08,
          "volume": 9892.52,
          "close_time": 1763002799999,
          "quote_volume": 168860.0527,
          "trades": 612,
          "taker_buy_base": 3435.12,
          "taker_buy_quote": 58673.6143
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 17.08,
          "high": 17.64,
          "low": 16.83,
          "close": 17.45,
          "volume": 49598.51,
          "close_time": 1763006399999,
          "quote_volume": 860225.2788,
          "trades": 2298,
          "taker_buy_base": 23295.74,
          "taker_buy_quote": 403428.1832
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 17.45,
          "high": 17.59,
          "low": 17.32,
          "close": 17.42,
          "volume": 32841.53,
          "close_time": 1763009999999,
          "quote_volume": 572969.6599,
          "trades": 1828,
          "taker_buy_base": 16210.16,
          "taker_buy_quote": 282641.7973
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 17.41,
          "high": 17.65,
          "low": 17.28,
          "close": 17.59,
          "volume": 14193.88,
          "close_time": 1763013599999,
          "quote_volume": 248024.8922,
          "trades": 1013,
          "taker_buy_base": 8278.96,
          "taker_buy_quote": 144864.1144
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 17.59,
          "high": 17.69,
          "low": 17.53,
          "close": 17.59,
          "volume": 22039.21,
          "close_time": 1763017199999,
          "quote_volume": 388587.8229,
          "trades": 1122,
          "taker_buy_base": 8240.92,
          "taker_buy_quote": 145384.354
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 17.59,
          "high": 17.62,
          "low": 17.37,
          "close": 17.4,
          "volume": 11118.15,
          "close_time": 1763020799999,
          "quote_volume": 194538.261,
          "trades": 608,
          "taker_buy_base": 3642.06,
          "taker_buy_quote": 63707.4031
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 17.4,
          "high": 17.53,
          "low": 17.36,
          "close": 17.41,
          "volume": 12362.4,
          "close_time": 1763024399999,
          "quote_volume": 215774.4604,
          "trades": 835,
          "taker_buy_base": 7093.73,
          "taker_buy_quote": 123812.0734
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 17.43,
          "high": 17.44,
          "low": 17.23,
          "close": 17.25,
          "volume": 9487.1,
          "close_time": 1763027999999,
          "quote_volume": 164113.4105,
          "trades": 835,
          "taker_buy_base": 3420.29,
          "taker_buy_quote": 59191.0925
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 17.26,
          "high": 17.41,
          "low": 17.22,
          "close": 17.24,
          "volume": 9270.71,
          "close_time": 1763031599999,
          "quote_volume": 160298.7724,
          "trades": 558,
          "taker_buy_base": 3664.04,
          "taker_buy_quote": 63450.2535
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 17.25,
          "high": 17.32,
          "low": 17.24,
          "close": 17.27,
          "volume": 11610.19,
          "close_time": 1763035199999,
          "quote_volume": 200610.779,
          "trades": 537,
          "taker_buy_base": 6390.52,
          "taker_buy_quote": 110436.105
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 17.27,
          "high": 17.4,
          "low": 17.21,
          "close": 17.39,
          "volume": 16818.99,
          "close_time": 1763038799999,
          "quote_volume": 291012.4331,
          "trades": 547,
          "taker_buy_base": 9536.0,
          "taker_buy_quote": 165215.8851
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 17.39,
          "high": 17.44,
          "low": 17.13,
          "close": 17.17,
          "volume": 21637.36,
          "close_time": 1763042399999,
          "quote_volume": 373674.6381,
          "trades": 813,
          "taker_buy_base": 6881.24,
          "taker_buy_quote": 119164.4246
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 17.17,
          "high": 17.36,
          "low": 16.92,
          "close": 17.23,
          "volume": 32500.52,
          "close_time": 1763045999999,
          "quote_volume": 556166.493,
          "trades": 1565,
          "taker_buy_base": 16282.96,
          "taker_buy_quote": 278814.1354
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 17.24,
          "high": 17.31,
          "low": 16.89,
          "close": 16.97,
          "volume": 36034.25,
          "close_time": 1763049599999,
          "quote_volume": 614728.5706,
          "trades": 1166,
          "taker_buy_base": 19968.38,
          "taker_buy_quote": 340796.1256
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 16.96,
          "high": 17.02,
          "low": 16.68,
          "close": 16.72,
          "volume": 27076.48,
          "close_time": 1763053199999,
          "quote_volume": 455956.9144,
          "trades": 1292,
          "taker_buy_base": 10155.77,
          "taker_buy_quote": 171192.4069
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 16.72,
          "high": 16.75,
          "low": 16.37,
          "close": 16.38,
          "volume": 28780.66,
          "close_time": 1763056799999,
          "quote_volume": 476374.8994,
          "trades": 1620,
          "taker_buy_base": 12982.95,
          "taker_buy_quote": 215121.7381
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 16.38,
          "high": 16.41,
          "low": 16.09,
          "close": 16.18,
          "volume": 36812.92,
          "close_time": 1763060399999,
          "quote_volume": 597479.9583,
          "trades": 2026,
          "taker_buy_base": 21458.16,
          "taker_buy_quote": 348315.2269
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 16.17,
          "high": 16.28,
          "low": 15.91,
          "close": 15.98,
          "volume": 41976.19,
          "close_time": 1763063999999,
          "quote_volume": 675636.2016,
          "trades": 1860,
          "taker_buy_base": 21960.83,
          "taker_buy_quote": 353715.9933
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 15.98,
          "high": 16.03,
          "low": 15.81,
          "close": 15.88,
          "volume": 28634.94,
          "close_time": 1763067599999,
          "quote_volume": 455595.0827,
          "trades": 1966,
          "taker_buy_base": 11120.39,
          "taker_buy_quote": 176912.1212
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 15.86,
          "high": 15.96,
          "low": 15.76,
          "close": 15.89,
          "volume": 25921.33,
          "close_time": 1763071199999,
          "quote_volume": 411186.4117,
          "trades": 1529,
          "taker_buy_base": 14776.61,
          "taker_buy_quote": 234461.0696
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 15.89,
          "high": 16.14,
          "low": 15.84,
          "close": 16.11,
          "volume": 22349.22,
          "close_time": 1763074799999,
          "quote_volume": 358290.839,
          "trades": 1633,
          "taker_buy_base": 12962.2,
          "taker_buy_quote": 207774.448
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 16.11,
          "high": 16.32,
          "low": 16.06,
          "close": 16.1,
          "volume": 26555.83,
          "close_time": 1763078399999,
          "quote_volume": 430333.1529,
          "trades": 2338,
          "taker_buy_base": 14514.2,
          "taker_buy_quote": 235454.1665
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 16.1,
          "high": 16.17,
          "low": 15.9,
          "close": 15.93,
          "volume": 23880.37,
          "close_time": 1763081999999,
          "quote_volume": 382649.1919,
          "trades": 2230,
          "taker_buy_base": 11093.83,
          "taker_buy_quote": 177790.1708
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 15.92,
          "high": 16.06,
          "low": 15.89,
          "close": 15.95,
          "volume": 18633.09,
          "close_time": 1763085599999,
          "quote_volume": 297616.7716,
          "trades": 1629,
          "taker_buy_base": 7733.38,
          "taker_buy_quote": 123571.2425
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 15.95,
          "high": 16.07,
          "low": 15.94,
          "close": 16.01,
          "volume": 19062.79,
          "close_time": 1763089199999,
          "quote_volume": 305275.1734,
          "trades": 1300,
          "taker_buy_base": 10424.34,
          "taker_buy_quote": 166922.2888
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 16.01,
          "high": 16.02,
          "low": 15.88,
          "close": 15.92,
          "volume": 14439.87,
          "close_time": 1763092799999,
          "quote_volume": 230240.8912,
          "trades": 1577,
          "taker_buy_base": 7426.78,
          "taker_buy_quote": 118422.4808
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 15.92,
          "high": 15.93,
          "low": 15.35,
          "close": 15.7,
          "volume": 77314.77,
          "close_time": 1763096399999,
          "quote_volume": 1205837.9724,
          "trades": 5352,
          "taker_buy_base": 30414.73,
          "taker_buy_quote": 474068.7494
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 15.7,
          "high": 15.94,
          "low": 15.68,
          "close": 15.87,
          "volume": 43551.02,
          "close_time": 1763099999999,
          "quote_volume": 687573.4751,
          "trades": 2732,
          "taker_buy_base": 17688.36,
          "taker_buy_quote": 279705.662
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 15.88,
          "high": 16.05,
          "low": 15.64,
          "close": 16.03,
          "volume": 46352.53,
          "close_time": 1763103599999,
          "quote_volume": 732855.7862,
          "trades": 2955,
          "taker_buy_base": 22686.45,
          "taker_buy_quote": 359376.1456
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 16.04,
          "high": 16.08,
          "low": 15.9,
          "close": 15.92,
          "volume": 24157.37,
          "close_time": 1763107199999,
          "quote_volume": 386005.1722,
          "trades": 2571,
          "taker_buy_base": 14283.4,
          "taker_buy_quote": 228261.5983
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 15.93,
          "high": 15.94,
          "low": 15.72,
          "close": 15.77,
          "volume": 15619.94,
          "close_time": 1763110799999,
          "quote_volume": 247065.7905,
          "trades": 1573,
          "taker_buy_base": 8032.27,
          "taker_buy_quote": 127074.1087
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 15.78,
          "high": 15.82,
          "low": 15.51,
          "close": 15.53,
          "volume": 16745.08,
          "close_time": 1763114399999,
          "quote_volume": 261989.2353,
          "trades": 1603,
          "taker_buy_base": 7314.71,
          "taker_buy_quote": 114466.8089
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 15.53,
          "high": 15.67,
          "low": 15.5,
          "close": 15.55,
          "volume": 22966.09,
          "close_time": 1763117999999,
          "quote_volume": 357764.3658,
          "trades": 1547,
          "taker_buy_base": 11283.13,
          "taker_buy_quote": 175878.7572
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 15.55,
          "high": 15.56,
          "low": 15.31,
          "close": 15.39,
          "volume": 44830.7,
          "close_time": 1763121599999,
          "quote_volume": 691556.2811,
          "trades": 3506,
          "taker_buy_base": 20446.83,
          "taker_buy_quote": 315223.8103
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 15.38,
          "high": 15.43,
          "low": 15.07,
          "close": 15.42,
          "volume": 57167.31,
          "close_time": 1763125199999,
          "quote_volume": 871815.0989,
          "trades": 4399,
          "taker_buy_base": 31244.55,
          "taker_buy_quote": 477400.9026
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 15.42,
          "high": 15.51,
          "low": 15.18,
          "close": 15.31,
          "volume": 32552.43,
          "close_time": 1763128799999,
          "quote_volume": 498603.3664,
          "trades": 2249,
          "taker_buy_base": 13582.16,
          "taker_buy_quote": 208158.9402
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 15.32,
          "high": 15.55,
          "low": 15.14,
          "close": 15.4,
          "volume": 66732.96,
          "close_time": 1763132399999,
          "quote_volume": 1027436.453,
          "trades": 3406,
          "taker_buy_base": 41345.81,
          "taker_buy_quote": 636660.269
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 15.39,
          "high": 15.65,
          "low": 15.16,
          "close": 15.5,
          "volume": 107738.61,
          "close_time": 1763135999999,
          "quote_volume": 1653689.374,
          "trades": 4125,
          "taker_buy_base": 44068.7,
          "taker_buy_quote": 680580.0943
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 15.51,
          "high": 15.69,
          "low": 15.4,
          "close": 15.66,
          "volume": 52391.98,
          "close_time": 1763139599999,
          "quote_volume": 815233.9912,
          "trades": 2909,
          "taker_buy_base": 34977.24,
          "taker_buy_quote": 544295.8383
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 15.66,
          "high": 15.72,
          "low": 15.32,
          "close": 15.38,
          "volume": 18957.97,
          "close_time": 1763143199999,
          "quote_volume": 294438.367,
          "trades": 1275,
          "taker_buy_base": 8350.82,
          "taker_buy_quote": 129947.6018
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 15.39,
          "high": 15.55,
          "low": 15.34,
          "close": 15.4,
          "volume": 15902.81,
          "close_time": 1763146799999,
          "quote_volume": 245502.1326,
          "trades": 810,
          "taker_buy_base": 5216.37,
          "taker_buy_quote": 80533.4633
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 15.41,
          "high": 15.7,
          "low": 15.39,
          "close": 15.64,
          "volume": 19278.26,
          "close_time": 1763150399999,
          "quote_volume": 300438.0393,
          "trades": 819,
          "taker_buy_base": 7272.9,
          "taker_buy_quote": 113268.1948
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 15.65,
          "high": 15.65,
          "low": 15.14,
          "close": 15.24,
          "volume": 21678.95,
          "close_time": 1763153999999,
          "quote_volume": 332431.5956,
          "trades": 1686,
          "taker_buy_base": 10804.2,
          "taker_buy_quote": 165634.8901
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 15.24,
          "high": 15.44,
          "low": 15.18,
          "close": 15.33,
          "volume": 19940.85,
          "close_time": 1763157599999,
          "quote_volume": 306197.9769,
          "trades": 1467,
          "taker_buy_base": 10599.25,
          "taker_buy_quote": 162707.1661
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 15.34,
          "high": 15.41,
          "low": 15.17,
          "close": 15.27,
          "volume": 19210.55,
          "close_time": 1763161199999,
          "quote_volume": 293947.5809,
          "trades": 1054,
          "taker_buy_base": 11614.06,
          "taker_buy_quote": 177855.879
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 15.26,
          "high": 15.27,
          "low": 14.84,
          "close": 15.13,
          "volume": 79142.16,
          "close_time": 1763164799999,
          "quote_volume": 1188620.0636,
          "trades": 1976,
          "taker_buy_base": 33981.9,
          "taker_buy_quote": 509528.199
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 15.12,
          "high": 15.34,
          "low": 15.1,
          "close": 15.33,
          "volume": 12880.1,
          "close_time": 1763168399999,
          "quote_volume": 196559.5346,
          "trades": 1031,
          "taker_buy_base": 7062.97,
          "taker_buy_quote": 107849.6484
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 15.34,
          "high": 15.5,
          "low": 15.27,
          "close": 15.46,
          "volume": 9010.34,
          "close_time": 1763171999999,
          "quote_volume": 138619.3062,
          "trades": 776,
          "taker_buy_base": 4833.66,
          "taker_buy_quote": 74311.6072
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 15.46,
          "high": 15.6,
          "low": 15.42,
          "close": 15.59,
          "volume": 7406.28,
          "close_time": 1763175599999,
          "quote_volume": 114760.5772,
          "trades": 576,
          "taker_buy_base": 4175.86,
          "taker_buy_quote": 64744.8849
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 15.58,
          "high": 15.6,
          "low": 15.53,
          "close": 15.59,
          "volume": 16929.95,
          "close_time": 1763179199999,
          "quote_volume": 263756.1572,
          "trades": 845,
          "taker_buy_base": 9935.7,
          "taker_buy_quote": 154866.186
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 15.6,
          "high": 15.66,
          "low": 15.51,
          "close": 15.54,
          "volume": 8264.01,
          "close_time": 1763182799999,
          "quote_volume": 128760.9435,
          "trades": 930,
          "taker_buy_base": 3725.57,
          "taker_buy_quote": 58090.2531
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 15.53,
          "high": 15.66,
          "low": 15.51,
          "close": 15.65,
          "volume": 8260.89,
          "close_time": 1763186399999,
          "quote_volume": 128736.3984,
          "trades": 902,
          "taker_buy_base": 4932.95,
          "taker_buy_quote": 76924.935
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 15.65,
          "high": 15.73,
          "low": 15.6,
          "close": 15.63,
          "volume": 12408.97,
          "close_time": 1763189999999,
          "quote_volume": 194361.1779,
          "trades": 1079,
          "taker_buy_base": 6554.76,
          "taker_buy_quote": 102704.2464
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 15.63,
          "high": 15.66,
          "low": 15.59,
          "close": 15.62,
          "volume": 5997.31,
          "close_time": 1763193599999,
          "quote_volume": 93664.0972,
          "trades": 768,
          "taker_buy_base": 3701.65,
          "taker_buy_quote": 57825.6203
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 15.63,
          "high": 15.63,
          "low": 15.32,
          "close": 15.38,
          "volume": 10915.86,
          "close_time": 1763197199999,
          "quote_volume": 169085.6627,
          "trades": 1142,
          "taker_buy_base": 4628.34,
          "taker_buy_quote": 71767.7489
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 15.37,
          "high": 15.5,
          "low": 15.34,
          "close": 15.4,
          "volume": 7277.62,
          "close_time": 1763200799999,
          "quote_volume": 112359.357,
          "trades": 743,
          "taker_buy_base": 4011.91,
          "taker_buy_quote": 61973.0435
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 15.4,
          "high": 15.52,
          "low": 15.36,
          "close": 15.49,
          "volume": 10801.93,
          "close_time": 1763204399999,
          "quote_volume": 166929.7694,
          "trades": 768,
          "taker_buy_base": 3043.17,
          "taker_buy_quote": 46956.4534
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 15.49,
          "high": 15.54,
          "low": 15.41,
          "close": 15.44,
          "volume": 6587.2,
          "close_time": 1763207999999,
          "quote_volume": 101884.708,
          "trades": 866,
          "taker_buy_base": 3386.24,
          "taker_buy_quote": 52390.0123
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 15.44,
          "high": 15.61,
          "low": 15.41,
          "close": 15.59,
          "volume": 12942.63,
          "close_time": 1763211599999,
          "quote_volume": 201314.1365,
          "trades": 618,
          "taker_buy_base": 9697.84,
          "taker_buy_quote": 151003.1658
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 15.58,
          "high": 15.65,
          "low": 15.53,
          "close": 15.59,
          "volume": 15372.23,
          "close_time": 1763215199999,
          "quote_volume": 239794.9829,
          "trades": 969,
          "taker_buy_base": 9495.98,
          "taker_buy_quote": 148116.6433
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 15.59,
          "high": 15.61,
          "low": 15.53,
          "close": 15.6,
          "volume": 6937.63,
          "close_time": 1763218799999,
          "quote_volume": 108003.4114,
          "trades": 652,
          "taker_buy_base": 4115.17,
          "taker_buy_quote": 64063.9017
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 15.61,
          "high": 15.68,
          "low": 15.56,
          "close": 15.6,
          "volume": 6100.11,
          "close_time": 1763222399999,
          "quote_volume": 95334.7036,
          "trades": 321,
          "taker_buy_base": 3791.55,
          "taker_buy_quote": 59245.0078
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 15.61,
          "high": 15.61,
          "low": 15.49,
          "close": 15.58,
          "volume": 14787.36,
          "close_time": 1763225999999,
          "quote_volume": 229640.035,
          "trades": 380,
          "taker_buy_base": 2402.47,
          "taker_buy_quote": 37347.7671
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 15.58,
          "high": 15.74,
          "low": 15.54,
          "close": 15.73,
          "volume": 19831.33,
          "close_time": 1763229599999,
          "quote_volume": 310462.0662,
          "trades": 950,
          "taker_buy_base": 14501.69,
          "taker_buy_quote": 227267.4688
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 15.74,
          "high": 15.77,
          "low": 15.66,
          "close": 15.67,
          "volume": 18181.98,
          "close_time": 1763233199999,
          "quote_volume": 285796.8103,
          "trades": 939,
          "taker_buy_base": 12125.39,
          "taker_buy_quote": 190662.7225
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 15.67,
          "high": 15.74,
          "low": 15.62,
          "close": 15.68,
          "volume": 6246.52,
          "close_time": 1763236799999,
          "quote_volume": 97994.3335,
          "trades": 376,
          "taker_buy_base": 3497.75,
          "taker_buy_quote": 54879.5023
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 15.68,
          "high": 15.71,
          "low": 15.52,
          "close": 15.54,
          "volume": 6777.35,
          "close_time": 1763240399999,
          "quote_volume": 105935.455,
          "trades": 443,
          "taker_buy_base": 2219.27,
          "taker_buy_quote": 34713.0053
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 15.54,
          "high": 15.63,
          "low": 15.44,
          "close": 15.47,
          "volume": 14091.54,
          "close_time": 1763243999999,
          "quote_volume": 218363.1092,
          "trades": 501,
          "taker_buy_base": 3092.22,
          "taker_buy_quote": 48007.8331
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 15.46,
          "high": 15.6,
          "low": 15.46,
          "close": 15.6,
          "volume": 15134.35,
          "close_time": 1763247599999,
          "quote_volume": 235306.9799,
          "trades": 567,
          "taker_buy_base": 6518.81,
          "taker_buy_quote": 101293.5518
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 15.6,
          "high": 15.6,
          "low": 15.5,
          "close": 15.51,
          "volume": 2731.51,
          "close_time": 1763251199999,
          "quote_volume": 42472.5491,
          "trades": 192,
          "taker_buy_base": 981.73,
          "taker_buy_quote": 15272.2753
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.52,
          "high": 15.55,
          "low": 15.37,
          "close": 15.46,
          "volume": 12503.41,
          "close_time": 1763254799999,
          "quote_volume": 193384.7571,
          "trades": 1518,
          "taker_buy_base": 8566.31,
          "taker_buy_quote": 132529.9792
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 15.45,
          "high": 15.48,
          "low": 15.25,
          "close": 15.43,
          "volume": 17118.83,
          "close_time": 1763258399999,
          "quote_volume": 262843.1053,
          "trades": 2335,
          "taker_buy_base": 7873.06,
          "taker_buy_quote": 120962.9868
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 15.43,
          "high": 15.66,
          "low": 15.39,
          "close": 15.65,
          "volume": 9495.25,
          "close_time": 1763261999999,
          "quote_volume": 147549.9294,
          "trades": 1522,
          "taker_buy_base": 5887.55,
          "taker_buy_quote": 91441.3039
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 15.66,
          "high": 15.7,
          "low": 15.62,
          "close": 15.68,
          "volume": 4618.09,
          "close_time": 1763265599999,
          "quote_volume": 72336.1552,
          "trades": 560,
          "taker_buy_base": 1845.67,
          "taker_buy_quote": 28912.6203
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 15.69,
          "high": 15.7,
          "low": 15.58,
          "close": 15.63,
          "volume": 4708.98,
          "close_time": 1763269199999,
          "quote_volume": 73690.8351,
          "trades": 577,
          "taker_buy_base": 1608.28,
          "taker_buy_quote": 25154.5525
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 15.64,
          "high": 15.77,
          "low": 15.64,
          "close": 15.66,
          "volume": 5735.08,
          "close_time": 1763272799999,
          "quote_volume": 90153.0429,
          "trades": 1045,
          "taker_buy_base": 3004.8,
          "taker_buy_quote": 47268.136
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 15.65,
          "high": 15.7,
          "low": 15.61,
          "close": 15.61,
          "volume": 4131.41,
          "close_time": 1763276399999,
          "quote_volume": 64717.9312,
          "trades": 472,
          "taker_buy_base": 2237.94,
          "taker_buy_quote": 35055.1792
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 15.62,
          "high": 15.73,
          "low": 15.61,
          "close": 15.73,
          "volume": 7164.84,
          "close_time": 1763279999999,
          "quote_volume": 112124.2027,
          "trades": 923,
          "taker_buy_base": 3508.11,
          "taker_buy_quote": 54889.5121
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 15.73,
          "high": 15.75,
          "low": 15.61,
          "close": 15.68,
          "volume": 6315.19,
          "close_time": 1763283599999,
          "quote_volume": 98940.916,
          "trades": 710,
          "taker_buy_base": 2775.56,
          "taker_buy_quote": 43517.3825
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 15.68,
          "high": 15.83,
          "low": 15.62,
          "close": 15.83,
          "volume": 14765.32,
          "close_time": 1763287199999,
          "quote_volume": 232724.1886,
          "trades": 1133,
          "taker_buy_base": 9388.33,
          "taker_buy_quote": 148005.6823
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 15.82,
          "high": 15.84,
          "low": 15.78,
          "close": 15.79,
          "volume": 7063.91,
          "close_time": 1763290799999,
          "quote_volume": 111704.0568,
          "trades": 820,
          "taker_buy_base": 3533.6,
          "taker_buy_quote": 55887.1428
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 15.79,
          "high": 15.8,
          "low": 15.41,
          "close": 15.45,
          "volume": 24081.94,
          "close_time": 1763294399999,
          "quote_volume": 373904.3458,
          "trades": 2102,
          "taker_buy_base": 11676.5,
          "taker_buy_quote": 181150.3804
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 15.45,
          "high": 15.56,
          "low": 15.4,
          "close": 15.49,
          "volume": 15517.44,
          "close_time": 1763297999999,
          "quote_volume": 240539.8182,
          "trades": 1531,
          "taker_buy_base": 9889.06,
          "taker_buy_quote": 153315.7668
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 15.48,
          "high": 15.51,
          "low": 15.26,
          "close": 15.3,
          "volume": 19773.71,
          "close_time": 1763301599999,
          "quote_volume": 303893.0451,
          "trades": 1740,
          "taker_buy_base": 7737.63,
          "taker_buy_quote": 118867.2211
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 15.29,
          "high": 15.46,
          "low": 15.23,
          "close": 15.43,
          "volume": 27698.62,
          "close_time": 1763305199999,
          "quote_volume": 424794.6334,
          "trades": 1456,
          "taker_buy_base": 11233.78,
          "taker_buy_quote": 172074.4232
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 15.44,
          "high": 15.44,
          "low": 15.05,
          "close": 15.07,
          "volume": 31128.73,
          "close_time": 1763308799999,
          "quote_volume": 472365.8593,
          "trades": 1985,
          "taker_buy_base": 11430.87,
          "taker_buy_quote": 173627.0931
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 15.08,
          "high": 15.2,
          "low": 14.83,
          "close": 14.88,
          "volume": 36757.12,
          "close_time": 1763312399999,
          "quote_volume": 551563.7749,
          "trades": 3567,
          "taker_buy_base": 18848.74,
          "taker_buy_quote": 282787.0991
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 14.87,
          "high": 14.91,
          "low": 14.61,
          "close": 14.77,
          "volume": 52093.44,
          "close_time": 1763315999999,
          "quote_volume": 768940.7115,
          "trades": 3324,
          "taker_buy_base": 26056.03,
          "taker_buy_quote": 384374.317
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 14.77,
          "high": 15.11,
          "low": 14.71,
          "close": 14.79,
          "volume": 44988.35,
          "close_time": 1763319599999,
          "quote_volume": 669557.0181,
          "trades": 2129,
          "taker_buy_base": 14053.32,
          "taker_buy_quote": 209143.6099
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 14.79,
          "high": 15.05,
          "low": 14.79,
          "close": 14.93,
          "volume": 52814.22,
          "close_time": 1763323199999,
          "quote_volume": 788593.6511,
          "trades": 2043,
          "taker_buy_base": 26776.65,
          "taker_buy_quote": 399232.1992
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 14.94,
          "high": 15.09,
          "low": 14.9,
          "close": 14.92,
          "volume": 19777.11,
          "close_time": 1763326799999,
          "quote_volume": 296567.9745,
          "trades": 1485,
          "taker_buy_base": 11348.64,
          "taker_buy_quote": 170344.5378
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 14.91,
          "high": 14.92,
          "low": 14.75,
          "close": 14.88,
          "volume": 27523.45,
          "close_time": 1763330399999,
          "quote_volume": 408099.5063,
          "trades": 2069,
          "taker_buy_base": 11893.37,
          "taker_buy_quote": 176264.3454
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 14.88,
          "high": 15.05,
          "low": 14.76,
          "close": 14.99,
          "volume": 41313.42,
          "close_time": 1763333999999,
          "quote_volume": 616337.2798,
          "trades": 1929,
          "taker_buy_base": 24403.71,
          "taker_buy_quote": 363855.5186
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 14.99,
          "high": 15.25,
          "low": 14.71,
          "close": 15.14,
          "volume": 28347.16,
          "close_time": 1763337599999,
          "quote_volume": 427229.5948,
          "trades": 2297,
          "taker_buy_base": 16365.27,
          "taker_buy_quote": 247139.0667
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 15.13,
          "high": 15.34,
          "low": 14.98,
          "close": 15.25,
          "volume": 39266.7,
          "close_time": 1763341199999,
          "quote_volume": 594370.5927,
          "trades": 1643,
          "taker_buy_base": 18646.97,
          "taker_buy_quote": 283073.8987
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 15.25,
          "high": 15.28,
          "low": 15.09,
          "close": 15.1,
          "volume": 15323.35,
          "close_time": 1763344799999,
          "quote_volume": 232633.7916,
          "trades": 1160,
          "taker_buy_base": 8813.35,
          "taker_buy_quote": 133803.3255
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 15.11,
          "high": 15.51,
          "low": 15.07,
          "close": 15.49,
          "volume": 26705.69,
          "close_time": 1763348399999,
          "quote_volume": 408640.656,
          "trades": 1546,
          "taker_buy_base": 14241.59,
          "taker_buy_quote": 218018.8999
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 15.5,
          "high": 15.67,
          "low": 15.47,
          "close": 15.53,
          "volume": 35086.72,
          "close_time": 1763351999999,
          "quote_volume": 544847.3668,
          "trades": 1975,
          "taker_buy_base": 16769.11,
          "taker_buy_quote": 260427.6999
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 15.54,
          "high": 15.68,
          "low": 15.54,
          "close": 15.56,
          "volume": 14317.99,
          "close_time": 1763355599999,
          "quote_volume": 223636.7848,
          "trades": 1045,
          "taker_buy_base": 8278.17,
          "taker_buy_quote": 129301.069
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 15.56,
          "high": 15.61,
          "low": 15.51,
          "close": 15.58,
          "volume": 18796.36,
          "close_time": 1763359199999,
          "quote_volume": 292368.0395,
          "trades": 1095,
          "taker_buy_base": 9896.89,
          "taker_buy_quote": 153907.0122
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 15.59,
          "high": 15.74,
          "low": 15.55,
          "close": 15.72,
          "volume": 13694.61,
          "close_time": 1763362799999,
          "quote_volume": 213895.9619,
          "trades": 944,
          "taker_buy_base": 6822.58,
          "taker_buy_quote": 106625.7258
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 15.73,
          "high": 15.77,
          "low": 15.61,
          "close": 15.62,
          "volume": 33333.72,
          "close_time": 1763366399999,
          "quote_volume": 522710.2037,
          "trades": 1609,
          "taker_buy_base": 16099.57,
          "taker_buy_quote": 252745.337
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 15.63,
          "high": 15.66,
          "low": 15.58,
          "close": 15.62,
          "volume": 11348.71,
          "close_time": 1763369999999,
          "quote_volume": 177201.8617,
          "trades": 1090,
          "taker_buy_base": 6026.79,
          "taker_buy_quote": 94123.1122
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 15.63,
          "high": 15.71,
          "low": 15.57,
          "close": 15.63,
          "volume": 7942.84,
          "close_time": 1763373599999,
          "quote_volume": 124197.5533,
          "trades": 916,
          "taker_buy_base": 5209.8,
          "taker_buy_quote": 81483.8552
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 15.65,
          "high": 15.7,
          "low": 15.62,
          "close": 15.64,
          "volume": 5740.28,
          "close_time": 1763377199999,
          "quote_volume": 89858.8511,
          "trades": 685,
          "taker_buy_base": 2367.43,
          "taker_buy_quote": 37069.8885
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 15.65,
          "high": 15.71,
          "low": 15.59,
          "close": 15.61,
          "volume": 5911.34,
          "close_time": 1763380799999,
          "quote_volume": 92482.1238,
          "trades": 624,
          "taker_buy_base": 2189.87,
          "taker_buy_quote": 34270.0972
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 15.61,
          "high": 15.64,
          "low": 15.53,
          "close": 15.62,
          "volume": 7160.93,
          "close_time": 1763384399999,
          "quote_volume": 111525.1835,
          "trades": 538,
          "taker_buy_base": 2581.0,
          "taker_buy_quote": 40220.3015
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 15.63,
          "high": 15.65,
          "low": 15.1,
          "close": 15.19,
          "volume": 38035.03,
          "close_time": 1763387999999,
          "quote_volume": 584049.5403,
          "trades": 1779,
          "taker_buy_base": 14324.38,
          "taker_buy_quote": 220184.964
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 15.19,
          "high": 15.83,
          "low": 15.12,
          "close": 15.52,
          "volume": 94547.79,
          "close_time": 1763391599999,
          "quote_volume": 1465722.5279,
          "trades": 4257,
          "taker_buy_base": 54259.95,
          "taker_buy_quote": 840389.5032
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 15.53,
          "high": 15.64,
          "low": 15.16,
          "close": 15.24,
          "volume": 46002.25,
          "close_time": 1763395199999,
          "quote_volume": 705137.424,
          "trades": 2523,
          "taker_buy_base": 21117.66,
          "taker_buy_quote": 323959.4155
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 15.24,
          "high": 15.31,
          "low": 14.94,
          "close": 15.31,
          "volume": 44739.16,
          "close_time": 1763398799999,
          "quote_volume": 677133.0292,
          "trades": 1774,
          "taker_buy_base": 24119.5,
          "taker_buy_quote": 364917.0448
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 15.31,
          "high": 15.36,
          "low": 14.71,
          "close": 14.74,
          "volume": 210955.84,
          "close_time": 1763402399999,
          "quote_volume": 3152097.8745,
          "trades": 4250,
          "taker_buy_base": 91543.96,
          "taker_buy_quote": 1366057.4832
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 14.74,
          "high": 14.86,
          "low": 14.48,
          "close": 14.58,
          "volume": 78922.64,
          "close_time": 1763405999999,
          "quote_volume": 1156059.1909,
          "trades": 3919,
          "taker_buy_base": 48184.88,
          "taker_buy_quote": 705798.2496
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 14.58,
          "high": 14.62,
          "low": 14.32,
          "close": 14.37,
          "volume": 69802.13,
          "close_time": 1763409599999,
          "quote_volume": 1009772.1188,
          "trades": 2379,
          "taker_buy_base": 33510.84,
          "taker_buy_quote": 485027.2127
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 14.35,
          "high": 14.47,
          "low": 14.24,
          "close": 14.36,
          "volume": 45920.05,
          "close_time": 1763413199999,
          "quote_volume": 659521.5204,
          "trades": 2015,
          "taker_buy_base": 24861.44,
          "taker_buy_quote": 357335.0719
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 14.38,
          "high": 14.46,
          "low": 14.29,
          "close": 14.42,
          "volume": 21934.34,
          "close_time": 1763416799999,
          "quote_volume": 315198.0446,
          "trades": 1159,
          "taker_buy_base": 13547.58,
          "taker_buy_quote": 194785.1019
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 14.44,
          "high": 14.7,
          "low": 14.38,
          "close": 14.54,
          "volume": 36228.68,
          "close_time": 1763420399999,
          "quote_volume": 527939.0475,
          "trades": 1421,
          "taker_buy_base": 20137.02,
          "taker_buy_quote": 293137.2335
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 14.54,
          "high": 14.58,
          "low": 14.45,
          "close": 14.51,
          "volume": 10124.88,
          "close_time": 1763423999999,
          "quote_volume": 146802.5914,
          "trades": 607,
          "taker_buy_base": 5713.48,
          "taker_buy_quote": 82835.1663
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.52,
          "high": 14.55,
          "low": 14.21,
          "close": 14.43,
          "volume": 32628.4,
          "close_time": 1763427599999,
          "quote_volume": 469850.9605,
          "trades": 2119,
          "taker_buy_base": 11845.95,
          "taker_buy_quote": 170582.2535
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 14.43,
          "high": 14.45,
          "low": 14.14,
          "close": 14.16,
          "volume": 32101.44,
          "close_time": 1763431199999,
          "quote_volume": 458981.6216,
          "trades": 1847,
          "taker_buy_base": 13083.23,
          "taker_buy_quote": 187106.7987
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 14.15,
          "high": 14.42,
          "low": 14.03,
          "close": 14.13,
          "volume": 51853.57,
          "close_time": 1763434799999,
          "quote_volume": 737286.8543,
          "trades": 2713,
          "taker_buy_base": 27321.46,
          "taker_buy_quote": 388447.1358
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 14.13,
          "high": 14.51,
          "low": 14.01,
          "close": 14.47,
          "volume": 36070.02,
          "close_time": 1763438399999,
          "quote_volume": 513516.4119,
          "trades": 2434,
          "taker_buy_base": 13575.06,
          "taker_buy_quote": 193571.9354
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 14.49,
          "high": 14.62,
          "low": 14.34,
          "close": 14.6,
          "volume": 40792.04,
          "close_time": 1763441999999,
          "quote_volume": 588564.6736,
          "trades": 2322,
          "taker_buy_base": 22157.18,
          "taker_buy_quote": 319906.2476
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 14.6,
          "high": 14.68,
          "low": 14.48,
          "close": 14.49,
          "volume": 27755.69,
          "close_time": 1763445599999,
          "quote_volume": 404784.6286,
          "trades": 1750,
          "taker_buy_base": 15769.68,
          "taker_buy_quote": 230103.3295
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 14.49,
          "high": 14.54,
          "low": 14.36,
          "close": 14.38,
          "volume": 18798.33,
          "close_time": 1763449199999,
          "quote_volume": 271874.9179,
          "trades": 1205,
          "taker_buy_base": 8906.98,
          "taker_buy_quote": 128904.1539
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 14.38,
          "high": 14.58,
          "low": 14.32,
          "close": 14.52,
          "volume": 36671.89,
          "close_time": 1763452799999,
          "quote_volume": 530597.8862,
          "trades": 3062,
          "taker_buy_base": 20576.7,
          "taker_buy_quote": 297658.7782
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 14.52,
          "high": 14.72,
          "low": 14.52,
          "close": 14.63,
          "volume": 99172.08,
          "close_time": 1763456399999,
          "quote_volume": 1452965.5762,
          "trades": 2504,
          "taker_buy_base": 41623.35,
          "taker_buy_quote": 608953.4229
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 14.62,
          "high": 14.66,
          "low": 14.53,
          "close": 14.62,
          "volume": 51021.93,
          "close_time": 1763459999999,
          "quote_volume": 744853.4019,
          "trades": 1838,
          "taker_buy_base": 19227.53,
          "taker_buy_quote": 280713.7959
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 14.63,
          "high": 14.64,
          "low": 14.52,
          "close": 14.61,
          "volume": 7852.2,
          "close_time": 1763463599999,
          "quote_volume": 114554.4878,
          "trades": 893,
          "taker_buy_base": 3829.86,
          "taker_buy_quote": 55877.5802
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 14.61,
          "high": 14.63,
          "low": 14.53,
          "close": 14.57,
          "volume": 16314.03,
          "close_time": 1763467199999,
          "quote_volume": 238047.6933,
          "trades": 1227,
          "taker_buy_base": 7880.85,
          "taker_buy_quote": 115033.1848
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 14.58,
          "high": 14.66,
          "low": 14.46,
          "close": 14.61,
          "volume": 15530.58,
          "close_time": 1763470799999,
          "quote_volume": 226394.9054,
          "trades": 1530,
          "taker_buy_base": 6460.41,
          "taker_buy_quote": 94102.4547
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 14.61,
          "high": 14.61,
          "low": 14.43,
          "close": 14.52,
          "volume": 17371.48,
          "close_time": 1763474399999,
          "quote_volume": 252102.2909,
          "trades": 1210,
          "taker_buy_base": 4788.31,
          "taker_buy_quote": 69549.3645
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 14.53,
          "high": 14.69,
          "low": 14.42,
          "close": 14.43,
          "volume": 60694.09,
          "close_time": 1763477999999,
          "quote_volume": 884529.5685,
          "trades": 3162,
          "taker_buy_base": 29352.3,
          "taker_buy_quote": 427886.3579
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 14.42,
          "high": 14.81,
          "low": 14.36,
          "close": 14.73,
          "volume": 80922.74,
          "close_time": 1763481599999,
          "quote_volume": 1185050.4413,
          "trades": 2954,
          "taker_buy_base": 35185.05,
          "taker_buy_quote": 514886.3024
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 14.72,
          "high": 14.91,
          "low": 14.67,
          "close": 14.82,
          "volume": 49110.4,
          "close_time": 1763485199999,
          "quote_volume": 727009.2335,
          "trades": 2960,
          "taker_buy_base": 25364.29,
          "taker_buy_quote": 375735.1869
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 14.82,
          "high": 14.83,
          "low": 14.68,
          "close": 14.71,
          "volume": 26268.11,
          "close_time": 1763488799999,
          "quote_volume": 387562.2399,
          "trades": 2176,
          "taker_buy_base": 12696.86,
          "taker_buy_quote": 187377.7239
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 14.71,
          "high": 14.84,
          "low": 14.69,
          "close": 14.79,
          "volume": 31370.72,
          "close_time": 1763492399999,
          "quote_volume": 463374.507,
          "trades": 1844,
          "taker_buy_base": 15613.52,
          "taker_buy_quote": 230618.9252
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 14.78,
          "high": 14.82,
          "low": 14.69,
          "close": 14.73,
          "volume": 16990.32,
          "close_time": 1763495999999,
          "quote_volume": 250952.2244,
          "trades": 1554,
          "taker_buy_base": 5894.27,
          "taker_buy_quote": 87147.5155
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 14.72,
          "high": 14.78,
          "low": 14.69,
          "close": 14.7,
          "volume": 11373.36,
          "close_time": 1763499599999,
          "quote_volume": 167638.8305,
          "trades": 1760,
          "taker_buy_base": 6623.44,
          "taker_buy_quote": 97641.0354
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 14.69,
          "high": 14.7,
          "low": 14.5,
          "close": 14.51,
          "volume": 17559.82,
          "close_time": 1763503199999,
          "quote_volume": 256559.2779,
          "trades": 1863,
          "taker_buy_base": 9517.64,
          "taker_buy_quote": 139055.9865
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 14.5,
          "high": 14.7,
          "low": 14.49,
          "close": 14.66,
          "volume": 23587.66,
          "close_time": 1763506799999,
          "quote_volume": 344759.7649,
          "trades": 1403,
          "taker_buy_base": 14446.93,
          "taker_buy_quote": 211026.019
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 14.66,
          "high": 14.67,
          "low": 14.55,
          "close": 14.59,
          "volume": 8507.52,
          "close_time": 1763510399999,
          "quote_volume": 124265.521,
          "trades": 649,
          "taker_buy_base": 5065.36,
          "taker_buy_quote": 74015.6946
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.58,
          "high": 14.62,
          "low": 14.39,
          "close": 14.58,
          "volume": 25183.95,
          "close_time": 1763513999999,
          "quote_volume": 365694.5354,
          "trades": 1803,
          "taker_buy_base": 12473.99,
          "taker_buy_quote": 181014.8696
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 14.57,
          "high": 14.65,
          "low": 14.49,
          "close": 14.54,
          "volume": 23108.21,
          "close_time": 1763517599999,
          "quote_volume": 336647.1577,
          "trades": 1727,
          "taker_buy_base": 10352.69,
          "taker_buy_quote": 151010.5825
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 14.55,
          "high": 14.68,
          "low": 14.51,
          "close": 14.63,
          "volume": 9361.72,
          "close_time": 1763521199999,
          "quote_volume": 136815.5876,
          "trades": 675,
          "taker_buy_base": 5045.94,
          "taker_buy_quote": 73765.2484
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 14.63,
          "high": 14.65,
          "low": 14.41,
          "close": 14.43,
          "volume": 15339.45,
          "close_time": 1763524799999,
          "quote_volume": 222511.8123,
          "trades": 964,
          "taker_buy_base": 7358.13,
          "taker_buy_quote": 106534.9912
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 14.43,
          "high": 14.45,
          "low": 14.3,
          "close": 14.33,
          "volume": 41641.23,
          "close_time": 1763528399999,
          "quote_volume": 597575.5773,
          "trades": 1786,
          "taker_buy_base": 10893.99,
          "taker_buy_quote": 156680.6348
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 14.33,
          "high": 14.34,
          "low": 13.94,
          "close": 14.03,
          "volume": 44705.56,
          "close_time": 1763531999999,
          "quote_volume": 630804.9886,
          "trades": 2054,
          "taker_buy_base": 18071.2,
          "taker_buy_quote": 254784.504
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 14.03,
          "high": 14.21,
          "low": 13.99,
          "close": 14.18,
          "volume": 25549.16,
          "close_time": 1763535599999,
          "quote_volume": 360960.5902,
          "trades": 1076,
          "taker_buy_base": 14596.58,
          "taker_buy_quote": 206221.5661
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 14.18,
          "high": 14.4,
          "low": 14.17,
          "close": 14.36,
          "volume": 18482.04,
          "close_time": 1763539199999,
          "quote_volume": 264089.2776,
          "trades": 1544,
          "taker_buy_base": 8369.21,
          "taker_buy_quote": 119638.1569
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 14.36,
          "high": 14.47,
          "low": 14.32,
          "close": 14.37,
          "volume": 85506.08,
          "close_time": 1763542799999,
          "quote_volume": 1230877.6462,
          "trades": 1714,
          "taker_buy_base": 58889.64,
          "taker_buy_quote": 847752.1756
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 14.37,
          "high": 14.38,
          "low": 14.25,
          "close": 14.34,
          "volume": 12364.94,
          "close_time": 1763546399999,
          "quote_volume": 176860.6613,
          "trades": 1048,
          "taker_buy_base": 5952.54,
          "taker_buy_quote": 85147.6498
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 14.33,
          "high": 14.59,
          "low": 14.31,
          "close": 14.43,
          "volume": 19460.8,
          "close_time": 1763549999999,
          "quote_volume": 281933.5718,
          "trades": 1270,
          "taker_buy_base": 9451.39,
          "taker_buy_quote": 136802.0415
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 14.44,
          "high": 14.52,
          "low": 14.41,
          "close": 14.44,
          "volume": 8995.23,
          "close_time": 1763553599999,
          "quote_volume": 130044.9575,
          "trades": 697,
          "taker_buy_base": 5538.28,
          "taker_buy_quote": 80061.2823
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 14.44,
          "high": 14.57,
          "low": 14.43,
          "close": 14.55,
          "volume": 9696.56,
          "close_time": 1763557199999,
          "quote_volume": 140543.6084,
          "trades": 776,
          "taker_buy_base": 4420.44,
          "taker_buy_quote": 64113.5762
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 14.56,
          "high": 14.56,
          "low": 14.3,
          "close": 14.3,
          "volume": 17692.76,
          "close_time": 1763560799999,
          "quote_volume": 255142.9747,
          "trades": 1265,
          "taker_buy_base": 5803.27,
          "taker_buy_quote": 83732.786
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 14.29,
          "high": 14.35,
          "low": 14.08,
          "close": 14.28,
          "volume": 45729.55,
          "close_time": 1763564399999,
          "quote_volume": 650486.0929,
          "trades": 3314,
          "taker_buy_base": 28156.79,
          "taker_buy_quote": 400391.4203
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 14.28,
          "high": 14.52,
          "low": 14.03,
          "close": 14.05,
          "volume": 47015.5,
          "close_time": 1763567999999,
          "quote_volume": 670106.959,
          "trades": 3101,
          "taker_buy_base": 23393.19,
          "taker_buy_quote": 333044.3462
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 14.05,
          "high": 14.15,
          "low": 13.87,
          "close": 13.92,
          "volume": 31849.84,
          "close_time": 1763571599999,
          "quote_volume": 445563.4017,
          "trades": 1996,
          "taker_buy_base": 18331.59,
          "taker_buy_quote": 256564.0773
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 13.91,
          "high": 13.97,
          "low": 13.76,
          "close": 13.92,
          "volume": 36223.45,
          "close_time": 1763575199999,
          "quote_volume": 502898.0267,
          "trades": 2029,
          "taker_buy_base": 16481.04,
          "taker_buy_quote": 229045.5779
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 13.91,
          "high": 13.98,
          "low": 13.7,
          "close": 13.85,
          "volume": 53659.99,
          "close_time": 1763578799999,
          "quote_volume": 739126.9591,
          "trades": 2112,
          "taker_buy_base": 14028.19,
          "taker_buy_quote": 193660.6195
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 13.84,
          "high": 13.89,
          "low": 13.74,
          "close": 13.76,
          "volume": 17461.84,
          "close_time": 1763582399999,
          "quote_volume": 241037.3006,
          "trades": 1189,
          "taker_buy_base": 8389.25,
          "taker_buy_quote": 115874.4954
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 13.77,
          "high": 14.07,
          "low": 13.73,
          "close": 14.03,
          "volume": 19264.62,
          "close_time": 1763585999999,
          "quote_volume": 267577.6174,
          "trades": 1431,
          "taker_buy_base": 12979.21,
          "taker_buy_quote": 180221.2224
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 14.03,
          "high": 14.3,
          "low": 13.99,
          "close": 14.25,
          "volume": 38988.64,
          "close_time": 1763589599999,
          "quote_volume": 553220.3288,
          "trades": 2406,
          "taker_buy_base": 20524.3,
          "taker_buy_quote": 291506.0817
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 14.25,
          "high": 14.26,
          "low": 14.13,
          "close": 14.21,
          "volume": 15941.02,
          "close_time": 1763593199999,
          "quote_volume": 226303.2279,
          "trades": 912,
          "taker_buy_base": 9164.98,
          "taker_buy_quote": 130170.4511
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 14.22,
          "high": 14.32,
          "low": 14.21,
          "close": 14.27,
          "volume": 24427.39,
          "close_time": 1763596799999,
          "quote_volume": 348535.3364,
          "trades": 2032,
          "taker_buy_base": 15188.17,
          "taker_buy_quote": 216684.7859
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.27,
          "high": 14.31,
          "low": 14.21,
          "close": 14.24,
          "volume": 12106.87,
          "close_time": 1763600399999,
          "quote_volume": 172524.0506,
          "trades": 1099,
          "taker_buy_base": 6476.87,
          "taker_buy_quote": 92316.5276
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 14.24,
          "high": 14.33,
          "low": 14.23,
          "close": 14.32,
          "volume": 11185.53,
          "close_time": 1763603999999,
          "quote_volume": 159808.3249,
          "trades": 1037,
          "taker_buy_base": 6907.54,
          "taker_buy_quote": 98689.2249
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 14.32,
          "high": 14.38,
          "low": 14.28,
          "close": 14.34,
          "volume": 14678.77,
          "close_time": 1763607599999,
          "quote_volume": 210337.3224,
          "trades": 845,
          "taker_buy_base": 7361.74,
          "taker_buy_quote": 105528.4104
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 14.34,
          "high": 14.37,
          "low": 14.3,
          "close": 14.33,
          "volume": 9118.6,
          "close_time": 1763611199999,
          "quote_volume": 130730.3392,
          "trades": 778,
          "taker_buy_base": 5411.09,
          "taker_buy_quote": 77601.8311
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 14.33,
          "high": 14.42,
          "low": 14.28,
          "close": 14.42,
          "volume": 5517.54,
          "close_time": 1763614799999,
          "quote_volume": 79042.6727,
          "trades": 398,
          "taker_buy_base": 3648.05,
          "taker_buy_quote": 52271.2254
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 14.42,
          "high": 14.44,
          "low": 14.27,
          "close": 14.29,
          "volume": 4966.04,
          "close_time": 1763618399999,
          "quote_volume": 71239.2071,
          "trades": 442,
          "taker_buy_base": 2387.43,
          "taker_buy_quote": 34263.0488
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 14.29,
          "high": 14.31,
          "low": 14.23,
          "close": 14.27,
          "volume": 6559.7,
          "close_time": 1763621999999,
          "quote_volume": 93495.1042,
          "trades": 458,
          "taker_buy_base": 2726.93,
          "taker_buy_quote": 38884.7699
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 14.27,
          "high": 14.37,
          "low": 14.24,
          "close": 14.35,
          "volume": 7645.69,
          "close_time": 1763625599999,
          "quote_volume": 109520.5507,
          "trades": 553,
          "taker_buy_base": 4442.4,
          "taker_buy_quote": 63625.0264
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 14.36,
          "high": 14.36,
          "low": 14.31,
          "close": 14.33,
          "volume": 15715.92,
          "close_time": 1763629199999,
          "quote_volume": 225447.501,
          "trades": 685,
          "taker_buy_base": 9633.75,
          "taker_buy_quote": 138232.1279
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 14.33,
          "high": 14.34,
          "low": 14.23,
          "close": 14.26,
          "volume": 9160.14,
          "close_time": 1763632799999,
          "quote_volume": 130878.3336,
          "trades": 519,
          "taker_buy_base": 4201.12,
          "taker_buy_quote": 60079.8814
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 14.27,
          "high": 14.31,
          "low": 14.22,
          "close": 14.28,
          "volume": 17456.34,
          "close_time": 1763636399999,
          "quote_volume": 248762.8356,
          "trades": 440,
          "taker_buy_base": 6597.04,
          "taker_buy_quote": 94058.7811
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 14.28,
          "high": 14.4,
          "low": 14.25,
          "close": 14.39,
          "volume": 7367.08,
          "close_time": 1763639999999,
          "quote_volume": 105518.7725,
          "trades": 403,
          "taker_buy_base": 4315.72,
          "taker_buy_quote": 61820.986
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 14.4,
          "high": 14.45,
          "low": 14.32,
          "close": 14.42,
          "volume": 14622.6,
          "close_time": 1763643599999,
          "quote_volume": 210533.2177,
          "trades": 778,
          "taker_buy_base": 6146.49,
          "taker_buy_quote": 88466.6088
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 14.43,
          "high": 14.51,
          "low": 14.36,
          "close": 14.38,
          "volume": 36699.68,
          "close_time": 1763647199999,
          "quote_volume": 529210.3505,
          "trades": 1943,
          "taker_buy_base": 17063.66,
          "taker_buy_quote": 245962.1489
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 14.38,
          "high": 14.46,
          "low": 14.26,
          "close": 14.42,
          "volume": 49249.38,
          "close_time": 1763650799999,
          "quote_volume": 708207.5737,
          "trades": 3148,
          "taker_buy_base": 24440.99,
          "taker_buy_quote": 351189.6353
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 14.42,
          "high": 14.42,
          "low": 14.2,
          "close": 14.21,
          "volume": 31472.26,
          "close_time": 1763654399999,
          "quote_volume": 450485.4784,
          "trades": 1683,
          "taker_buy_base": 16757.95,
          "taker_buy_quote": 240112.9351
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 14.21,
          "high": 14.23,
          "low": 13.64,
          "close": 13.7,
          "volume": 105539.87,
          "close_time": 1763657999999,
          "quote_volume": 1468411.6952,
          "trades": 4729,
          "taker_buy_base": 61654.48,
          "taker_buy_quote": 857334.4796
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 13.68,
          "high": 13.82,
          "low": 13.49,
          "close": 13.74,
          "volume": 62752.23,
          "close_time": 1763661599999,
          "quote_volume": 857607.5559,
          "trades": 3574,
          "taker_buy_base": 29225.05,
          "taker_buy_quote": 399604.8364
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 13.73,
          "high": 13.87,
          "low": 13.58,
          "close": 13.61,
          "volume": 29116.21,
          "close_time": 1763665199999,
          "quote_volume": 399669.0774,
          "trades": 1860,
          "taker_buy_base": 15746.61,
          "taker_buy_quote": 216093.7108
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 13.6,
          "high": 13.78,
          "low": 13.51,
          "close": 13.75,
          "volume": 37434.97,
          "close_time": 1763668799999,
          "quote_volume": 509751.8987,
          "trades": 2230,
          "taker_buy_base": 18125.49,
          "taker_buy_quote": 247030.8848
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 13.75,
          "high": 13.88,
          "low": 13.62,
          "close": 13.78,
          "volume": 23617.19,
          "close_time": 1763672399999,
          "quote_volume": 325243.4486,
          "trades": 1765,
          "taker_buy_base": 11780.43,
          "taker_buy_quote": 162237.1601
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 13.78,
          "high": 13.93,
          "low": 13.74,
          "close": 13.87,
          "volume": 25839.22,
          "close_time": 1763675999999,
          "quote_volume": 358071.1356,
          "trades": 2300,
          "taker_buy_base": 12639.88,
          "taker_buy_quote": 175165.7864
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 13.87,
          "high": 13.97,
          "low": 13.85,
          "close": 13.93,
          "volume": 35903.28,
          "close_time": 1763679599999,
          "quote_volume": 500203.3076,
          "trades": 1793,
          "taker_buy_base": 12972.76,
          "taker_buy_quote": 180674.9061
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 13.93,
          "high": 13.94,
          "low": 13.78,
          "close": 13.79,
          "volume": 26476.44,
          "close_time": 1763683199999,
          "quote_volume": 367493.2379,
          "trades": 2612,
          "taker_buy_base": 15726.27,
          "taker_buy_quote": 218310.971
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.8,
          "high": 13.95,
          "low": 13.79,
          "close": 13.92,
          "volume": 25989.57,
          "close_time": 1763686799999,
          "quote_volume": 361302.845,
          "trades": 2205,
          "taker_buy_base": 13069.32,
          "taker_buy_quote": 181577.2292
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 13.93,
          "high": 13.97,
          "low": 13.89,
          "close": 13.92,
          "volume": 21411.24,
          "close_time": 1763690399999,
          "quote_volume": 298264.1764,
          "trades": 1559,
          "taker_buy_base": 7456.6,
          "taker_buy_quote": 103789.3174
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 13.92,
          "high": 13.96,
          "low": 13.68,
          "close": 13.7,
          "volume": 33891.05,
          "close_time": 1763693999999,
          "quote_volume": 470312.1957,
          "trades": 2030,
          "taker_buy_base": 19419.53,
          "taker_buy_quote": 269581.9709
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 13.7,
          "high": 13.85,
          "low": 13.7,
          "close": 13.76,
          "volume": 15661.87,
          "close_time": 1763697599999,
          "quote_volume": 215605.1932,
          "trades": 1258,
          "taker_buy_base": 8237.13,
          "taker_buy_quote": 113299.3189
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 13.76,
          "high": 13.77,
          "low": 13.56,
          "close": 13.71,
          "volume": 26986.11,
          "close_time": 1763701199999,
          "quote_volume": 368848.5105,
          "trades": 1594,
          "taker_buy_base": 15597.8,
          "taker_buy_quote": 213203.5946
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 13.71,
          "high": 13.77,
          "low": 13.64,
          "close": 13.67,
          "volume": 16440.21,
          "close_time": 1763704799999,
          "quote_volume": 225303.6761,
          "trades": 1082,
          "taker_buy_base": 9617.31,
          "taker_buy_quote": 131881.6948
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 13.68,
          "high": 13.76,
          "low": 13.61,
          "close": 13.68,
          "volume": 23345.85,
          "close_time": 1763708399999,
          "quote_volume": 319511.0677,
          "trades": 1280,
          "taker_buy_base": 9798.99,
          "taker_buy_quote": 134131.8226
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 13.68,
          "high": 13.74,
          "low": 12.48,
          "close": 13.16,
          "volume": 186181.68,
          "close_time": 1763711999999,
          "quote_volume": 2452529.606,
          "trades": 6811,
          "taker_buy_base": 72105.5,
          "taker_buy_quote": 948653.5528
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 13.16,
          "high": 13.38,
          "low": 13.07,
          "close": 13.32,
          "volume": 52353.32,
          "close_time": 1763715599999,
          "quote_volume": 695878.4877,
          "trades": 1657,
          "taker_buy_base": 35219.97,
          "taker_buy_quote": 468157.058
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 13.33,
          "high": 13.42,
          "low": 12.97,
          "close": 13.0,
          "volume": 49681.42,
          "close_time": 1763719199999,
          "quote_volume": 654536.4918,
          "trades": 2797,
          "taker_buy_base": 13953.8,
          "taker_buy_quote": 184201.9845
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 13.0,
          "high": 13.09,
          "low": 12.93,
          "close": 12.98,
          "volume": 66284.64,
          "close_time": 1763722799999,
          "quote_volume": 862608.138,
          "trades": 2996,
          "taker_buy_base": 26580.66,
          "taker_buy_quote": 346009.6363
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 12.98,
          "high": 13.12,
          "low": 12.86,
          "close": 12.9,
          "volume": 38959.54,
          "close_time": 1763726399999,
          "quote_volume": 505602.0637,
          "trades": 1982,
          "taker_buy_base": 15997.61,
          "taker_buy_quote": 207912.7728
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 12.91,
          "high": 13.19,
          "low": 12.62,
          "close": 13.12,
          "volume": 107472.51,
          "close_time": 1763729999999,
          "quote_volume": 1384876.1644,
          "trades": 6541,
          "taker_buy_base": 60876.94,
          "taker_buy_quote": 784165.1445
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 13.11,
          "high": 13.22,
          "low": 13.04,
          "close": 13.13,
          "volume": 41890.31,
          "close_time": 1763733599999,
          "quote_volume": 549621.9022,
          "trades": 2613,
          "taker_buy_base": 20888.09,
          "taker_buy_quote": 274069.3963
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 13.12,
          "high": 13.3,
          "low": 13.03,
          "close": 13.21,
          "volume": 40085.18,
          "close_time": 1763737199999,
          "quote_volume": 528921.6152,
          "trades": 1961,
          "taker_buy_base": 19402.25,
          "taker_buy_quote": 255955.4767
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 13.21,
          "high": 13.23,
          "low": 12.94,
          "close": 12.98,
          "volume": 40481.39,
          "close_time": 1763740799999,
          "quote_volume": 528892.4954,
          "trades": 1873,
          "taker_buy_base": 22267.93,
          "taker_buy_quote": 290697.4353
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 12.99,
          "high": 13.32,
          "low": 12.83,
          "close": 13.29,
          "volume": 53478.97,
          "close_time": 1763744399999,
          "quote_volume": 696755.4134,
          "trades": 2420,
          "taker_buy_base": 27864.3,
          "taker_buy_quote": 362355.7099
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 13.29,
          "high": 13.45,
          "low": 13.25,
          "close": 13.3,
          "volume": 49512.9,
          "close_time": 1763747999999,
          "quote_volume": 659741.2389,
          "trades": 1498,
          "taker_buy_base": 25102.79,
          "taker_buy_quote": 334543.7878
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 13.32,
          "high": 13.38,
          "low": 13.2,
          "close": 13.31,
          "volume": 45454.49,
          "close_time": 1763751599999,
          "quote_volume": 603705.6955,
          "trades": 2225,
          "taker_buy_base": 24667.59,
          "taker_buy_quote": 327397.6434
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 13.31,
          "high": 13.34,
          "low": 13.23,
          "close": 13.28,
          "volume": 19087.78,
          "close_time": 1763755199999,
          "quote_volume": 253663.9957,
          "trades": 984,
          "taker_buy_base": 8159.89,
          "taker_buy_quote": 108357.1867
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 13.29,
          "high": 13.31,
          "low": 13.21,
          "close": 13.28,
          "volume": 35084.58,
          "close_time": 1763758799999,
          "quote_volume": 465271.1011,
          "trades": 1794,
          "taker_buy_base": 22016.5,
          "taker_buy_quote": 291989.0817
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 13.28,
          "high": 13.36,
          "low": 13.25,
          "close": 13.32,
          "volume": 27343.45,
          "close_time": 1763762399999,
          "quote_volume": 364028.2334,
          "trades": 1582,
          "taker_buy_base": 8352.61,
          "taker_buy_quote": 111246.6004
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 13.32,
          "high": 13.35,
          "low": 13.18,
          "close": 13.22,
          "volume": 57848.74,
          "close_time": 1763765999999,
          "quote_volume": 765968.093,
          "trades": 2338,
          "taker_buy_base": 29850.77,
          "taker_buy_quote": 395318.0145
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 13.22,
          "high": 13.33,
          "low": 13.2,
          "close": 13.27,
          "volume": 43004.41,
          "close_time": 1763769599999,
          "quote_volume": 571629.8944,
          "trades": 2478,
          "taker_buy_base": 10727.43,
          "taker_buy_quote": 142402.8966
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.28,
          "high": 13.32,
          "low": 13.25,
          "close": 13.28,
          "volume": 21722.97,
          "close_time": 1763773199999,
          "quote_volume": 288514.0728,
          "trades": 1732,
          "taker_buy_base": 9399.64,
          "taker_buy_quote": 124812.6282
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 13.28,
          "high": 13.31,
          "low": 13.24,
          "close": 13.29,
          "volume": 22179.45,
          "close_time": 1763776799999,
          "quote_volume": 294416.7577,
          "trades": 1213,
          "taker_buy_base": 9476.69,
          "taker_buy_quote": 125773.74
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 13.29,
          "high": 13.29,
          "low": 13.25,
          "close": 13.27,
          "volume": 16415.09,
          "close_time": 1763780399999,
          "quote_volume": 217809.3247,
          "trades": 1681,
          "taker_buy_base": 10236.44,
          "taker_buy_quote": 135812.2025
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 13.28,
          "high": 13.29,
          "low": 13.25,
          "close": 13.27,
          "volume": 16896.26,
          "close_time": 1763783999999,
          "quote_volume": 224164.6417,
          "trades": 1832,
          "taker_buy_base": 10930.2,
          "taker_buy_quote": 144995.8752
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 13.28,
          "high": 13.3,
          "low": 13.22,
          "close": 13.28,
          "volume": 23453.44,
          "close_time": 1763787599999,
          "quote_volume": 310833.1606,
          "trades": 1857,
          "taker_buy_base": 16121.54,
          "taker_buy_quote": 213605.5231
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 13.28,
          "high": 13.3,
          "low": 13.21,
          "close": 13.27,
          "volume": 24433.23,
          "close_time": 1763791199999,
          "quote_volume": 323876.8171,
          "trades": 1362,
          "taker_buy_base": 13530.38,
          "taker_buy_quote": 179234.2704
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 13.27,
          "high": 13.33,
          "low": 13.25,
          "close": 13.31,
          "volume": 30354.38,
          "close_time": 1763794799999,
          "quote_volume": 403551.1062,
          "trades": 1529,
          "taker_buy_base": 7032.16,
          "taker_buy_quote": 93459.094
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 13.3,
          "high": 13.31,
          "low": 13.26,
          "close": 13.28,
          "volume": 13391.81,
          "close_time": 1763798399999,
          "quote_volume": 177783.5736,
          "trades": 1220,
          "taker_buy_base": 7011.49,
          "taker_buy_quote": 93076.662
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 13.28,
          "high": 13.28,
          "low": 13.15,
          "close": 13.26,
          "volume": 48254.66,
          "close_time": 1763801999999,
          "quote_volume": 638470.4876,
          "trades": 3752,
          "taker_buy_base": 33165.72,
          "taker_buy_quote": 438741.4235
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 13.27,
          "high": 13.34,
          "low": 13.24,
          "close": 13.26,
          "volume": 18105.52,
          "close_time": 1763805599999,
          "quote_volume": 240397.6784,
          "trades": 1669,
          "taker_buy_base": 9154.63,
          "taker_buy_quote": 121532.6418
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 13.26,
          "high": 13.3,
          "low": 13.22,
          "close": 13.27,
          "volume": 17812.0,
          "close_time": 1763809199999,
          "quote_volume": 236301.9157,
          "trades": 1152,
          "taker_buy_base": 8273.8,
          "taker_buy_quote": 109713.1287
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 13.26,
          "high": 13.31,
          "low": 13.24,
          "close": 13.27,
          "volume": 16387.68,
          "close_time": 1763812799999,
          "quote_volume": 217657.2348,
          "trades": 1250,
          "taker_buy_base": 6594.25,
          "taker_buy_quote": 87594.9128
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 13.26,
          "high": 13.26,
          "low": 13.13,
          "close": 13.16,
          "volume": 25584.03,
          "close_time": 1763816399999,
          "quote_volume": 337346.6232,
          "trades": 2191,
          "taker_buy_base": 17856.07,
          "taker_buy_quote": 235382.1773
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 13.15,
          "high": 13.16,
          "low": 13.03,
          "close": 13.12,
          "volume": 17309.43,
          "close_time": 1763819999999,
          "quote_volume": 226710.9973,
          "trades": 1521,
          "taker_buy_base": 10005.87,
          "taker_buy_quote": 131046.4138
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 13.12,
          "high": 13.27,
          "low": 13.12,
          "close": 13.23,
          "volume": 21863.1,
          "close_time": 1763823599999,
          "quote_volume": 289023.9853,
          "trades": 1614,
          "taker_buy_base": 9068.14,
          "taker_buy_quote": 119852.7549
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 13.24,
          "high": 13.26,
          "low": 13.12,
          "close": 13.19,
          "volume": 13841.89,
          "close_time": 1763827199999,
          "quote_volume": 182804.0748,
          "trades": 891,
          "taker_buy_base": 4797.95,
          "taker_buy_quote": 63286.6863
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 13.18,
          "high": 13.27,
          "low": 13.17,
          "close": 13.25,
          "volume": 20765.04,
          "close_time": 1763830799999,
          "quote_volume": 274947.9772,
          "trades": 1195,
          "taker_buy_base": 7612.99,
          "taker_buy_quote": 100796.6989
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 13.25,
          "high": 13.25,
          "low": 13.21,
          "close": 13.23,
          "volume": 19376.56,
          "close_time": 1763834399999,
          "quote_volume": 256407.0607,
          "trades": 1842,
          "taker_buy_base": 10804.23,
          "taker_buy_quote": 142953.1882
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 13.23,
          "high": 13.26,
          "low": 13.22,
          "close": 13.25,
          "volume": 20806.78,
          "close_time": 1763837999999,
          "quote_volume": 275359.3545,
          "trades": 1819,
          "taker_buy_base": 11868.22,
          "taker_buy_quote": 157013.4257
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 13.25,
          "high": 13.26,
          "low": 13.21,
          "close": 13.23,
          "volume": 9487.18,
          "close_time": 1763841599999,
          "quote_volume": 125583.51,
          "trades": 1068,
          "taker_buy_base": 4714.61,
          "taker_buy_quote": 62393.3504
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 13.23,
          "high": 13.26,
          "low": 13.19,
          "close": 13.23,
          "volume": 12891.34,
          "close_time": 1763845199999,
          "quote_volume": 170476.6434,
          "trades": 1015,
          "taker_buy_base": 6720.97,
          "taker_buy_quote": 88847.3629
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 13.23,
          "high": 13.25,
          "low": 13.22,
          "close": 13.25,
          "volume": 16973.14,
          "close_time": 1763848799999,
          "quote_volume": 224681.427,
          "trades": 1282,
          "taker_buy_base": 8926.28,
          "taker_buy_quote": 118163.8931
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 13.25,
          "high": 13.38,
          "low": 13.2,
          "close": 13.31,
          "volume": 28165.03,
          "close_time": 1763852399999,
          "quote_volume": 373769.8903,
          "trades": 1542,
          "taker_buy_base": 9766.86,
          "taker_buy_quote": 129569.9311
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 13.31,
          "high": 13.32,
          "low": 13.21,
          "close": 13.23,
          "volume": 12084.85,
          "close_time": 1763855999999,
          "quote_volume": 160028.6342,
          "trades": 969,
          "taker_buy_base": 7423.02,
          "taker_buy_quote": 98253.2471
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.24,
          "high": 13.26,
          "low": 13.21,
          "close": 13.23,
          "volume": 10447.85,
          "close_time": 1763859599999,
          "quote_volume": 138267.3342,
          "trades": 927,
          "taker_buy_base": 6108.76,
          "taker_buy_quote": 80826.6823
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 13.24,
          "high": 13.32,
          "low": 13.24,
          "close": 13.29,
          "volume": 26071.39,
          "close_time": 1763863199999,
          "quote_volume": 345897.3667,
          "trades": 1301,
          "taker_buy_base": 8317.74,
          "taker_buy_quote": 110400.3231
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 13.29,
          "high": 13.38,
          "low": 13.27,
          "close": 13.35,
          "volume": 26436.23,
          "close_time": 1763866799999,
          "quote_volume": 352450.3929,
          "trades": 1412,
          "taker_buy_base": 12748.69,
          "taker_buy_quote": 169986.6436
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 13.34,
          "high": 13.35,
          "low": 13.29,
          "close": 13.34,
          "volume": 11056.56,
          "close_time": 1763870399999,
          "quote_volume": 147374.0531,
          "trades": 982,
          "taker_buy_base": 5015.46,
          "taker_buy_quote": 66830.4039
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 13.34,
          "high": 13.44,
          "low": 13.34,
          "close": 13.36,
          "volume": 18998.27,
          "close_time": 1763873999999,
          "quote_volume": 254094.5564,
          "trades": 1397,
          "taker_buy_base": 9292.87,
          "taker_buy_quote": 124302.7037
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 13.36,
          "high": 13.36,
          "low": 13.31,
          "close": 13.36,
          "volume": 14894.54,
          "close_time": 1763877599999,
          "quote_volume": 198738.0406,
          "trades": 1870,
          "taker_buy_base": 9240.35,
          "taker_buy_quote": 123305.2113
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 13.36,
          "high": 13.39,
          "low": 13.33,
          "close": 13.33,
          "volume": 16962.27,
          "close_time": 1763881199999,
          "quote_volume": 226380.1596,
          "trades": 1320,
          "taker_buy_base": 9054.51,
          "taker_buy_quote": 120781.7256
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 13.33,
          "high": 13.33,
          "low": 13.23,
          "close": 13.29,
          "volume": 14368.11,
          "close_time": 1763884799999,
          "quote_volume": 190804.6026,
          "trades": 798,
          "taker_buy_base": 6518.07,
          "taker_buy_quote": 86560.7562
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 13.3,
          "high": 13.34,
          "low": 13.27,
          "close": 13.33,
          "volume": 11208.72,
          "close_time": 1763888399999,
          "quote_volume": 149042.4339,
          "trades": 772,
          "taker_buy_base": 4802.16,
          "taker_buy_quote": 63814.8971
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 13.33,
          "high": 13.37,
          "low": 13.31,
          "close": 13.32,
          "volume": 15646.26,
          "close_time": 1763891999999,
          "quote_volume": 208787.4805,
          "trades": 1205,
          "taker_buy_base": 7140.81,
          "taker_buy_quote": 95285.3902
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 13.33,
          "high": 13.33,
          "low": 13.27,
          "close": 13.28,
          "volume": 8598.5,
          "close_time": 1763895599999,
          "quote_volume": 114346.2469,
          "trades": 802,
          "taker_buy_base": 5379.26,
          "taker_buy_quote": 71539.4805
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 13.28,
          "high": 13.32,
          "low": 13.23,
          "close": 13.29,
          "volume": 13266.03,
          "close_time": 1763899199999,
          "quote_volume": 176023.0601,
          "trades": 641,
          "taker_buy_base": 7780.97,
          "taker_buy_quote": 103227.8998
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 13.29,
          "high": 13.38,
          "low": 13.28,
          "close": 13.32,
          "volume": 21862.73,
          "close_time": 1763902799999,
          "quote_volume": 291625.4003,
          "trades": 1270,
          "taker_buy_base": 8024.52,
          "taker_buy_quote": 107078.6796
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 13.32,
          "high": 13.36,
          "low": 13.3,
          "close": 13.36,
          "volume": 11876.91,
          "close_time": 1763906399999,
          "quote_volume": 158310.4696,
          "trades": 788,
          "taker_buy_base": 4444.73,
          "taker_buy_quote": 59254.3644
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 13.36,
          "high": 13.42,
          "low": 13.28,
          "close": 13.28,
          "volume": 21952.18,
          "close_time": 1763909999999,
          "quote_volume": 292994.8871,
          "trades": 1237,
          "taker_buy_base": 11616.54,
          "taker_buy_quote": 154943.2991
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 13.29,
          "high": 13.42,
          "low": 13.27,
          "close": 13.41,
          "volume": 33753.78,
          "close_time": 1763913599999,
          "quote_volume": 451367.4785,
          "trades": 961,
          "taker_buy_base": 19547.36,
          "taker_buy_quote": 261582.4492
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 13.41,
          "high": 13.44,
          "low": 13.31,
          "close": 13.32,
          "volume": 15609.45,
          "close_time": 1763917199999,
          "quote_volume": 208820.3272,
          "trades": 1183,
          "taker_buy_base": 6895.21,
          "taker_buy_quote": 92219.5518
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 13.32,
          "high": 13.34,
          "low": 13.27,
          "close": 13.29,
          "volume": 24864.5,
          "close_time": 1763920799999,
          "quote_volume": 330876.0591,
          "trades": 1967,
          "taker_buy_base": 16119.51,
          "taker_buy_quote": 214547.1777
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 13.3,
          "high": 13.38,
          "low": 13.29,
          "close": 13.34,
          "volume": 8904.78,
          "close_time": 1763924399999,
          "quote_volume": 118782.4453,
          "trades": 754,
          "taker_buy_base": 3310.34,
          "taker_buy_quote": 44131.2221
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 13.34,
          "high": 13.42,
          "low": 13.33,
          "close": 13.38,
          "volume": 26910.13,
          "close_time": 1763927999999,
          "quote_volume": 360372.1826,
          "trades": 1235,
          "taker_buy_base": 8511.63,
          "taker_buy_quote": 114042.2915
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 13.38,
          "high": 13.41,
          "low": 13.36,
          "close": 13.39,
          "volume": 19592.31,
          "close_time": 1763931599999,
          "quote_volume": 262208.431,
          "trades": 997,
          "taker_buy_base": 12676.71,
          "taker_buy_quote": 169643.0254
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 13.38,
          "high": 13.46,
          "low": 13.34,
          "close": 13.45,
          "volume": 18666.99,
          "close_time": 1763935199999,
          "quote_volume": 250159.121,
          "trades": 1150,
          "taker_buy_base": 6573.6,
          "taker_buy_quote": 88069.9539
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 13.45,
          "high": 13.46,
          "low": 13.37,
          "close": 13.4,
          "volume": 14764.94,
          "close_time": 1763938799999,
          "quote_volume": 197894.3997,
          "trades": 842,
          "taker_buy_base": 7597.55,
          "taker_buy_quote": 101788.9185
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 13.41,
          "high": 13.43,
          "low": 13.27,
          "close": 13.27,
          "volume": 42030.22,
          "close_time": 1763942399999,
          "quote_volume": 559833.7309,
          "trades": 2341,
          "taker_buy_base": 20443.4,
          "taker_buy_quote": 272288.1115
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.27,
          "high": 13.28,
          "low": 13.16,
          "close": 13.23,
          "volume": 32509.72,
          "close_time": 1763945999999,
          "quote_volume": 429775.188,
          "trades": 2034,
          "taker_buy_base": 20480.18,
          "taker_buy_quote": 270712.1429
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 13.21,
          "high": 13.29,
          "low": 13.19,
          "close": 13.29,
          "volume": 21668.78,
          "close_time": 1763949599999,
          "quote_volume": 286804.0725,
          "trades": 839,
          "taker_buy_base": 14155.38,
          "taker_buy_quote": 187341.7079
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 13.29,
          "high": 13.5,
          "low": 13.28,
          "close": 13.4,
          "volume": 43102.59,
          "close_time": 1763953199999,
          "quote_volume": 578274.5193,
          "trades": 1997,
          "taker_buy_base": 14707.85,
          "taker_buy_quote": 196993.9356
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 13.41,
          "high": 13.49,
          "low": 13.37,
          "close": 13.44,
          "volume": 14076.71,
          "close_time": 1763956799999,
          "quote_volume": 189275.1728,
          "trades": 940,
          "taker_buy_base": 3414.12,
          "taker_buy_quote": 45893.6669
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 13.45,
          "high": 13.47,
          "low": 13.29,
          "close": 13.33,
          "volume": 23257.59,
          "close_time": 1763960399999,
          "quote_volume": 311457.1841,
          "trades": 1639,
          "taker_buy_base": 16373.86,
          "taker_buy_quote": 219381.7863
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 13.33,
          "high": 13.58,
          "low": 13.33,
          "close": 13.5,
          "volume": 38256.11,
          "close_time": 1763963999999,
          "quote_volume": 515843.716,
          "trades": 2235,
          "taker_buy_base": 15201.4,
          "taker_buy_quote": 204842.4185
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 13.51,
          "high": 13.51,
          "low": 13.39,
          "close": 13.49,
          "volume": 114944.31,
          "close_time": 1763967599999,
          "quote_volume": 1546742.8356,
          "trades": 2763,
          "taker_buy_base": 87901.38,
          "taker_buy_quote": 1182498.3109
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 13.49,
          "high": 13.51,
          "low": 13.43,
          "close": 13.44,
          "volume": 28431.96,
          "close_time": 1763971199999,
          "quote_volume": 382740.2177,
          "trades": 1608,
          "taker_buy_base": 9880.64,
          "taker_buy_quote": 133000.7231
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 13.44,
          "high": 13.46,
          "low": 13.4,
          "close": 13.45,
          "volume": 33902.47,
          "close_time": 1763974799999,
          "quote_volume": 455328.6153,
          "trades": 1317,
          "taker_buy_base": 11863.93,
          "taker_buy_quote": 159307.432
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 13.44,
          "high": 13.44,
          "low": 13.27,
          "close": 13.31,
          "volume": 23842.53,
          "close_time": 1763978399999,
          "quote_volume": 317594.0448,
          "trades": 1359,
          "taker_buy_base": 14628.24,
          "taker_buy_quote": 194805.3085
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 13.31,
          "high": 13.36,
          "low": 13.28,
          "close": 13.32,
          "volume": 16674.82,
          "close_time": 1763981999999,
          "quote_volume": 222021.1214,
          "trades": 762,
          "taker_buy_base": 10408.94,
          "taker_buy_quote": 138580.8526
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 13.32,
          "high": 13.41,
          "low": 13.29,
          "close": 13.39,
          "volume": 19400.59,
          "close_time": 1763985599999,
          "quote_volume": 259395.9547,
          "trades": 1163,
          "taker_buy_base": 8600.12,
          "taker_buy_quote": 114943.4172
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 13.39,
          "high": 13.39,
          "low": 13.31,
          "close": 13.32,
          "volume": 14262.26,
          "close_time": 1763989199999,
          "quote_volume": 190388.7475,
          "trades": 884,
          "taker_buy_base": 5921.98,
          "taker_buy_quote": 79002.8669
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 13.32,
          "high": 13.43,
          "low": 13.32,
          "close": 13.38,
          "volume": 23102.0,
          "close_time": 1763992799999,
          "quote_volume": 309609.788,
          "trades": 852,
          "taker_buy_base": 9272.7,
          "taker_buy_quote": 124247.8153
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 13.38,
          "high": 13.52,
          "low": 13.26,
          "close": 13.43,
          "volume": 41491.08,
          "close_time": 1763996399999,
          "quote_volume": 554661.1971,
          "trades": 2241,
          "taker_buy_base": 21831.6,
          "taker_buy_quote": 291570.6067
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 13.43,
          "high": 13.57,
          "low": 13.36,
          "close": 13.5,
          "volume": 41971.55,
          "close_time": 1763999999999,
          "quote_volume": 564683.1313,
          "trades": 2014,
          "taker_buy_base": 17229.38,
          "taker_buy_quote": 231809.2892
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 13.5,
          "high": 13.65,
          "low": 13.5,
          "close": 13.58,
          "volume": 38978.48,
          "close_time": 1764003599999,
          "quote_volume": 528628.3725,
          "trades": 2465,
          "taker_buy_base": 17887.42,
          "taker_buy_quote": 242679.1867
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 13.59,
          "high": 13.91,
          "low": 13.55,
          "close": 13.88,
          "volume": 71825.68,
          "close_time": 1764007199999,
          "quote_volume": 986300.8924,
          "trades": 5015,
          "taker_buy_base": 39063.19,
          "taker_buy_quote": 536468.8225
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 13.89,
          "high": 13.96,
          "low": 13.84,
          "close": 13.93,
          "volume": 54386.35,
          "close_time": 1764010799999,
          "quote_volume": 755852.3984,
          "trades": 3821,
          "taker_buy_base": 29309.86,
          "taker_buy_quote": 407498.5798
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 13.93,
          "high": 14.0,
          "low": 13.88,
          "close": 13.91,
          "volume": 36744.01,
          "close_time": 1764014399999,
          "quote_volume": 511921.8101,
          "trades": 1950,
          "taker_buy_base": 17548.1,
          "taker_buy_quote": 244573.9483
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 13.92,
          "high": 14.05,
          "low": 13.9,
          "close": 14.0,
          "volume": 36837.88,
          "close_time": 1764017999999,
          "quote_volume": 515218.202,
          "trades": 1938,
          "taker_buy_base": 17625.71,
          "taker_buy_quote": 246555.7688
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 14.0,
          "high": 14.01,
          "low": 13.89,
          "close": 13.92,
          "volume": 30517.41,
          "close_time": 1764021599999,
          "quote_volume": 426187.6183,
          "trades": 2007,
          "taker_buy_base": 18969.7,
          "taker_buy_quote": 264956.377
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 13.91,
          "high": 13.96,
          "low": 13.88,
          "close": 13.92,
          "volume": 18365.76,
          "close_time": 1764025199999,
          "quote_volume": 255571.466,
          "trades": 871,
          "taker_buy_base": 7289.45,
          "taker_buy_quote": 101427.5635
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 13.93,
          "high": 13.94,
          "low": 13.89,
          "close": 13.89,
          "volume": 21929.38,
          "close_time": 1764028799999,
          "quote_volume": 305163.8294,
          "trades": 949,
          "taker_buy_base": 11827.45,
          "taker_buy_quote": 164579.5256
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 13.89,
          "high": 13.95,
          "low": 13.87,
          "close": 13.9,
          "volume": 20268.08,
          "close_time": 1764032399999,
          "quote_volume": 281901.9967,
          "trades": 928,
          "taker_buy_base": 11124.36,
          "taker_buy_quote": 154707.0498
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 13.91,
          "high": 13.93,
          "low": 13.86,
          "close": 13.88,
          "volume": 17199.4,
          "close_time": 1764035999999,
          "quote_volume": 239127.3934,
          "trades": 1032,
          "taker_buy_base": 11597.46,
          "taker_buy_quote": 161217.9087
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 13.88,
          "high": 13.94,
          "low": 13.85,
          "close": 13.93,
          "volume": 21162.41,
          "close_time": 1764039599999,
          "quote_volume": 294091.1964,
          "trades": 630,
          "taker_buy_base": 10165.79,
          "taker_buy_quote": 141184.039
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 13.93,
          "high": 13.95,
          "low": 13.87,
          "close": 13.89,
          "volume": 14520.58,
          "close_time": 1764043199999,
          "quote_volume": 201937.2793,
          "trades": 731,
          "taker_buy_base": 7123.06,
          "taker_buy_quote": 99046.0207
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 13.9,
          "high": 13.95,
          "low": 13.87,
          "close": 13.92,
          "volume": 16289.97,
          "close_time": 1764046799999,
          "quote_volume": 226619.3741,
          "trades": 903,
          "taker_buy_base": 8003.72,
          "taker_buy_quote": 111302.578
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 13.92,
          "high": 13.93,
          "low": 13.88,
          "close": 13.91,
          "volume": 6099.7,
          "close_time": 1764050399999,
          "quote_volume": 84857.7315,
          "trades": 483,
          "taker_buy_base": 3329.7,
          "taker_buy_quote": 46315.4351
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 13.91,
          "high": 13.94,
          "low": 13.82,
          "close": 13.93,
          "volume": 31526.7,
          "close_time": 1764053999999,
          "quote_volume": 437956.8118,
          "trades": 990,
          "taker_buy_base": 14817.75,
          "taker_buy_quote": 205776.4692
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 13.94,
          "high": 13.95,
          "low": 13.86,
          "close": 13.88,
          "volume": 19583.26,
          "close_time": 1764057599999,
          "quote_volume": 272058.8117,
          "trades": 832,
          "taker_buy_base": 12037.73,
          "taker_buy_quote": 167252.3493
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 13.89,
          "high": 13.93,
          "low": 13.85,
          "close": 13.86,
          "volume": 20863.81,
          "close_time": 1764061199999,
          "quote_volume": 290030.2248,
          "trades": 911,
          "taker_buy_base": 7930.05,
          "taker_buy_quote": 110227.6321
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 13.87,
          "high": 13.94,
          "low": 13.78,
          "close": 13.92,
          "volume": 27740.09,
          "close_time": 1764064799999,
          "quote_volume": 384183.1687,
          "trades": 1555,
          "taker_buy_base": 14426.71,
          "taker_buy_quote": 199850.0945
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 13.92,
          "high": 13.94,
          "low": 13.87,
          "close": 13.92,
          "volume": 30474.29,
          "close_time": 1764068399999,
          "quote_volume": 423969.012,
          "trades": 878,
          "taker_buy_base": 11580.13,
          "taker_buy_quote": 160992.7003
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 13.92,
          "high": 13.92,
          "low": 13.88,
          "close": 13.9,
          "volume": 8693.93,
          "close_time": 1764071999999,
          "quote_volume": 120852.793,
          "trades": 596,
          "taker_buy_base": 4932.14,
          "taker_buy_quote": 68566.4634
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 13.9,
          "high": 13.94,
          "low": 13.89,
          "close": 13.92,
          "volume": 26418.53,
          "close_time": 1764075599999,
          "quote_volume": 367723.3684,
          "trades": 1821,
          "taker_buy_base": 11938.12,
          "taker_buy_quote": 166181.5847
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 13.92,
          "high": 13.94,
          "low": 13.86,
          "close": 13.89,
          "volume": 25832.48,
          "close_time": 1764079199999,
          "quote_volume": 358967.3552,
          "trades": 2348,
          "taker_buy_base": 13046.23,
          "taker_buy_quote": 181240.6277
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 13.9,
          "high": 13.94,
          "low": 13.69,
          "close": 13.82,
          "volume": 47191.86,
          "close_time": 1764082799999,
          "quote_volume": 653050.1877,
          "trades": 3311,
          "taker_buy_base": 24993.42,
          "taker_buy_quote": 345609.8333
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 13.8,
          "high": 13.94,
          "low": 13.71,
          "close": 13.91,
          "volume": 23933.72,
          "close_time": 1764086399999,
          "quote_volume": 330926.4952,
          "trades": 2047,
          "taker_buy_base": 12090.88,
          "taker_buy_quote": 166991.0496
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 13.92,
          "high": 14.0,
          "low": 13.88,
          "close": 13.94,
          "volume": 34883.24,
          "close_time": 1764089999999,
          "quote_volume": 486158.0658,
          "trades": 1851,
          "taker_buy_base": 7694.41,
          "taker_buy_quote": 107265.2427
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 13.95,
          "high": 13.99,
          "low": 13.91,
          "close": 13.92,
          "volume": 26367.68,
          "close_time": 1764093599999,
          "quote_volume": 367554.1947,
          "trades": 2103,
          "taker_buy_base": 7332.33,
          "taker_buy_quote": 102205.0403
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 13.92,
          "high": 13.97,
          "low": 13.92,
          "close": 13.92,
          "volume": 23487.07,
          "close_time": 1764097199999,
          "quote_volume": 327611.3192,
          "trades": 2023,
          "taker_buy_base": 8540.76,
          "taker_buy_quote": 119170.2812
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 13.93,
          "high": 13.99,
          "low": 13.89,
          "close": 13.98,
          "volume": 51629.64,
          "close_time": 1764100799999,
          "quote_volume": 718799.0124,
          "trades": 2786,
          "taker_buy_base": 31748.36,
          "taker_buy_quote": 441978.3829
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 13.99,
          "high": 14.11,
          "low": 13.97,
          "close": 14.08,
          "volume": 49692.23,
          "close_time": 1764104399999,
          "quote_volume": 697948.054,
          "trades": 3242,
          "taker_buy_base": 19226.35,
          "taker_buy_quote": 270313.4111
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 14.08,
          "high": 14.13,
          "low": 14.03,
          "close": 14.03,
          "volume": 39221.38,
          "close_time": 1764107999999,
          "quote_volume": 552070.3865,
          "trades": 2486,
          "taker_buy_base": 14026.12,
          "taker_buy_quote": 197390.445
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 14.03,
          "high": 14.14,
          "low": 13.97,
          "close": 14.12,
          "volume": 29993.32,
          "close_time": 1764111599999,
          "quote_volume": 421377.3612,
          "trades": 1263,
          "taker_buy_base": 12552.45,
          "taker_buy_quote": 176348.3961
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 14.12,
          "high": 14.37,
          "low": 14.11,
          "close": 14.17,
          "volume": 39860.19,
          "close_time": 1764115199999,
          "quote_volume": 567535.4011,
          "trades": 3336,
          "taker_buy_base": 16838.95,
          "taker_buy_quote": 239640.8554
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.18,
          "high": 14.3,
          "low": 14.18,
          "close": 14.29,
          "volume": 35491.8,
          "close_time": 1764118799999,
          "quote_volume": 505453.2886,
          "trades": 3459,
          "taker_buy_base": 16824.79,
          "taker_buy_quote": 239650.5736
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 14.3,
          "high": 14.33,
          "low": 14.16,
          "close": 14.22,
          "volume": 34198.3,
          "close_time": 1764122399999,
          "quote_volume": 486890.9602,
          "trades": 2345,
          "taker_buy_base": 15758.52,
          "taker_buy_quote": 224328.3313
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 14.23,
          "high": 14.24,
          "low": 14.12,
          "close": 14.13,
          "volume": 14063.66,
          "close_time": 1764125999999,
          "quote_volume": 199630.6241,
          "trades": 1367,
          "taker_buy_base": 6955.68,
          "taker_buy_quote": 98725.1465
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 14.13,
          "high": 14.16,
          "low": 14.01,
          "close": 14.03,
          "volume": 13747.27,
          "close_time": 1764129599999,
          "quote_volume": 193387.4726,
          "trades": 867,
          "taker_buy_base": 5658.03,
          "taker_buy_quote": 79641.0739
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 14.03,
          "high": 14.05,
          "low": 14.01,
          "close": 14.01,
          "volume": 8869.96,
          "close_time": 1764133199999,
          "quote_volume": 124421.2426,
          "trades": 600,
          "taker_buy_base": 4930.5,
          "taker_buy_quote": 69158.153
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 14.0,
          "high": 14.07,
          "low": 14.0,
          "close": 14.03,
          "volume": 9513.17,
          "close_time": 1764136799999,
          "quote_volume": 133457.6054,
          "trades": 676,
          "taker_buy_base": 4285.63,
          "taker_buy_quote": 60110.517
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 14.03,
          "high": 14.08,
          "low": 14.0,
          "close": 14.06,
          "volume": 12644.06,
          "close_time": 1764140399999,
          "quote_volume": 177442.1032,
          "trades": 710,
          "taker_buy_base": 6526.74,
          "taker_buy_quote": 91580.9329
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 14.06,
          "high": 14.09,
          "low": 14.03,
          "close": 14.08,
          "volume": 15849.66,
          "close_time": 1764143999999,
          "quote_volume": 222821.6127,
          "trades": 871,
          "taker_buy_base": 6128.12,
          "taker_buy_quote": 86136.7192
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 14.08,
          "high": 14.08,
          "low": 13.99,
          "close": 14.0,
          "volume": 16817.73,
          "close_time": 1764147599999,
          "quote_volume": 236144.4051,
          "trades": 1460,
          "taker_buy_base": 8418.57,
          "taker_buy_quote": 118222.5611
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 14.0,
          "high": 14.02,
          "low": 13.97,
          "close": 14.0,
          "volume": 19803.13,
          "close_time": 1764151199999,
          "quote_volume": 277000.2259,
          "trades": 1407,
          "taker_buy_base": 10264.68,
          "taker_buy_quote": 143545.9117
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 14.0,
          "high": 14.03,
          "low": 13.98,
          "close": 14.02,
          "volume": 12507.66,
          "close_time": 1764154799999,
          "quote_volume": 175208.6252,
          "trades": 1110,
          "taker_buy_base": 5796.77,
          "taker_buy_quote": 81205.354
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 14.02,
          "high": 14.06,
          "low": 13.98,
          "close": 14.0,
          "volume": 17689.41,
          "close_time": 1764158399999,
          "quote_volume": 247792.3561,
          "trades": 872,
          "taker_buy_base": 8840.63,
          "taker_buy_quote": 123800.4465
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 14.01,
          "high": 14.01,
          "low": 13.91,
          "close": 13.93,
          "volume": 25685.02,
          "close_time": 1764161999999,
          "quote_volume": 358361.765,
          "trades": 1237,
          "taker_buy_base": 11899.07,
          "taker_buy_quote": 166042.7646
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 13.93,
          "high": 14.0,
          "low": 13.93,
          "close": 13.97,
          "volume": 21778.79,
          "close_time": 1764165599999,
          "quote_volume": 304032.2974,
          "trades": 1439,
          "taker_buy_base": 10153.14,
          "taker_buy_quote": 141716.076
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 13.97,
          "high": 14.0,
          "low": 13.9,
          "close": 13.94,
          "volume": 38907.06,
          "close_time": 1764169199999,
          "quote_volume": 542766.7976,
          "trades": 2060,
          "taker_buy_base": 19117.51,
          "taker_buy_quote": 266692.4401
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 13.94,
          "high": 13.98,
          "low": 13.91,
          "close": 13.97,
          "volume": 34502.35,
          "close_time": 1764172799999,
          "quote_volume": 481130.8654,
          "trades": 2490,
          "taker_buy_base": 20120.54,
          "taker_buy_quote": 280547.4072
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 13.96,
          "high": 14.14,
          "low": 13.95,
          "close": 14.1,
          "volume": 42462.95,
          "close_time": 1764176399999,
          "quote_volume": 597094.7974,
          "trades": 2407,
          "taker_buy_base": 20796.17,
          "taker_buy_quote": 292421.4091
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 14.11,
          "high": 14.46,
          "low": 14.08,
          "close": 14.39,
          "volume": 52091.55,
          "close_time": 1764179999999,
          "quote_volume": 745397.7467,
          "trades": 2891,
          "taker_buy_base": 29398.03,
          "taker_buy_quote": 420701.7037
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 14.39,
          "high": 14.59,
          "low": 14.39,
          "close": 14.58,
          "volume": 82696.51,
          "close_time": 1764183599999,
          "quote_volume": 1199519.9914,
          "trades": 4714,
          "taker_buy_base": 41726.36,
          "taker_buy_quote": 605760.1748
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 14.58,
          "high": 14.61,
          "low": 14.47,
          "close": 14.54,
          "volume": 39197.71,
          "close_time": 1764187199999,
          "quote_volume": 569992.0578,
          "trades": 2111,
          "taker_buy_base": 18787.17,
          "taker_buy_quote": 273354.8163
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 14.55,
          "high": 14.71,
          "low": 14.5,
          "close": 14.66,
          "volume": 169226.79,
          "close_time": 1764190799999,
          "quote_volume": 2476393.8592,
          "trades": 2710,
          "taker_buy_base": 80368.27,
          "taker_buy_quote": 1175182.1787
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 14.66,
          "high": 14.75,
          "low": 14.63,
          "close": 14.66,
          "volume": 42925.88,
          "close_time": 1764194399999,
          "quote_volume": 630216.1036,
          "trades": 1772,
          "taker_buy_base": 17257.39,
          "taker_buy_quote": 253351.7416
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 14.66,
          "high": 14.73,
          "low": 14.64,
          "close": 14.7,
          "volume": 33213.95,
          "close_time": 1764197999999,
          "quote_volume": 487775.0272,
          "trades": 1296,
          "taker_buy_base": 13745.21,
          "taker_buy_quote": 201839.4915
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 14.71,
          "high": 14.95,
          "low": 14.7,
          "close": 14.95,
          "volume": 45763.25,
          "close_time": 1764201599999,
          "quote_volume": 679120.4758,
          "trades": 1657,
          "taker_buy_base": 19664.97,
          "taker_buy_quote": 291867.6333
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.95,
          "high": 15.0,
          "low": 14.89,
          "close": 14.95,
          "volume": 83855.24,
          "close_time": 1764205199999,
          "quote_volume": 1253922.451,
          "trades": 3429,
          "taker_buy_base": 43975.12,
          "taker_buy_quote": 657782.9814
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 14.94,
          "high": 15.01,
          "low": 14.92,
          "close": 14.98,
          "volume": 43703.08,
          "close_time": 1764208799999,
          "quote_volume": 653808.1036,
          "trades": 1614,
          "taker_buy_base": 23806.99,
          "taker_buy_quote": 356089.2758
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 14.98,
          "high": 15.02,
          "low": 14.91,
          "close": 14.93,
          "volume": 32174.76,
          "close_time": 1764212399999,
          "quote_volume": 481063.9224,
          "trades": 1313,
          "taker_buy_base": 17404.83,
          "taker_buy_quote": 260234.6674
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 14.93,
          "high": 14.97,
          "low": 14.91,
          "close": 14.92,
          "volume": 26800.2,
          "close_time": 1764215999999,
          "quote_volume": 400134.3386,
          "trades": 1070,
          "taker_buy_base": 14875.64,
          "taker_buy_quote": 222097.5176
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 14.93,
          "high": 14.96,
          "low": 14.91,
          "close": 14.92,
          "volume": 15686.14,
          "close_time": 1764219599999,
          "quote_volume": 234134.0687,
          "trades": 698,
          "taker_buy_base": 9167.4,
          "taker_buy_quote": 136858.6822
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 14.92,
          "high": 14.96,
          "low": 14.88,
          "close": 14.93,
          "volume": 25712.8,
          "close_time": 1764223199999,
          "quote_volume": 383742.3976,
          "trades": 1527,
          "taker_buy_base": 14099.88,
          "taker_buy_quote": 210435.4117
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 14.94,
          "high": 14.98,
          "low": 14.91,
          "close": 14.93,
          "volume": 42003.05,
          "close_time": 1764226799999,
          "quote_volume": 627916.8229,
          "trades": 1712,
          "taker_buy_base": 12519.22,
          "taker_buy_quote": 187035.8549
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 14.93,
          "high": 14.97,
          "low": 14.91,
          "close": 14.95,
          "volume": 17423.78,
          "close_time": 1764230399999,
          "quote_volume": 260543.9688,
          "trades": 767,
          "taker_buy_base": 6329.35,
          "taker_buy_quote": 94630.766
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 14.95,
          "high": 14.97,
          "low": 14.86,
          "close": 14.95,
          "volume": 26260.66,
          "close_time": 1764233999999,
          "quote_volume": 391566.9985,
          "trades": 1447,
          "taker_buy_base": 16437.75,
          "taker_buy_quote": 245207.8143
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 14.95,
          "high": 14.98,
          "low": 14.92,
          "close": 14.93,
          "volume": 33248.97,
          "close_time": 1764237599999,
          "quote_volume": 497236.8647,
          "trades": 1330,
          "taker_buy_base": 15095.82,
          "taker_buy_quote": 225841.3339
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 14.93,
          "high": 14.97,
          "low": 14.91,
          "close": 14.95,
          "volume": 24246.95,
          "close_time": 1764241199999,
          "quote_volume": 362299.2913,
          "trades": 847,
          "taker_buy_base": 11431.1,
          "taker_buy_quote": 170715.7174
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 14.95,
          "high": 14.97,
          "low": 14.92,
          "close": 14.93,
          "volume": 26424.19,
          "close_time": 1764244799999,
          "quote_volume": 394842.8358,
          "trades": 805,
          "taker_buy_base": 12004.88,
          "taker_buy_quote": 179366.9367
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 14.93,
          "high": 14.96,
          "low": 14.91,
          "close": 14.93,
          "volume": 20640.68,
          "close_time": 1764248399999,
          "quote_volume": 308196.253,
          "trades": 706,
          "taker_buy_base": 9477.95,
          "taker_buy_quote": 141519.9202
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 14.94,
          "high": 14.99,
          "low": 14.91,
          "close": 14.95,
          "volume": 45142.82,
          "close_time": 1764251999999,
          "quote_volume": 675035.9543,
          "trades": 1644,
          "taker_buy_base": 21015.61,
          "taker_buy_quote": 314263.1792
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 14.96,
          "high": 14.97,
          "low": 14.91,
          "close": 14.95,
          "volume": 16658.46,
          "close_time": 1764255599999,
          "quote_volume": 248908.3921,
          "trades": 740,
          "taker_buy_base": 6381.28,
          "taker_buy_quote": 95360.3108
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 14.95,
          "high": 14.98,
          "low": 14.92,
          "close": 14.96,
          "volume": 13846.79,
          "close_time": 1764259199999,
          "quote_volume": 206969.2626,
          "trades": 638,
          "taker_buy_base": 6737.21,
          "taker_buy_quote": 100728.1824
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 14.97,
          "high": 15.16,
          "low": 14.94,
          "close": 15.12,
          "volume": 46450.77,
          "close_time": 1764262799999,
          "quote_volume": 700939.4809,
          "trades": 1633,
          "taker_buy_base": 25804.24,
          "taker_buy_quote": 389225.9091
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 15.11,
          "high": 15.15,
          "low": 15.09,
          "close": 15.11,
          "volume": 20938.28,
          "close_time": 1764266399999,
          "quote_volume": 316757.9764,
          "trades": 894,
          "taker_buy_base": 11474.34,
          "taker_buy_quote": 173598.1366
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 15.11,
          "high": 15.16,
          "low": 15.08,
          "close": 15.15,
          "volume": 16826.79,
          "close_time": 1764269999999,
          "quote_volume": 254424.7461,
          "trades": 629,
          "taker_buy_base": 10829.53,
          "taker_buy_quote": 163780.2489
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 15.16,
          "high": 15.16,
          "low": 15.0,
          "close": 15.03,
          "volume": 16591.52,
          "close_time": 1764273599999,
          "quote_volume": 250066.3656,
          "trades": 1047,
          "taker_buy_base": 7065.65,
          "taker_buy_quote": 106476.6305
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 15.03,
          "high": 15.06,
          "low": 15.01,
          "close": 15.03,
          "volume": 10629.79,
          "close_time": 1764277199999,
          "quote_volume": 159842.3244,
          "trades": 575,
          "taker_buy_base": 6788.11,
          "taker_buy_quote": 102079.073
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 15.04,
          "high": 15.07,
          "low": 15.01,
          "close": 15.04,
          "volume": 7385.38,
          "close_time": 1764280799999,
          "quote_volume": 111133.7973,
          "trades": 500,
          "taker_buy_base": 3495.56,
          "taker_buy_quote": 52616.4198
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 15.04,
          "high": 15.08,
          "low": 14.98,
          "close": 15.03,
          "volume": 20029.32,
          "close_time": 1764284399999,
          "quote_volume": 301052.3394,
          "trades": 866,
          "taker_buy_base": 12533.58,
          "taker_buy_quote": 188361.4665
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 15.04,
          "high": 15.06,
          "low": 15.0,
          "close": 15.02,
          "volume": 12882.27,
          "close_time": 1764287999999,
          "quote_volume": 193595.5591,
          "trades": 715,
          "taker_buy_base": 6007.68,
          "taker_buy_quote": 90289.6818
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 15.03,
          "high": 15.06,
          "low": 15.01,
          "close": 15.03,
          "volume": 20732.62,
          "close_time": 1764291599999,
          "quote_volume": 311706.538,
          "trades": 1119,
          "taker_buy_base": 6597.79,
          "taker_buy_quote": 99172.9837
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 15.04,
          "high": 15.04,
          "low": 15.0,
          "close": 15.02,
          "volume": 21039.11,
          "close_time": 1764295199999,
          "quote_volume": 315989.9249,
          "trades": 1385,
          "taker_buy_base": 8828.76,
          "taker_buy_quote": 132622.0574
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 15.02,
          "high": 15.07,
          "low": 15.0,
          "close": 15.05,
          "volume": 18510.58,
          "close_time": 1764298799999,
          "quote_volume": 278256.8829,
          "trades": 895,
          "taker_buy_base": 11120.48,
          "taker_buy_quote": 167132.9926
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 15.05,
          "high": 15.06,
          "low": 15.01,
          "close": 15.05,
          "volume": 15552.38,
          "close_time": 1764302399999,
          "quote_volume": 233810.2093,
          "trades": 593,
          "taker_buy_base": 7005.99,
          "taker_buy_quote": 105345.2422
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 15.05,
          "high": 15.06,
          "low": 15.01,
          "close": 15.02,
          "volume": 12790.47,
          "close_time": 1764305999999,
          "quote_volume": 192355.5088,
          "trades": 605,
          "taker_buy_base": 4714.48,
          "taker_buy_quote": 70874.5196
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 15.01,
          "high": 15.08,
          "low": 15.0,
          "close": 15.05,
          "volume": 22914.24,
          "close_time": 1764309599999,
          "quote_volume": 344738.4028,
          "trades": 1033,
          "taker_buy_base": 10321.84,
          "taker_buy_quote": 155256.9912
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 15.04,
          "high": 15.05,
          "low": 15.0,
          "close": 15.04,
          "volume": 14830.48,
          "close_time": 1764313199999,
          "quote_volume": 222791.4243,
          "trades": 648,
          "taker_buy_base": 9548.62,
          "taker_buy_quote": 143419.0442
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 15.04,
          "high": 15.06,
          "low": 15.0,
          "close": 15.02,
          "volume": 21271.61,
          "close_time": 1764316799999,
          "quote_volume": 319831.8218,
          "trades": 750,
          "taker_buy_base": 7353.47,
          "taker_buy_quote": 110529.393
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 15.02,
          "high": 15.12,
          "low": 15.01,
          "close": 15.08,
          "volume": 37792.72,
          "close_time": 1764320399999,
          "quote_volume": 569202.9755,
          "trades": 1593,
          "taker_buy_base": 18772.0,
          "taker_buy_quote": 282786.8886
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 15.08,
          "high": 15.1,
          "low": 15.02,
          "close": 15.04,
          "volume": 18025.91,
          "close_time": 1764323999999,
          "quote_volume": 271590.6404,
          "trades": 708,
          "taker_buy_base": 7945.14,
          "taker_buy_quote": 119723.8518
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 15.04,
          "high": 15.05,
          "low": 15.0,
          "close": 15.05,
          "volume": 12234.85,
          "close_time": 1764327599999,
          "quote_volume": 183839.8096,
          "trades": 461,
          "taker_buy_base": 4736.42,
          "taker_buy_quote": 71189.0996
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 15.04,
          "high": 15.05,
          "low": 14.79,
          "close": 15.03,
          "volume": 55184.16,
          "close_time": 1764331199999,
          "quote_volume": 825012.1532,
          "trades": 3813,
          "taker_buy_base": 33922.49,
          "taker_buy_quote": 507464.2884
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 15.03,
          "high": 15.05,
          "low": 15.0,
          "close": 15.02,
          "volume": 17692.95,
          "close_time": 1764334799999,
          "quote_volume": 265850.3596,
          "trades": 682,
          "taker_buy_base": 10130.23,
          "taker_buy_quote": 152211.8272
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 15.02,
          "high": 15.12,
          "low": 15.01,
          "close": 15.09,
          "volume": 23906.99,
          "close_time": 1764338399999,
          "quote_volume": 359987.8904,
          "trades": 1145,
          "taker_buy_base": 11587.55,
          "taker_buy_quote": 174476.5263
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 15.08,
          "high": 15.19,
          "low": 15.06,
          "close": 15.11,
          "volume": 32015.47,
          "close_time": 1764341999999,
          "quote_volume": 483639.439,
          "trades": 1518,
          "taker_buy_base": 17416.16,
          "taker_buy_quote": 263175.8873
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 15.12,
          "high": 15.27,
          "low": 15.08,
          "close": 15.09,
          "volume": 36370.5,
          "close_time": 1764345599999,
          "quote_volume": 552121.3743,
          "trades": 1799,
          "taker_buy_base": 14438.9,
          "taker_buy_quote": 219218.8599
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 15.1,
          "high": 15.1,
          "low": 14.82,
          "close": 14.85,
          "volume": 62086.48,
          "close_time": 1764349199999,
          "quote_volume": 926287.9391,
          "trades": 2495,
          "taker_buy_base": 32670.99,
          "taker_buy_quote": 486945.5643
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 14.85,
          "high": 14.89,
          "low": 14.81,
          "close": 14.86,
          "volume": 51497.36,
          "close_time": 1764352799999,
          "quote_volume": 764824.6217,
          "trades": 1709,
          "taker_buy_base": 30892.31,
          "taker_buy_quote": 458774.798
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 14.86,
          "high": 14.9,
          "low": 14.84,
          "close": 14.88,
          "volume": 22566.34,
          "close_time": 1764356399999,
          "quote_volume": 335422.9481,
          "trades": 1004,
          "taker_buy_base": 12230.01,
          "taker_buy_quote": 181781.0757
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 14.87,
          "high": 14.9,
          "low": 14.85,
          "close": 14.89,
          "volume": 33099.19,
          "close_time": 1764359999999,
          "quote_volume": 492437.7571,
          "trades": 1440,
          "taker_buy_base": 15068.4,
          "taker_buy_quote": 224205.5794
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 14.88,
          "high": 14.89,
          "low": 14.85,
          "close": 14.88,
          "volume": 19204.21,
          "close_time": 1764363599999,
          "quote_volume": 285547.764,
          "trades": 871,
          "taker_buy_base": 9438.07,
          "taker_buy_quote": 140329.8691
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 14.87,
          "high": 14.89,
          "low": 14.79,
          "close": 14.85,
          "volume": 17693.84,
          "close_time": 1764367199999,
          "quote_volume": 262636.0121,
          "trades": 706,
          "taker_buy_base": 9038.64,
          "taker_buy_quote": 134171.8747
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 14.84,
          "high": 14.9,
          "low": 14.84,
          "close": 14.86,
          "volume": 20862.13,
          "close_time": 1764370799999,
          "quote_volume": 310289.8075,
          "trades": 797,
          "taker_buy_base": 7367.64,
          "taker_buy_quote": 109513.9223
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 14.87,
          "high": 14.88,
          "low": 14.84,
          "close": 14.85,
          "volume": 12954.06,
          "close_time": 1764374399999,
          "quote_volume": 192488.9121,
          "trades": 638,
          "taker_buy_base": 7076.35,
          "taker_buy_quote": 105155.7655
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 14.85,
          "high": 14.89,
          "low": 14.84,
          "close": 14.88,
          "volume": 9576.34,
          "close_time": 1764377999999,
          "quote_volume": 142385.4153,
          "trades": 467,
          "taker_buy_base": 5803.82,
          "taker_buy_quote": 86314.7147
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 14.89,
          "high": 14.89,
          "low": 14.84,
          "close": 14.86,
          "volume": 12447.94,
          "close_time": 1764381599999,
          "quote_volume": 185043.4081,
          "trades": 544,
          "taker_buy_base": 6967.33,
          "taker_buy_quote": 103570.2826
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 14.86,
          "high": 14.88,
          "low": 14.83,
          "close": 14.87,
          "volume": 12242.98,
          "close_time": 1764385199999,
          "quote_volume": 181884.9832,
          "trades": 566,
          "taker_buy_base": 6435.41,
          "taker_buy_quote": 95612.6954
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 14.88,
          "high": 14.88,
          "low": 14.83,
          "close": 14.86,
          "volume": 11019.32,
          "close_time": 1764388799999,
          "quote_volume": 163760.8996,
          "trades": 478,
          "taker_buy_base": 4920.8,
          "taker_buy_quote": 73136.2417
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 14.86,
          "high": 14.91,
          "low": 14.85,
          "close": 14.9,
          "volume": 10696.84,
          "close_time": 1764392399999,
          "quote_volume": 159127.4963,
          "trades": 401,
          "taker_buy_base": 3893.24,
          "taker_buy_quote": 57903.6665
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 14.9,
          "high": 14.9,
          "low": 14.84,
          "close": 14.86,
          "volume": 21112.45,
          "close_time": 1764395999999,
          "quote_volume": 313734.6656,
          "trades": 656,
          "taker_buy_base": 12285.99,
          "taker_buy_quote": 182532.3988
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 14.86,
          "high": 14.88,
          "low": 14.78,
          "close": 14.78,
          "volume": 22057.77,
          "close_time": 1764399599999,
          "quote_volume": 327089.6672,
          "trades": 775,
          "taker_buy_base": 11022.4,
          "taker_buy_quote": 163505.4351
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 14.79,
          "high": 14.8,
          "low": 14.67,
          "close": 14.69,
          "volume": 23096.46,
          "close_time": 1764403199999,
          "quote_volume": 340261.785,
          "trades": 926,
          "taker_buy_base": 10588.35,
          "taker_buy_quote": 156090.3955
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 14.69,
          "high": 14.74,
          "low": 14.64,
          "close": 14.73,
          "volume": 14558.71,
          "close_time": 1764406799999,
          "quote_volume": 213921.6917,
          "trades": 747,
          "taker_buy_base": 7722.84,
          "taker_buy_quote": 113481.0391
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 14.73,
          "high": 14.77,
          "low": 14.71,
          "close": 14.77,
          "volume": 10127.96,
          "close_time": 1764410399999,
          "quote_volume": 149225.5867,
          "trades": 516,
          "taker_buy_base": 4462.67,
          "taker_buy_quote": 65761.6839
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 14.77,
          "high": 14.86,
          "low": 14.73,
          "close": 14.85,
          "volume": 13639.94,
          "close_time": 1764413999999,
          "quote_volume": 201848.3436,
          "trades": 662,
          "taker_buy_base": 5269.12,
          "taker_buy_quote": 78000.7383
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 14.85,
          "high": 14.89,
          "low": 14.83,
          "close": 14.88,
          "volume": 8796.24,
          "close_time": 1764417599999,
          "quote_volume": 130749.372,
          "trades": 458,
          "taker_buy_base": 3595.88,
          "taker_buy_quote": 53440.5992
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 14.89,
          "high": 14.89,
          "low": 14.85,
          "close": 14.86,
          "volume": 9266.69,
          "close_time": 1764421199999,
          "quote_volume": 137752.0816,
          "trades": 702,
          "taker_buy_base": 5420.4,
          "taker_buy_quote": 80573.687
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 14.86,
          "high": 14.89,
          "low": 14.85,
          "close": 14.85,
          "volume": 11391.2,
          "close_time": 1764424799999,
          "quote_volume": 169352.8944,
          "trades": 601,
          "taker_buy_base": 5967.07,
          "taker_buy_quote": 88716.8865
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 14.86,
          "high": 14.86,
          "low": 14.75,
          "close": 14.75,
          "volume": 14764.71,
          "close_time": 1764428399999,
          "quote_volume": 218263.9079,
          "trades": 642,
          "taker_buy_base": 6969.45,
          "taker_buy_quote": 103030.8826
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 14.75,
          "high": 14.86,
          "low": 14.75,
          "close": 14.86,
          "volume": 16786.79,
          "close_time": 1764431999999,
          "quote_volume": 248770.6105,
          "trades": 868,
          "taker_buy_base": 8590.52,
          "taker_buy_quote": 127291.9066
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 14.86,
          "high": 14.86,
          "low": 14.78,
          "close": 14.82,
          "volume": 13328.45,
          "close_time": 1764435599999,
          "quote_volume": 197557.2985,
          "trades": 791,
          "taker_buy_base": 6293.09,
          "taker_buy_quote": 93270.7898
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 14.82,
          "high": 14.82,
          "low": 14.68,
          "close": 14.69,
          "volume": 24717.26,
          "close_time": 1764439199999,
          "quote_volume": 364123.5509,
          "trades": 1643,
          "taker_buy_base": 13260.47,
          "taker_buy_quote": 195289.3436
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 14.68,
          "high": 14.69,
          "low": 14.47,
          "close": 14.54,
          "volume": 46076.88,
          "close_time": 1764442799999,
          "quote_volume": 670556.5043,
          "trades": 2279,
          "taker_buy_base": 23924.16,
          "taker_buy_quote": 348042.766
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 14.53,
          "high": 14.53,
          "low": 14.37,
          "close": 14.46,
          "volume": 27191.37,
          "close_time": 1764446399999,
          "quote_volume": 393077.0589,
          "trades": 1296,
          "taker_buy_base": 12797.84,
          "taker_buy_quote": 185110.8088
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 14.46,
          "high": 14.46,
          "low": 14.27,
          "close": 14.37,
          "volume": 46494.93,
          "close_time": 1764449999999,
          "quote_volume": 666862.7256,
          "trades": 2179,
          "taker_buy_base": 21706.91,
          "taker_buy_quote": 311499.902
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 14.37,
          "high": 14.4,
          "low": 14.31,
          "close": 14.36,
          "volume": 20814.78,
          "close_time": 1764453599999,
          "quote_volume": 298674.4811,
          "trades": 1014,
          "taker_buy_base": 8408.25,
          "taker_buy_quote": 120621.4757
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 14.35,
          "high": 14.42,
          "low": 14.29,
          "close": 14.39,
          "volume": 18071.72,
          "close_time": 1764457199999,
          "quote_volume": 259650.5768,
          "trades": 857,
          "taker_buy_base": 10707.42,
          "taker_buy_quote": 153815.3467
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 14.38,
          "high": 14.39,
          "low": 14.2,
          "close": 14.25,
          "volume": 27747.06,
          "close_time": 1764460799999,
          "quote_volume": 395593.833,
          "trades": 1367,
          "taker_buy_base": 15601.9,
          "taker_buy_quote": 222391.6957
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 14.25,
          "high": 14.28,
          "low": 14.2,
          "close": 14.22,
          "volume": 7325.34,
          "close_time": 1764464399999,
          "quote_volume": 104367.2068,
          "trades": 852,
          "taker_buy_base": 3668.53,
          "taker_buy_quote": 52270.1665
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 14.22,
          "high": 14.33,
          "low": 14.22,
          "close": 14.28,
          "volume": 11221.49,
          "close_time": 1764467999999,
          "quote_volume": 160275.1887,
          "trades": 722,
          "taker_buy_base": 4564.02,
          "taker_buy_quote": 65168.0266
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 14.29,
          "high": 14.34,
          "low": 14.23,
          "close": 14.25,
          "volume": 6803.03,
          "close_time": 1764471599999,
          "quote_volume": 97202.6887,
          "trades": 460,
          "taker_buy_base": 2779.79,
          "taker_buy_quote": 39687.7618
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 14.25,
          "high": 14.26,
          "low": 14.13,
          "close": 14.21,
          "volume": 15271.47,
          "close_time": 1764475199999,
          "quote_volume": 216510.3444,
          "trades": 1110,
          "taker_buy_base": 6272.05,
          "taker_buy_quote": 88861.4036
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 14.22,
          "high": 14.22,
          "low": 14.13,
          "close": 14.16,
          "volume": 7744.89,
          "close_time": 1764478799999,
          "quote_volume": 109827.7153,
          "trades": 566,
          "taker_buy_base": 2464.61,
          "taker_buy_quote": 34953.8551
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 14.16,
          "high": 14.16,
          "low": 14.03,
          "close": 14.04,
          "volume": 21721.72,
          "close_time": 1764482399999,
          "quote_volume": 305588.5822,
          "trades": 1543,
          "taker_buy_base": 10389.67,
          "taker_buy_quote": 146132.3368
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 14.05,
          "high": 14.1,
          "low": 13.98,
          "close": 14.09,
          "volume": 23202.89,
          "close_time": 1764485999999,
          "quote_volume": 325491.0575,
          "trades": 1627,
          "taker_buy_base": 11625.36,
          "taker_buy_quote": 163107.7935
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 14.1,
          "high": 14.15,
          "low": 14.07,
          "close": 14.15,
          "volume": 12672.61,
          "close_time": 1764489599999,
          "quote_volume": 179009.6829,
          "trades": 795,
          "taker_buy_base": 6677.75,
          "taker_buy_quote": 94325.7076
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 14.14,
          "high": 14.19,
          "low": 14.05,
          "close": 14.18,
          "volume": 22036.43,
          "close_time": 1764493199999,
          "quote_volume": 311017.1109,
          "trades": 1396,
          "taker_buy_base": 8228.25,
          "taker_buy_quote": 116159.881
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 14.17,
          "high": 14.23,
          "low": 14.14,
          "close": 14.15,
          "volume": 21856.48,
          "close_time": 1764496799999,
          "quote_volume": 309888.06,
          "trades": 1334,
          "taker_buy_base": 13005.19,
          "taker_buy_quote": 184397.1655
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 14.15,
          "high": 14.15,
          "low": 14.08,
          "close": 14.09,
          "volume": 13967.04,
          "close_time": 1764500399999,
          "quote_volume": 197201.3634,
          "trades": 877,
          "taker_buy_base": 6104.01,
          "taker_buy_quote": 86170.5942
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 14.09,
          "high": 14.12,
          "low": 14.05,
          "close": 14.07,
          "volume": 15973.13,
          "close_time": 1764503999999,
          "quote_volume": 225063.4262,
          "trades": 738,
          "taker_buy_base": 9088.67,
          "taker_buy_quote": 128067.9706
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 14.07,
          "high": 14.23,
          "low": 14.05,
          "close": 14.18,
          "volume": 16883.01,
          "close_time": 1764507599999,
          "quote_volume": 238850.4745,
          "trades": 1040,
          "taker_buy_base": 8316.44,
          "taker_buy_quote": 117671.8488
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 14.18,
          "high": 14.31,
          "low": 14.18,
          "close": 14.27,
          "volume": 30914.25,
          "close_time": 1764511199999,
          "quote_volume": 440872.6826,
          "trades": 1611,
          "taker_buy_base": 15207.54,
          "taker_buy_quote": 216952.0285
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 14.27,
          "high": 14.28,
          "low": 14.11,
          "close": 14.15,
          "volume": 22065.48,
          "close_time": 1764514799999,
          "quote_volume": 313072.6815,
          "trades": 1222,
          "taker_buy_base": 8749.32,
          "taker_buy_quote": 124113.6995
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 14.15,
          "high": 14.2,
          "low": 14.09,
          "close": 14.17,
          "volume": 13725.85,
          "close_time": 1764518399999,
          "quote_volume": 194237.8213,
          "trades": 925,
          "taker_buy_base": 6709.29,
          "taker_buy_quote": 94955.9181
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 14.18,
          "high": 14.29,
          "low": 14.17,
          "close": 14.26,
          "volume": 14240.1,
          "close_time": 1764521999999,
          "quote_volume": 202727.1486,
          "trades": 1067,
          "taker_buy_base": 5757.04,
          "taker_buy_quote": 81966.6251
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 14.27,
          "high": 14.27,
          "low": 14.16,
          "close": 14.21,
          "volume": 14102.94,
          "close_time": 1764525599999,
          "quote_volume": 200285.9512,
          "trades": 956,
          "taker_buy_base": 7699.49,
          "taker_buy_quote": 109332.274
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 14.21,
          "high": 14.22,
          "low": 13.83,
          "close": 13.96,
          "volume": 87697.41,
          "close_time": 1764529199999,
          "quote_volume": 1224410.307,
          "trades": 3385,
          "taker_buy_base": 42728.57,
          "taker_buy_quote": 596716.7288
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 13.96,
          "high": 14.03,
          "low": 13.94,
          "close": 14.0,
          "volume": 22700.33,
          "close_time": 1764532799999,
          "quote_volume": 317707.3283,
          "trades": 1424,
          "taker_buy_base": 9595.2,
          "taker_buy_quote": 134337.735
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 14.0,
          "high": 14.04,
          "low": 13.94,
          "close": 13.97,
          "volume": 16420.48,
          "close_time": 1764536399999,
          "quote_volume": 229719.7757,
          "trades": 852,
          "taker_buy_base": 7670.05,
          "taker_buy_quote": 107297.8386
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 13.97,
          "high": 13.99,
          "low": 13.77,
          "close": 13.84,
          "volume": 34250.94,
          "close_time": 1764539999999,
          "quote_volume": 474734.4484,
          "trades": 1342,
          "taker_buy_base": 15602.68,
          "taker_buy_quote": 216367.2874
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 13.85,
          "high": 13.93,
          "low": 13.83,
          "close": 13.93,
          "volume": 37576.87,
          "close_time": 1764543599999,
          "quote_volume": 521703.7187,
          "trades": 1273,
          "taker_buy_base": 21667.39,
          "taker_buy_quote": 300893.6196
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 13.93,
          "high": 13.93,
          "low": 13.66,
          "close": 13.71,
          "volume": 39358.9,
          "close_time": 1764547199999,
          "quote_volume": 543369.2138,
          "trades": 1848,
          "taker_buy_base": 19629.17,
          "taker_buy_quote": 270854.1667
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 13.12,
          "close": 13.12,
          "volume": 152373.08,
          "close_time": 1764550799999,
          "quote_volume": 2043828.952,
          "trades": 9171,
          "taker_buy_base": 66434.91,
          "taker_buy_quote": 890580.8924
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 13.12,
          "high": 13.26,
          "low": 13.09,
          "close": 13.11,
          "volume": 35379.68,
          "close_time": 1764554399999,
          "quote_volume": 466222.0665,
          "trades": 3350,
          "taker_buy_base": 17479.98,
          "taker_buy_quote": 230340.287
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 13.12,
          "high": 13.2,
          "low": 13.1,
          "close": 13.14,
          "volume": 20792.95,
          "close_time": 1764557999999,
          "quote_volume": 273437.7564,
          "trades": 1661,
          "taker_buy_base": 10919.04,
          "taker_buy_quote": 143591.5702
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 13.13,
          "high": 13.13,
          "low": 12.94,
          "close": 12.96,
          "volume": 19838.8,
          "close_time": 1764561599999,
          "quote_volume": 258273.5065,
          "trades": 1924,
          "taker_buy_base": 8032.04,
          "taker_buy_quote": 104559.8002
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 12.96,
          "high": 12.98,
          "low": 12.88,
          "close": 12.93,
          "volume": 14088.58,
          "close_time": 1764565199999,
          "quote_volume": 182183.4291,
          "trades": 1412,
          "taker_buy_base": 7357.08,
          "taker_buy_quote": 95203.4305
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 12.93,
          "high": 12.98,
          "low": 12.89,
          "close": 12.92,
          "volume": 10943.62,
          "close_time": 1764568799999,
          "quote_volume": 141438.6584,
          "trades": 1248,
          "taker_buy_base": 6912.52,
          "taker_buy_quote": 89368.2365
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 12.91,
          "high": 13.03,
          "low": 12.91,
          "close": 12.96,
          "volume": 19732.43,
          "close_time": 1764572399999,
          "quote_volume": 255727.3313,
          "trades": 1288,
          "taker_buy_base": 10965.31,
          "taker_buy_quote": 142118.1773
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 12.96,
          "high": 13.09,
          "low": 12.95,
          "close": 13.08,
          "volume": 13515.62,
          "close_time": 1764575999999,
          "quote_volume": 176262.3419,
          "trades": 1101,
          "taker_buy_base": 6881.75,
          "taker_buy_quote": 89703.9487
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 13.07,
          "high": 13.09,
          "low": 13.01,
          "close": 13.06,
          "volume": 11754.79,
          "close_time": 1764579599999,
          "quote_volume": 153341.0139,
          "trades": 805,
          "taker_buy_base": 6235.37,
          "taker_buy_quote": 81352.0634
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 13.06,
          "high": 13.11,
          "low": 12.98,
          "close": 13.01,
          "volume": 10045.25,
          "close_time": 1764583199999,
          "quote_volume": 131058.3824,
          "trades": 879,
          "taker_buy_base": 5794.99,
          "taker_buy_quote": 75585.631
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 13.02,
          "high": 13.03,
          "low": 12.97,
          "close": 12.98,
          "volume": 10783.91,
          "close_time": 1764586799999,
          "quote_volume": 140200.8544,
          "trades": 701,
          "taker_buy_base": 3392.92,
          "taker_buy_quote": 44102.8353
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 12.98,
          "high": 13.01,
          "low": 12.95,
          "close": 12.95,
          "volume": 9952.75,
          "close_time": 1764590399999,
          "quote_volume": 129162.9665,
          "trades": 670,
          "taker_buy_base": 3861.97,
          "taker_buy_quote": 50119.724
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 12.95,
          "high": 12.95,
          "low": 12.77,
          "close": 12.92,
          "volume": 38153.76,
          "close_time": 1764593999999,
          "quote_volume": 491806.4129,
          "trades": 2166,
          "taker_buy_base": 16763.81,
          "taker_buy_quote": 215872.0435
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 12.91,
          "high": 12.97,
          "low": 12.75,
          "close": 12.83,
          "volume": 40891.99,
          "close_time": 1764597599999,
          "quote_volume": 524407.2497,
          "trades": 2373,
          "taker_buy_base": 22243.24,
          "taker_buy_quote": 285474.1933
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 12.83,
          "high": 12.96,
          "low": 12.81,
          "close": 12.87,
          "volume": 25469.09,
          "close_time": 1764601199999,
          "quote_volume": 327850.2552,
          "trades": 2029,
          "taker_buy_base": 14459.13,
          "taker_buy_quote": 186114.947
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 12.87,
          "high": 12.88,
          "low": 12.62,
          "close": 12.69,
          "volume": 71098.48,
          "close_time": 1764604799999,
          "quote_volume": 903178.0822,
          "trades": 4634,
          "taker_buy_base": 18477.39,
          "taker_buy_quote": 235127.606
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 12.7,
          "high": 12.73,
          "low": 12.56,
          "close": 12.62,
          "volume": 26900.12,
          "close_time": 1764608399999,
          "quote_volume": 339735.9849,
          "trades": 1911,
          "taker_buy_base": 14113.35,
          "taker_buy_quote": 178452.7791
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 12.62,
          "high": 12.75,
          "low": 12.62,
          "close": 12.69,
          "volume": 25560.34,
          "close_time": 1764611999999,
          "quote_volume": 324141.8637,
          "trades": 2626,
          "taker_buy_base": 15938.66,
          "taker_buy_quote": 202124.5274
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 12.69,
          "high": 12.78,
          "low": 12.63,
          "close": 12.72,
          "volume": 18121.82,
          "close_time": 1764615599999,
          "quote_volume": 230368.9365,
          "trades": 2186,
          "taker_buy_base": 12066.18,
          "taker_buy_quote": 153445.8933
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 12.72,
          "high": 12.73,
          "low": 12.62,
          "close": 12.62,
          "volume": 6193.71,
          "close_time": 1764619199999,
          "quote_volume": 78425.8088,
          "trades": 1171,
          "taker_buy_base": 2960.7,
          "taker_buy_quote": 37488.0897
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 12.61,
          "high": 12.77,
          "low": 12.6,
          "close": 12.65,
          "volume": 28079.52,
          "close_time": 1764622799999,
          "quote_volume": 356052.511,
          "trades": 2125,
          "taker_buy_base": 15170.3,
          "taker_buy_quote": 192427.8558
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 12.65,
          "high": 12.84,
          "low": 12.64,
          "close": 12.81,
          "volume": 31123.94,
          "close_time": 1764626399999,
          "quote_volume": 397012.9339,
          "trades": 2278,
          "taker_buy_base": 17163.76,
          "taker_buy_quote": 219055.9759
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 12.8,
          "high": 12.86,
          "low": 12.75,
          "close": 12.8,
          "volume": 15302.0,
          "close_time": 1764629999999,
          "quote_volume": 195999.7539,
          "trades": 1228,
          "taker_buy_base": 5865.73,
          "taker_buy_quote": 75159.4119
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 12.79,
          "high": 12.87,
          "low": 12.76,
          "close": 12.76,
          "volume": 17850.43,
          "close_time": 1764633599999,
          "quote_volume": 228753.6471,
          "trades": 959,
          "taker_buy_base": 7836.99,
          "taker_buy_quote": 100513.1826
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.75,
          "high": 12.81,
          "low": 12.72,
          "close": 12.79,
          "volume": 15896.4,
          "close_time": 1764637199999,
          "quote_volume": 202702.4893,
          "trades": 1082,
          "taker_buy_base": 4880.09,
          "taker_buy_quote": 62246.9044
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 12.79,
          "high": 13.02,
          "low": 12.77,
          "close": 12.85,
          "volume": 36690.89,
          "close_time": 1764640799999,
          "quote_volume": 474063.9168,
          "trades": 2435,
          "taker_buy_base": 18560.47,
          "taker_buy_quote": 239660.7947
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 12.85,
          "high": 12.95,
          "low": 12.84,
          "close": 12.92,
          "volume": 8426.87,
          "close_time": 1764644399999,
          "quote_volume": 108733.5936,
          "trades": 941,
          "taker_buy_base": 3529.45,
          "taker_buy_quote": 45518.5632
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 12.93,
          "high": 12.96,
          "low": 12.82,
          "close": 12.95,
          "volume": 11748.91,
          "close_time": 1764647999999,
          "quote_volume": 151633.3225,
          "trades": 1070,
          "taker_buy_base": 5570.74,
          "taker_buy_quote": 71886.3989
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 12.96,
          "high": 13.0,
          "low": 12.9,
          "close": 12.91,
          "volume": 7576.79,
          "close_time": 1764651599999,
          "quote_volume": 98058.9417,
          "trades": 842,
          "taker_buy_base": 3568.79,
          "taker_buy_quote": 46186.7509
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 12.91,
          "high": 12.95,
          "low": 12.87,
          "close": 12.94,
          "volume": 12145.55,
          "close_time": 1764655199999,
          "quote_volume": 156673.5697,
          "trades": 850,
          "taker_buy_base": 6526.09,
          "taker_buy_quote": 84192.6426
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 12.94,
          "high": 13.01,
          "low": 12.92,
          "close": 13.0,
          "volume": 13277.76,
          "close_time": 1764658799999,
          "quote_volume": 172099.0279,
          "trades": 711,
          "taker_buy_base": 5862.43,
          "taker_buy_quote": 75973.3087
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 13.0,
          "high": 13.04,
          "low": 12.97,
          "close": 13.02,
          "volume": 16075.12,
          "close_time": 1764662399999,
          "quote_volume": 208999.686,
          "trades": 1070,
          "taker_buy_base": 7414.31,
          "taker_buy_quote": 96388.3389
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 13.03,
          "high": 13.07,
          "low": 12.9,
          "close": 12.95,
          "volume": 79138.48,
          "close_time": 1764665999999,
          "quote_volume": 1025822.1614,
          "trades": 4235,
          "taker_buy_base": 39486.46,
          "taker_buy_quote": 511944.9162
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 12.95,
          "high": 13.03,
          "low": 12.92,
          "close": 12.97,
          "volume": 22280.69,
          "close_time": 1764669599999,
          "quote_volume": 289377.4353,
          "trades": 1159,
          "taker_buy_base": 10328.76,
          "taker_buy_quote": 134132.1452
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 12.97,
          "high": 13.13,
          "low": 12.97,
          "close": 13.1,
          "volume": 26136.66,
          "close_time": 1764673199999,
          "quote_volume": 341100.7696,
          "trades": 1031,
          "taker_buy_base": 10213.57,
          "taker_buy_quote": 133356.2406
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 13.09,
          "high": 13.11,
          "low": 12.87,
          "close": 12.91,
          "volume": 69871.21,
          "close_time": 1764676799999,
          "quote_volume": 905011.3122,
          "trades": 2887,
          "taker_buy_base": 26762.41,
          "taker_buy_quote": 347028.9707
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 12.91,
          "high": 12.94,
          "low": 12.85,
          "close": 12.91,
          "volume": 22169.23,
          "close_time": 1764680399999,
          "quote_volume": 286093.4738,
          "trades": 949,
          "taker_buy_base": 10619.28,
          "taker_buy_quote": 137116.5388
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 12.91,
          "high": 13.04,
          "low": 12.89,
          "close": 13.02,
          "volume": 19938.44,
          "close_time": 1764683999999,
          "quote_volume": 258982.1503,
          "trades": 1020,
          "taker_buy_base": 11319.13,
          "taker_buy_quote": 147057.4201
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 13.02,
          "high": 13.28,
          "low": 13.01,
          "close": 13.26,
          "volume": 40901.48,
          "close_time": 1764687599999,
          "quote_volume": 537937.8488,
          "trades": 2280,
          "taker_buy_base": 21577.32,
          "taker_buy_quote": 283723.081
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 13.26,
          "high": 13.72,
          "low": 13.26,
          "close": 13.68,
          "volume": 108700.81,
          "close_time": 1764691199999,
          "quote_volume": 1468817.3139,
          "trades": 5654,
          "taker_buy_base": 58279.23,
          "taker_buy_quote": 787010.9241
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 13.68,
          "high": 13.75,
          "low": 13.55,
          "close": 13.59,
          "volume": 40330.03,
          "close_time": 1764694799999,
          "quote_volume": 549987.5459,
          "trades": 3034,
          "taker_buy_base": 18732.88,
          "taker_buy_quote": 255510.9647
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 13.59,
          "high": 13.71,
          "low": 13.55,
          "close": 13.6,
          "volume": 36006.69,
          "close_time": 1764698399999,
          "quote_volume": 490803.2624,
          "trades": 2487,
          "taker_buy_base": 20831.29,
          "taker_buy_quote": 283906.1367
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 13.59,
          "high": 13.71,
          "low": 13.59,
          "close": 13.66,
          "volume": 28796.8,
          "close_time": 1764701999999,
          "quote_volume": 393579.3731,
          "trades": 2021,
          "taker_buy_base": 13249.36,
          "taker_buy_quote": 181093.7013
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 13.67,
          "high": 13.71,
          "low": 13.63,
          "close": 13.65,
          "volume": 16045.79,
          "close_time": 1764705599999,
          "quote_volume": 219293.3932,
          "trades": 1219,
          "taker_buy_base": 7219.76,
          "taker_buy_quote": 98683.6819
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 13.66,
          "high": 13.7,
          "low": 13.57,
          "close": 13.66,
          "volume": 54823.97,
          "close_time": 1764709199999,
          "quote_volume": 747603.3877,
          "trades": 2344,
          "taker_buy_base": 21301.46,
          "taker_buy_quote": 290598.1108
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 13.66,
          "high": 13.69,
          "low": 13.62,
          "close": 13.67,
          "volume": 22638.03,
          "close_time": 1764712799999,
          "quote_volume": 309175.308,
          "trades": 1605,
          "taker_buy_base": 12353.97,
          "taker_buy_quote": 168729.533
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 13.67,
          "high": 13.77,
          "low": 13.65,
          "close": 13.74,
          "volume": 26881.57,
          "close_time": 1764716399999,
          "quote_volume": 368447.5578,
          "trades": 1700,
          "taker_buy_base": 14075.65,
          "taker_buy_quote": 192921.0997
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 13.63,
          "close": 13.63,
          "volume": 20886.93,
          "close_time": 1764719999999,
          "quote_volume": 285990.776,
          "trades": 1023,
          "taker_buy_base": 11495.31,
          "taker_buy_quote": 157485.6438
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.64,
          "high": 13.68,
          "low": 13.59,
          "close": 13.66,
          "volume": 15028.53,
          "close_time": 1764723599999,
          "quote_volume": 204996.8925,
          "trades": 1068,
          "taker_buy_base": 8527.84,
          "taker_buy_quote": 116315.4492
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 13.66,
          "high": 13.76,
          "low": 13.64,
          "close": 13.7,
          "volume": 23648.9,
          "close_time": 1764727199999,
          "quote_volume": 324239.1936,
          "trades": 1912,
          "taker_buy_base": 12689.77,
          "taker_buy_quote": 173972.0865
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 13.71,
          "high": 13.86,
          "low": 13.7,
          "close": 13.79,
          "volume": 27553.04,
          "close_time": 1764730799999,
          "quote_volume": 380116.7294,
          "trades": 1408,
          "taker_buy_base": 12546.54,
          "taker_buy_quote": 173007.0675
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 13.79,
          "high": 13.84,
          "low": 13.78,
          "close": 13.82,
          "volume": 14605.56,
          "close_time": 1764734399999,
          "quote_volume": 201778.7043,
          "trades": 1148,
          "taker_buy_base": 5383.27,
          "taker_buy_quote": 74379.6203
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 13.82,
          "high": 13.94,
          "low": 13.81,
          "close": 13.92,
          "volume": 34032.15,
          "close_time": 1764737999999,
          "quote_volume": 472593.0791,
          "trades": 1696,
          "taker_buy_base": 15305.44,
          "taker_buy_quote": 212599.3244
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 13.91,
          "high": 14.07,
          "low": 13.91,
          "close": 14.05,
          "volume": 37743.16,
          "close_time": 1764741599999,
          "quote_volume": 528524.3206,
          "trades": 2439,
          "taker_buy_base": 16914.45,
          "taker_buy_quote": 236799.2252
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 14.05,
          "high": 14.36,
          "low": 14.05,
          "close": 14.12,
          "volume": 49159.39,
          "close_time": 1764745199999,
          "quote_volume": 697149.3695,
          "trades": 3665,
          "taker_buy_base": 24621.73,
          "taker_buy_quote": 349246.3496
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 14.12,
          "high": 14.18,
          "low": 14.08,
          "close": 14.14,
          "volume": 33594.72,
          "close_time": 1764748799999,
          "quote_volume": 474455.4171,
          "trades": 2193,
          "taker_buy_base": 15818.19,
          "taker_buy_quote": 223443.9892
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 14.14,
          "high": 14.18,
          "low": 14.06,
          "close": 14.15,
          "volume": 22401.14,
          "close_time": 1764752399999,
          "quote_volume": 316444.6001,
          "trades": 1751,
          "taker_buy_base": 8047.25,
          "taker_buy_quote": 113642.071
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 14.15,
          "high": 14.15,
          "low": 14.01,
          "close": 14.1,
          "volume": 16356.87,
          "close_time": 1764755999999,
          "quote_volume": 230351.0992,
          "trades": 1260,
          "taker_buy_base": 6761.45,
          "taker_buy_quote": 95155.8659
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 14.09,
          "high": 14.13,
          "low": 14.05,
          "close": 14.05,
          "volume": 17468.87,
          "close_time": 1764759599999,
          "quote_volume": 246041.1745,
          "trades": 1093,
          "taker_buy_base": 10849.24,
          "taker_buy_quote": 152859.6797
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 14.06,
          "high": 14.08,
          "low": 14.01,
          "close": 14.06,
          "volume": 10575.14,
          "close_time": 1764763199999,
          "quote_volume": 148558.8252,
          "trades": 752,
          "taker_buy_base": 4769.54,
          "taker_buy_quote": 67008.9322
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 14.07,
          "high": 14.12,
          "low": 14.05,
          "close": 14.11,
          "volume": 13951.6,
          "close_time": 1764766799999,
          "quote_volume": 196347.8945,
          "trades": 1010,
          "taker_buy_base": 7128.61,
          "taker_buy_quote": 100345.9611
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 14.12,
          "high": 14.23,
          "low": 14.11,
          "close": 14.19,
          "volume": 33488.95,
          "close_time": 1764770399999,
          "quote_volume": 474863.699,
          "trades": 2372,
          "taker_buy_base": 17705.59,
          "taker_buy_quote": 251036.8819
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 14.2,
          "high": 14.29,
          "low": 13.89,
          "close": 14.11,
          "volume": 107141.78,
          "close_time": 1764773999999,
          "quote_volume": 1507003.6444,
          "trades": 6454,
          "taker_buy_base": 50501.67,
          "taker_buy_quote": 710418.1356
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 14.11,
          "high": 14.22,
          "low": 14.07,
          "close": 14.17,
          "volume": 38645.65,
          "close_time": 1764777599999,
          "quote_volume": 547216.8349,
          "trades": 3177,
          "taker_buy_base": 17325.74,
          "taker_buy_quote": 245371.0035
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 14.17,
          "high": 14.33,
          "low": 14.07,
          "close": 14.28,
          "volume": 38806.04,
          "close_time": 1764781199999,
          "quote_volume": 552506.9752,
          "trades": 2671,
          "taker_buy_base": 19426.75,
          "taker_buy_quote": 276493.3255
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 14.29,
          "high": 14.43,
          "low": 14.28,
          "close": 14.39,
          "volume": 42177.09,
          "close_time": 1764784799999,
          "quote_volume": 605781.2125,
          "trades": 3452,
          "taker_buy_base": 21493.72,
          "taker_buy_quote": 308707.2236
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 14.39,
          "high": 14.5,
          "low": 14.34,
          "close": 14.38,
          "volume": 29934.11,
          "close_time": 1764788399999,
          "quote_volume": 432175.4856,
          "trades": 2345,
          "taker_buy_base": 14100.93,
          "taker_buy_quote": 203622.8266
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 14.37,
          "high": 14.5,
          "low": 14.37,
          "close": 14.49,
          "volume": 16503.84,
          "close_time": 1764791999999,
          "quote_volume": 237887.7655,
          "trades": 1478,
          "taker_buy_base": 8836.72,
          "taker_buy_quote": 127385.9623
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 14.5,
          "high": 14.53,
          "low": 14.42,
          "close": 14.45,
          "volume": 33105.47,
          "close_time": 1764795599999,
          "quote_volume": 478627.1416,
          "trades": 1875,
          "taker_buy_base": 18717.46,
          "taker_buy_quote": 270630.0276
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 14.46,
          "high": 14.92,
          "low": 14.43,
          "close": 14.9,
          "volume": 75329.52,
          "close_time": 1764799199999,
          "quote_volume": 1107117.7413,
          "trades": 3817,
          "taker_buy_base": 40184.1,
          "taker_buy_quote": 590575.0183
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 14.91,
          "high": 15.08,
          "low": 14.75,
          "close": 14.86,
          "volume": 91973.67,
          "close_time": 1764802799999,
          "quote_volume": 1368539.9048,
          "trades": 5264,
          "taker_buy_base": 43392.7,
          "taker_buy_quote": 645706.1246
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 14.86,
          "high": 14.91,
          "low": 14.77,
          "close": 14.78,
          "volume": 50894.64,
          "close_time": 1764806399999,
          "quote_volume": 755921.8005,
          "trades": 2475,
          "taker_buy_base": 29742.9,
          "taker_buy_quote": 441884.9042
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.79,
          "high": 14.88,
          "low": 14.73,
          "close": 14.81,
          "volume": 44357.2,
          "close_time": 1764809999999,
          "quote_volume": 656702.8872,
          "trades": 2661,
          "taker_buy_base": 18891.28,
          "taker_buy_quote": 279565.6643
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 14.81,
          "high": 14.88,
          "low": 14.69,
          "close": 14.71,
          "volume": 50451.62,
          "close_time": 1764813599999,
          "quote_volume": 745682.6854,
          "trades": 2851,
          "taker_buy_base": 25805.13,
          "taker_buy_quote": 381453.7277
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 14.71,
          "high": 14.78,
          "low": 14.7,
          "close": 14.75,
          "volume": 25734.43,
          "close_time": 1764817199999,
          "quote_volume": 379218.2535,
          "trades": 1588,
          "taker_buy_base": 12634.58,
          "taker_buy_quote": 186199.8094
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 14.75,
          "high": 14.75,
          "low": 14.71,
          "close": 14.73,
          "volume": 20275.03,
          "close_time": 1764820799999,
          "quote_volume": 298635.6462,
          "trades": 930,
          "taker_buy_base": 9479.75,
          "taker_buy_quote": 139630.6198
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 14.73,
          "high": 14.75,
          "low": 14.7,
          "close": 14.73,
          "volume": 14631.88,
          "close_time": 1764824399999,
          "quote_volume": 215437.2327,
          "trades": 767,
          "taker_buy_base": 7927.49,
          "taker_buy_quote": 116731.4595
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 14.73,
          "high": 14.76,
          "low": 14.71,
          "close": 14.75,
          "volume": 19320.98,
          "close_time": 1764827999999,
          "quote_volume": 284597.0437,
          "trades": 795,
          "taker_buy_base": 7814.66,
          "taker_buy_quote": 115114.2862
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 14.75,
          "high": 14.76,
          "low": 14.71,
          "close": 14.72,
          "volume": 16958.87,
          "close_time": 1764831599999,
          "quote_volume": 249963.22,
          "trades": 704,
          "taker_buy_base": 10363.43,
          "taker_buy_quote": 152778.3121
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 14.71,
          "high": 14.76,
          "low": 14.69,
          "close": 14.73,
          "volume": 20102.5,
          "close_time": 1764835199999,
          "quote_volume": 295917.8026,
          "trades": 858,
          "taker_buy_base": 11279.37,
          "taker_buy_quote": 166039.7384
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 14.72,
          "high": 14.76,
          "low": 14.71,
          "close": 14.72,
          "volume": 18102.81,
          "close_time": 1764838799999,
          "quote_volume": 266781.9166,
          "trades": 799,
          "taker_buy_base": 6056.35,
          "taker_buy_quote": 89229.1482
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 14.73,
          "high": 14.79,
          "low": 14.71,
          "close": 14.74,
          "volume": 19173.03,
          "close_time": 1764842399999,
          "quote_volume": 282814.3915,
          "trades": 862,
          "taker_buy_base": 9370.69,
          "taker_buy_quote": 138229.877
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 14.74,
          "high": 14.76,
          "low": 14.71,
          "close": 14.73,
          "volume": 13674.76,
          "close_time": 1764845999999,
          "quote_volume": 201469.9961,
          "trades": 1120,
          "taker_buy_base": 5850.17,
          "taker_buy_quote": 86189.5886
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 14.73,
          "high": 14.76,
          "low": 14.69,
          "close": 14.74,
          "volume": 24631.61,
          "close_time": 1764849599999,
          "quote_volume": 362739.4303,
          "trades": 1258,
          "taker_buy_base": 12066.35,
          "taker_buy_quote": 177691.0574
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 14.75,
          "high": 14.76,
          "low": 14.71,
          "close": 14.73,
          "volume": 19104.6,
          "close_time": 1764853199999,
          "quote_volume": 281489.0949,
          "trades": 1089,
          "taker_buy_base": 10547.22,
          "taker_buy_quote": 155391.7438
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 14.74,
          "high": 14.76,
          "low": 14.7,
          "close": 14.73,
          "volume": 30723.79,
          "close_time": 1764856799999,
          "quote_volume": 452388.6742,
          "trades": 1234,
          "taker_buy_base": 19120.32,
          "taker_buy_quote": 281559.5798
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 14.73,
          "high": 14.77,
          "low": 14.63,
          "close": 14.67,
          "volume": 47523.72,
          "close_time": 1764860399999,
          "quote_volume": 699007.299,
          "trades": 2301,
          "taker_buy_base": 18657.61,
          "taker_buy_quote": 274471.0377
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 14.67,
          "high": 14.86,
          "low": 14.67,
          "close": 14.75,
          "volume": 48733.53,
          "close_time": 1764863999999,
          "quote_volume": 718848.9402,
          "trades": 2619,
          "taker_buy_base": 32498.12,
          "taker_buy_quote": 479372.243
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 14.74,
          "high": 14.77,
          "low": 14.71,
          "close": 14.73,
          "volume": 40909.39,
          "close_time": 1764867599999,
          "quote_volume": 602856.4311,
          "trades": 1946,
          "taker_buy_base": 15850.15,
          "taker_buy_quote": 233529.1275
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 14.73,
          "high": 14.74,
          "low": 14.51,
          "close": 14.58,
          "volume": 54259.58,
          "close_time": 1764871199999,
          "quote_volume": 792719.6425,
          "trades": 2347,
          "taker_buy_base": 26159.83,
          "taker_buy_quote": 382381.2545
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 14.58,
          "high": 14.58,
          "low": 14.47,
          "close": 14.48,
          "volume": 37163.44,
          "close_time": 1764874799999,
          "quote_volume": 539302.971,
          "trades": 1881,
          "taker_buy_base": 23493.28,
          "taker_buy_quote": 340959.5039
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 14.48,
          "high": 14.49,
          "low": 14.21,
          "close": 14.43,
          "volume": 81892.06,
          "close_time": 1764878399999,
          "quote_volume": 1176447.1162,
          "trades": 3154,
          "taker_buy_base": 38184.2,
          "taker_buy_quote": 548724.2194
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 14.43,
          "high": 14.5,
          "low": 14.36,
          "close": 14.49,
          "volume": 21761.58,
          "close_time": 1764881999999,
          "quote_volume": 314109.7933,
          "trades": 1384,
          "taker_buy_base": 11548.79,
          "taker_buy_quote": 166612.7284
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 14.48,
          "high": 14.52,
          "low": 14.38,
          "close": 14.4,
          "volume": 16239.11,
          "close_time": 1764885599999,
          "quote_volume": 234826.6528,
          "trades": 1131,
          "taker_buy_base": 6633.41,
          "taker_buy_quote": 95923.8195
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 14.39,
          "high": 14.48,
          "low": 14.39,
          "close": 14.45,
          "volume": 17129.92,
          "close_time": 1764889199999,
          "quote_volume": 247532.4301,
          "trades": 782,
          "taker_buy_base": 8092.21,
          "taker_buy_quote": 116943.661
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 14.44,
          "high": 14.48,
          "low": 14.39,
          "close": 14.41,
          "volume": 21189.9,
          "close_time": 1764892799999,
          "quote_volume": 305673.4596,
          "trades": 956,
          "taker_buy_base": 13058.72,
          "taker_buy_quote": 188371.7451
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 14.41,
          "high": 14.49,
          "low": 14.39,
          "close": 14.46,
          "volume": 38160.56,
          "close_time": 1764896399999,
          "quote_volume": 551516.4173,
          "trades": 1372,
          "taker_buy_base": 22119.74,
          "taker_buy_quote": 319460.2255
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 14.46,
          "high": 14.51,
          "low": 14.45,
          "close": 14.48,
          "volume": 12186.71,
          "close_time": 1764899999999,
          "quote_volume": 176457.7361,
          "trades": 949,
          "taker_buy_base": 4543.52,
          "taker_buy_quote": 65795.0358
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 14.48,
          "high": 14.53,
          "low": 14.45,
          "close": 14.5,
          "volume": 16677.27,
          "close_time": 1764903599999,
          "quote_volume": 241743.7402,
          "trades": 946,
          "taker_buy_base": 6295.01,
          "taker_buy_quote": 91224.0098
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 14.49,
          "high": 14.53,
          "low": 14.44,
          "close": 14.45,
          "volume": 17691.06,
          "close_time": 1764907199999,
          "quote_volume": 256140.2012,
          "trades": 932,
          "taker_buy_base": 5707.62,
          "taker_buy_quote": 82637.9702
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 14.46,
          "high": 14.48,
          "low": 14.37,
          "close": 14.41,
          "volume": 15056.0,
          "close_time": 1764910799999,
          "quote_volume": 217385.2245,
          "trades": 756,
          "taker_buy_base": 8934.86,
          "taker_buy_quote": 129078.8877
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 14.42,
          "high": 14.44,
          "low": 14.36,
          "close": 14.37,
          "volume": 15508.79,
          "close_time": 1764914399999,
          "quote_volume": 223077.8698,
          "trades": 547,
          "taker_buy_base": 3580.13,
          "taker_buy_quote": 51538.5565
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 14.37,
          "high": 14.41,
          "low": 14.33,
          "close": 14.38,
          "volume": 16296.16,
          "close_time": 1764917999999,
          "quote_volume": 234267.7608,
          "trades": 858,
          "taker_buy_base": 8617.67,
          "taker_buy_quote": 123907.7192
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 14.37,
          "high": 14.43,
          "low": 14.35,
          "close": 14.37,
          "volume": 17020.17,
          "close_time": 1764921599999,
          "quote_volume": 244994.7692,
          "trades": 675,
          "taker_buy_base": 8291.51,
          "taker_buy_quote": 119347.2028
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 14.38,
          "high": 14.38,
          "low": 14.17,
          "close": 14.21,
          "volume": 30049.31,
          "close_time": 1764925199999,
          "quote_volume": 428227.7886,
          "trades": 1329,
          "taker_buy_base": 10885.78,
          "taker_buy_quote": 155241.6793
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 14.2,
          "high": 14.21,
          "low": 13.96,
          "close": 13.97,
          "volume": 43405.58,
          "close_time": 1764928799999,
          "quote_volume": 609610.3311,
          "trades": 1873,
          "taker_buy_base": 22430.69,
          "taker_buy_quote": 314815.8959
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 13.97,
          "high": 14.03,
          "low": 13.94,
          "close": 13.98,
          "volume": 16443.97,
          "close_time": 1764932399999,
          "quote_volume": 229984.6536,
          "trades": 1255,
          "taker_buy_base": 10903.23,
          "taker_buy_quote": 152488.4517
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 13.97,
          "high": 14.0,
          "low": 13.77,
          "close": 13.82,
          "volume": 20827.75,
          "close_time": 1764935999999,
          "quote_volume": 288704.6551,
          "trades": 1687,
          "taker_buy_base": 8884.02,
          "taker_buy_quote": 123304.5871
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 13.8,
          "high": 13.8,
          "low": 13.67,
          "close": 13.76,
          "volume": 34663.84,
          "close_time": 1764939599999,
          "quote_volume": 476311.8153,
          "trades": 1600,
          "taker_buy_base": 18494.33,
          "taker_buy_quote": 254122.8039
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 13.75,
          "high": 13.79,
          "low": 13.63,
          "close": 13.7,
          "volume": 24600.75,
          "close_time": 1764943199999,
          "quote_volume": 337428.921,
          "trades": 2251,
          "taker_buy_base": 11021.81,
          "taker_buy_quote": 151198.6965
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 13.7,
          "high": 13.73,
          "low": 13.58,
          "close": 13.63,
          "volume": 25223.37,
          "close_time": 1764946799999,
          "quote_volume": 344771.9471,
          "trades": 2702,
          "taker_buy_base": 13076.32,
          "taker_buy_quote": 178772.5571
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 13.64,
          "high": 13.88,
          "low": 13.64,
          "close": 13.68,
          "volume": 57378.28,
          "close_time": 1764950399999,
          "quote_volume": 790247.2295,
          "trades": 4068,
          "taker_buy_base": 31212.58,
          "taker_buy_quote": 430037.1353
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 13.68,
          "high": 13.68,
          "low": 13.32,
          "close": 13.45,
          "volume": 58076.27,
          "close_time": 1764953999999,
          "quote_volume": 783034.2501,
          "trades": 4741,
          "taker_buy_base": 24380.76,
          "taker_buy_quote": 328781.338
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 13.45,
          "high": 13.49,
          "low": 13.3,
          "close": 13.43,
          "volume": 25702.67,
          "close_time": 1764957599999,
          "quote_volume": 344116.9961,
          "trades": 2641,
          "taker_buy_base": 12840.01,
          "taker_buy_quote": 171824.4466
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 13.42,
          "high": 13.52,
          "low": 13.27,
          "close": 13.27,
          "volume": 26115.38,
          "close_time": 1764961199999,
          "quote_volume": 349937.1828,
          "trades": 2370,
          "taker_buy_base": 14133.7,
          "taker_buy_quote": 189503.45
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 13.27,
          "high": 13.46,
          "low": 13.2,
          "close": 13.42,
          "volume": 26680.59,
          "close_time": 1764964799999,
          "quote_volume": 355466.1569,
          "trades": 1980,
          "taker_buy_base": 15105.6,
          "taker_buy_quote": 201274.0877
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.31,
          "close": 13.34,
          "volume": 17867.47,
          "close_time": 1764968399999,
          "quote_volume": 239066.8151,
          "trades": 1254,
          "taker_buy_base": 8144.33,
          "taker_buy_quote": 108867.426
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 13.34,
          "high": 13.39,
          "low": 13.28,
          "close": 13.3,
          "volume": 14483.63,
          "close_time": 1764971999999,
          "quote_volume": 193176.7601,
          "trades": 1063,
          "taker_buy_base": 6318.65,
          "taker_buy_quote": 84243.994
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 13.29,
          "high": 13.33,
          "low": 13.2,
          "close": 13.26,
          "volume": 22111.12,
          "close_time": 1764975599999,
          "quote_volume": 293203.8222,
          "trades": 1453,
          "taker_buy_base": 8818.02,
          "taker_buy_quote": 116955.1726
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 13.25,
          "high": 13.25,
          "low": 13.11,
          "close": 13.22,
          "volume": 35723.95,
          "close_time": 1764979199999,
          "quote_volume": 470210.8057,
          "trades": 1602,
          "taker_buy_base": 8867.72,
          "taker_buy_quote": 116939.6221
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.21,
          "high": 13.27,
          "low": 13.14,
          "close": 13.26,
          "volume": 24878.05,
          "close_time": 1764982799999,
          "quote_volume": 328447.727,
          "trades": 1523,
          "taker_buy_base": 16066.32,
          "taker_buy_quote": 212120.2884
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 13.26,
          "high": 13.39,
          "low": 13.26,
          "close": 13.38,
          "volume": 21496.5,
          "close_time": 1764986399999,
          "quote_volume": 286602.1516,
          "trades": 1901,
          "taker_buy_base": 13383.92,
          "taker_buy_quote": 178455.3724
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 13.38,
          "high": 13.39,
          "low": 13.26,
          "close": 13.31,
          "volume": 21777.45,
          "close_time": 1764989999999,
          "quote_volume": 289733.55,
          "trades": 1626,
          "taker_buy_base": 13036.03,
          "taker_buy_quote": 173309.1385
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 13.31,
          "high": 13.37,
          "low": 13.31,
          "close": 13.33,
          "volume": 8201.42,
          "close_time": 1764993599999,
          "quote_volume": 109334.9683,
          "trades": 792,
          "taker_buy_base": 3941.8,
          "taker_buy_quote": 52562.7895
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 13.33,
          "high": 13.34,
          "low": 13.26,
          "close": 13.3,
          "volume": 8942.83,
          "close_time": 1764997199999,
          "quote_volume": 118850.6291,
          "trades": 574,
          "taker_buy_base": 4772.94,
          "taker_buy_quote": 63458.4582
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 13.3,
          "high": 13.33,
          "low": 13.29,
          "close": 13.31,
          "volume": 6357.92,
          "close_time": 1765000799999,
          "quote_volume": 84616.8065,
          "trades": 613,
          "taker_buy_base": 3505.68,
          "taker_buy_quote": 46664.3859
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 13.3,
          "high": 13.31,
          "low": 13.24,
          "close": 13.24,
          "volume": 7523.59,
          "close_time": 1765004399999,
          "quote_volume": 99876.768,
          "trades": 702,
          "taker_buy_base": 2908.95,
          "taker_buy_quote": 38620.6511
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 13.25,
          "high": 13.28,
          "low": 13.22,
          "close": 13.25,
          "volume": 9398.19,
          "close_time": 1765007999999,
          "quote_volume": 124543.2206,
          "trades": 697,
          "taker_buy_base": 3989.52,
          "taker_buy_quote": 52877.6814
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 13.24,
          "high": 13.24,
          "low": 13.17,
          "close": 13.18,
          "volume": 9189.1,
          "close_time": 1765011599999,
          "quote_volume": 121297.2946,
          "trades": 795,
          "taker_buy_base": 4371.17,
          "taker_buy_quote": 57717.067
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 13.18,
          "high": 13.3,
          "low": 13.17,
          "close": 13.27,
          "volume": 10536.59,
          "close_time": 1765015199999,
          "quote_volume": 139566.5247,
          "trades": 1136,
          "taker_buy_base": 4574.36,
          "taker_buy_quote": 60620.3582
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 13.27,
          "high": 13.32,
          "low": 13.21,
          "close": 13.21,
          "volume": 10995.95,
          "close_time": 1765018799999,
          "quote_volume": 145838.2804,
          "trades": 1138,
          "taker_buy_base": 5694.96,
          "taker_buy_quote": 75518.9631
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 13.2,
          "high": 13.25,
          "low": 13.19,
          "close": 13.23,
          "volume": 7688.05,
          "close_time": 1765022399999,
          "quote_volume": 101626.8089,
          "trades": 666,
          "taker_buy_base": 4133.59,
          "taker_buy_quote": 54648.5269
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 13.23,
          "high": 13.24,
          "low": 13.19,
          "close": 13.2,
          "volume": 11228.63,
          "close_time": 1765025999999,
          "quote_volume": 148405.7886,
          "trades": 737,
          "taker_buy_base": 5898.74,
          "taker_buy_quote": 77958.4869
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 13.19,
          "high": 13.23,
          "low": 13.18,
          "close": 13.21,
          "volume": 7230.99,
          "close_time": 1765029599999,
          "quote_volume": 95431.2521,
          "trades": 638,
          "taker_buy_base": 2932.77,
          "taker_buy_quote": 38714.6983
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 13.2,
          "high": 13.33,
          "low": 13.18,
          "close": 13.32,
          "volume": 34816.87,
          "close_time": 1765033199999,
          "quote_volume": 461861.9369,
          "trades": 1654,
          "taker_buy_base": 22214.72,
          "taker_buy_quote": 294659.0043
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 13.32,
          "high": 13.35,
          "low": 13.22,
          "close": 13.32,
          "volume": 25621.81,
          "close_time": 1765036799999,
          "quote_volume": 340382.7642,
          "trades": 1269,
          "taker_buy_base": 14115.11,
          "taker_buy_quote": 187321.3753
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 13.32,
          "high": 13.44,
          "low": 13.31,
          "close": 13.37,
          "volume": 22457.51,
          "close_time": 1765040399999,
          "quote_volume": 300804.4223,
          "trades": 2031,
          "taker_buy_base": 11346.54,
          "taker_buy_quote": 151988.1518
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 13.37,
          "high": 13.43,
          "low": 13.32,
          "close": 13.37,
          "volume": 7921.99,
          "close_time": 1765043999999,
          "quote_volume": 105982.0532,
          "trades": 923,
          "taker_buy_base": 4382.1,
          "taker_buy_quote": 58620.8912
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 13.38,
          "high": 13.48,
          "low": 13.36,
          "close": 13.44,
          "volume": 26751.96,
          "close_time": 1765047599999,
          "quote_volume": 359847.2527,
          "trades": 1638,
          "taker_buy_base": 11712.27,
          "taker_buy_quote": 157561.6626
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 13.44,
          "high": 13.46,
          "low": 13.28,
          "close": 13.31,
          "volume": 21263.95,
          "close_time": 1765051199999,
          "quote_volume": 283745.3184,
          "trades": 1353,
          "taker_buy_base": 11632.59,
          "taker_buy_quote": 155087.2012
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 13.32,
          "high": 13.4,
          "low": 13.3,
          "close": 13.39,
          "volume": 7456.45,
          "close_time": 1765054799999,
          "quote_volume": 99570.3977,
          "trades": 670,
          "taker_buy_base": 4712.77,
          "taker_buy_quote": 62919.2786
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 13.39,
          "high": 13.47,
          "low": 13.37,
          "close": 13.43,
          "volume": 30334.26,
          "close_time": 1765058399999,
          "quote_volume": 406671.3282,
          "trades": 1969,
          "taker_buy_base": 20306.96,
          "taker_buy_quote": 272281.0349
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.38,
          "close": 13.39,
          "volume": 20085.22,
          "close_time": 1765061999999,
          "quote_volume": 269556.8684,
          "trades": 897,
          "taker_buy_base": 10398.72,
          "taker_buy_quote": 139579.7816
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 13.38,
          "high": 13.42,
          "low": 13.32,
          "close": 13.41,
          "volume": 13007.28,
          "close_time": 1765065599999,
          "quote_volume": 173827.206,
          "trades": 1082,
          "taker_buy_base": 5816.35,
          "taker_buy_quote": 77739.8176
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.41,
          "high": 13.52,
          "low": 13.41,
          "close": 13.48,
          "volume": 30637.21,
          "close_time": 1765069199999,
          "quote_volume": 412659.3812,
          "trades": 1282,
          "taker_buy_base": 11629.55,
          "taker_buy_quote": 156748.198
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 13.48,
          "high": 13.51,
          "low": 13.46,
          "close": 13.47,
          "volume": 19961.06,
          "close_time": 1765072799999,
          "quote_volume": 269276.6397,
          "trades": 766,
          "taker_buy_base": 6422.85,
          "taker_buy_quote": 86663.8567
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 13.47,
          "high": 13.55,
          "low": 13.46,
          "close": 13.54,
          "volume": 11269.31,
          "close_time": 1765076399999,
          "quote_volume": 152323.7314,
          "trades": 732,
          "taker_buy_base": 4196.06,
          "taker_buy_quote": 56710.9758
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 13.54,
          "high": 13.54,
          "low": 13.45,
          "close": 13.5,
          "volume": 5319.99,
          "close_time": 1765079999999,
          "quote_volume": 71769.0011,
          "trades": 512,
          "taker_buy_base": 3618.2,
          "taker_buy_quote": 48805.9925
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 13.51,
          "high": 13.52,
          "low": 13.41,
          "close": 13.41,
          "volume": 8408.32,
          "close_time": 1765083599999,
          "quote_volume": 113115.8456,
          "trades": 646,
          "taker_buy_base": 5886.95,
          "taker_buy_quote": 79153.6884
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 13.41,
          "high": 13.48,
          "low": 13.39,
          "close": 13.46,
          "volume": 6742.87,
          "close_time": 1765087199999,
          "quote_volume": 90540.4717,
          "trades": 592,
          "taker_buy_base": 4012.93,
          "taker_buy_quote": 53865.8235
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 13.47,
          "high": 13.51,
          "low": 13.47,
          "close": 13.49,
          "volume": 3706.72,
          "close_time": 1765090799999,
          "quote_volume": 50005.1451,
          "trades": 389,
          "taker_buy_base": 1771.8,
          "taker_buy_quote": 23902.935
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 13.49,
          "high": 13.49,
          "low": 13.37,
          "close": 13.4,
          "volume": 14816.9,
          "close_time": 1765094399999,
          "quote_volume": 198742.3511,
          "trades": 740,
          "taker_buy_base": 8537.45,
          "taker_buy_quote": 114453.9544
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 13.41,
          "high": 13.43,
          "low": 13.36,
          "close": 13.39,
          "volume": 7357.12,
          "close_time": 1765097999999,
          "quote_volume": 98509.625,
          "trades": 713,
          "taker_buy_base": 4418.09,
          "taker_buy_quote": 59154.7082
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 13.39,
          "high": 13.41,
          "low": 13.32,
          "close": 13.34,
          "volume": 13780.78,
          "close_time": 1765101599999,
          "quote_volume": 184208.7259,
          "trades": 802,
          "taker_buy_base": 8665.73,
          "taker_buy_quote": 115865.4271
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 13.34,
          "high": 13.41,
          "low": 13.32,
          "close": 13.37,
          "volume": 9520.51,
          "close_time": 1765105199999,
          "quote_volume": 127140.3199,
          "trades": 675,
          "taker_buy_base": 4840.59,
          "taker_buy_quote": 64636.9625
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 13.36,
          "high": 13.37,
          "low": 13.34,
          "close": 13.35,
          "volume": 6790.63,
          "close_time": 1765108799999,
          "quote_volume": 90665.8408,
          "trades": 526,
          "taker_buy_base": 4502.87,
          "taker_buy_quote": 60112.321
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 13.35,
          "high": 13.45,
          "low": 13.34,
          "close": 13.43,
          "volume": 9350.73,
          "close_time": 1765112399999,
          "quote_volume": 125188.2399,
          "trades": 696,
          "taker_buy_base": 5631.25,
          "taker_buy_quote": 75346.0497
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 13.42,
          "high": 13.45,
          "low": 13.3,
          "close": 13.34,
          "volume": 18339.41,
          "close_time": 1765115999999,
          "quote_volume": 244638.9197,
          "trades": 1127,
          "taker_buy_base": 11067.58,
          "taker_buy_quote": 147599.7116
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 13.33,
          "high": 13.34,
          "low": 12.96,
          "close": 13.02,
          "volume": 93291.57,
          "close_time": 1765119599999,
          "quote_volume": 1220605.5909,
          "trades": 4421,
          "taker_buy_base": 48474.62,
          "taker_buy_quote": 634265.4278
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 13.01,
          "high": 13.44,
          "low": 13.0,
          "close": 13.43,
          "volume": 41260.7,
          "close_time": 1765123199999,
          "quote_volume": 545387.8295,
          "trades": 2818,
          "taker_buy_base": 24297.95,
          "taker_buy_quote": 320962.7687
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.31,
          "close": 13.44,
          "volume": 26219.84,
          "close_time": 1765126799999,
          "quote_volume": 350475.1934,
          "trades": 1957,
          "taker_buy_base": 11619.93,
          "taker_buy_quote": 155261.6248
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 13.45,
          "high": 13.72,
          "low": 13.35,
          "close": 13.67,
          "volume": 81247.32,
          "close_time": 1765130399999,
          "quote_volume": 1103654.8716,
          "trades": 4663,
          "taker_buy_base": 36664.45,
          "taker_buy_quote": 498098.9855
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 13.67,
          "high": 13.85,
          "low": 13.67,
          "close": 13.77,
          "volume": 54653.44,
          "close_time": 1765133999999,
          "quote_volume": 751982.3443,
          "trades": 2689,
          "taker_buy_base": 31038.25,
          "taker_buy_quote": 426585.1321
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 13.78,
          "high": 13.8,
          "low": 13.72,
          "close": 13.75,
          "volume": 35482.06,
          "close_time": 1765137599999,
          "quote_volume": 487977.5393,
          "trades": 1657,
          "taker_buy_base": 17118.27,
          "taker_buy_quote": 235454.4016
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 13.76,
          "high": 13.82,
          "low": 13.73,
          "close": 13.81,
          "volume": 15290.93,
          "close_time": 1765141199999,
          "quote_volume": 210702.6157,
          "trades": 968,
          "taker_buy_base": 7653.27,
          "taker_buy_quote": 105468.5719
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 13.8,
          "high": 13.8,
          "low": 13.48,
          "close": 13.53,
          "volume": 53133.74,
          "close_time": 1765144799999,
          "quote_volume": 723645.3412,
          "trades": 2917,
          "taker_buy_base": 16374.37,
          "taker_buy_quote": 223105.5385
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 13.53,
          "high": 13.53,
          "low": 13.28,
          "close": 13.39,
          "volume": 39660.15,
          "close_time": 1765148399999,
          "quote_volume": 530691.0288,
          "trades": 3395,
          "taker_buy_base": 20923.58,
          "taker_buy_quote": 279933.9162
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 13.38,
          "high": 13.5,
          "low": 13.33,
          "close": 13.49,
          "volume": 21068.37,
          "close_time": 1765151999999,
          "quote_volume": 282359.6655,
          "trades": 1653,
          "taker_buy_base": 12485.42,
          "taker_buy_quote": 167340.3005
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.49,
          "high": 13.49,
          "low": 13.38,
          "close": 13.4,
          "volume": 22678.93,
          "close_time": 1765155599999,
          "quote_volume": 304508.396,
          "trades": 1276,
          "taker_buy_base": 10757.95,
          "taker_buy_quote": 144471.7417
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 13.39,
          "high": 13.67,
          "low": 13.39,
          "close": 13.54,
          "volume": 40337.45,
          "close_time": 1765159199999,
          "quote_volume": 547152.6987,
          "trades": 2258,
          "taker_buy_base": 12529.12,
          "taker_buy_quote": 169831.6142
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 13.53,
          "high": 13.58,
          "low": 13.49,
          "close": 13.58,
          "volume": 21602.01,
          "close_time": 1765162799999,
          "quote_volume": 292062.7288,
          "trades": 1305,
          "taker_buy_base": 10081.84,
          "taker_buy_quote": 136303.0765
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 13.58,
          "high": 13.61,
          "low": 13.53,
          "close": 13.55,
          "volume": 13719.4,
          "close_time": 1765166399999,
          "quote_volume": 186058.3907,
          "trades": 817,
          "taker_buy_base": 5180.34,
          "taker_buy_quote": 70290.7118
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 13.55,
          "high": 13.68,
          "low": 13.54,
          "close": 13.65,
          "volume": 14470.44,
          "close_time": 1765169999999,
          "quote_volume": 196834.3111,
          "trades": 929,
          "taker_buy_base": 6017.28,
          "taker_buy_quote": 81885.7722
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 13.65,
          "high": 13.71,
          "low": 13.59,
          "close": 13.7,
          "volume": 14132.51,
          "close_time": 1765173599999,
          "quote_volume": 192990.295,
          "trades": 1014,
          "taker_buy_base": 7559.01,
          "taker_buy_quote": 103240.3734
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 13.7,
          "high": 13.73,
          "low": 13.68,
          "close": 13.68,
          "volume": 10716.34,
          "close_time": 1765177199999,
          "quote_volume": 146830.817,
          "trades": 648,
          "taker_buy_base": 3761.09,
          "taker_buy_quote": 51556.0085
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 13.69,
          "high": 13.72,
          "low": 13.64,
          "close": 13.68,
          "volume": 14752.23,
          "close_time": 1765180799999,
          "quote_volume": 201889.2687,
          "trades": 1245,
          "taker_buy_base": 6533.51,
          "taker_buy_quote": 89431.9246
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 13.69,
          "high": 13.76,
          "low": 13.66,
          "close": 13.75,
          "volume": 18075.29,
          "close_time": 1765184399999,
          "quote_volume": 247868.8593,
          "trades": 1607,
          "taker_buy_base": 10026.17,
          "taker_buy_quote": 137495.8825
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 13.75,
          "high": 13.92,
          "low": 13.74,
          "close": 13.78,
          "volume": 60476.94,
          "close_time": 1765187999999,
          "quote_volume": 837135.2887,
          "trades": 2573,
          "taker_buy_base": 27684.63,
          "taker_buy_quote": 383224.0069
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 13.78,
          "high": 13.82,
          "low": 13.77,
          "close": 13.81,
          "volume": 27882.41,
          "close_time": 1765191599999,
          "quote_volume": 384673.0036,
          "trades": 1215,
          "taker_buy_base": 14081.27,
          "taker_buy_quote": 194257.4469
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.71,
          "close": 13.74,
          "volume": 14634.19,
          "close_time": 1765195199999,
          "quote_volume": 201465.3758,
          "trades": 950,
          "taker_buy_base": 5031.21,
          "taker_buy_quote": 69251.2085
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 13.75,
          "high": 13.75,
          "low": 13.67,
          "close": 13.74,
          "volume": 17656.03,
          "close_time": 1765198799999,
          "quote_volume": 241976.8126,
          "trades": 807,
          "taker_buy_base": 8981.92,
          "taker_buy_quote": 123108.5812
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 13.73,
          "high": 13.82,
          "low": 13.7,
          "close": 13.74,
          "volume": 22929.62,
          "close_time": 1765202399999,
          "quote_volume": 315349.6886,
          "trades": 1281,
          "taker_buy_base": 9163.8,
          "taker_buy_quote": 126115.3268
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 13.73,
          "high": 13.82,
          "low": 13.65,
          "close": 13.7,
          "volume": 46711.92,
          "close_time": 1765205999999,
          "quote_volume": 641789.5308,
          "trades": 2874,
          "taker_buy_base": 20601.66,
          "taker_buy_quote": 283062.7656
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 13.52,
          "close": 13.59,
          "volume": 45973.65,
          "close_time": 1765209599999,
          "quote_volume": 626085.9087,
          "trades": 3673,
          "taker_buy_base": 24516.41,
          "taker_buy_quote": 333649.5783
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 13.58,
          "high": 13.72,
          "low": 13.52,
          "close": 13.63,
          "volume": 29611.02,
          "close_time": 1765213199999,
          "quote_volume": 403412.8271,
          "trades": 2173,
          "taker_buy_base": 13787.91,
          "taker_buy_quote": 187835.0284
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 13.64,
          "high": 13.72,
          "low": 13.57,
          "close": 13.68,
          "volume": 33286.04,
          "close_time": 1765216799999,
          "quote_volume": 454686.0206,
          "trades": 1971,
          "taker_buy_base": 15777.58,
          "taker_buy_quote": 215472.8919
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 13.68,
          "high": 13.71,
          "low": 13.49,
          "close": 13.54,
          "volume": 29505.22,
          "close_time": 1765220399999,
          "quote_volume": 402083.5438,
          "trades": 1886,
          "taker_buy_base": 10084.82,
          "taker_buy_quote": 137452.1343
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 13.54,
          "high": 13.64,
          "low": 13.52,
          "close": 13.55,
          "volume": 27012.94,
          "close_time": 1765223999999,
          "quote_volume": 366546.2282,
          "trades": 1924,
          "taker_buy_base": 13887.48,
          "taker_buy_quote": 188489.4966
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 13.55,
          "high": 13.66,
          "low": 13.54,
          "close": 13.64,
          "volume": 32843.3,
          "close_time": 1765227599999,
          "quote_volume": 446127.4568,
          "trades": 1843,
          "taker_buy_base": 12930.09,
          "taker_buy_quote": 175675.3124
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 13.64,
          "high": 13.75,
          "low": 13.6,
          "close": 13.73,
          "volume": 26936.9,
          "close_time": 1765231199999,
          "quote_volume": 368449.9744,
          "trades": 2265,
          "taker_buy_base": 12216.59,
          "taker_buy_quote": 167171.2347
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 13.74,
          "high": 13.75,
          "low": 13.64,
          "close": 13.68,
          "volume": 22364.13,
          "close_time": 1765234799999,
          "quote_volume": 306325.68,
          "trades": 1327,
          "taker_buy_base": 11333.36,
          "taker_buy_quote": 155119.2042
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 13.68,
          "high": 13.7,
          "low": 13.61,
          "close": 13.65,
          "volume": 14748.92,
          "close_time": 1765238399999,
          "quote_volume": 201332.6109,
          "trades": 1296,
          "taker_buy_base": 7348.38,
          "taker_buy_quote": 100279.528
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.64,
          "high": 13.73,
          "low": 13.61,
          "close": 13.62,
          "volume": 17125.09,
          "close_time": 1765241999999,
          "quote_volume": 233772.3357,
          "trades": 1290,
          "taker_buy_base": 7662.03,
          "taker_buy_quote": 104575.9869
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 13.62,
          "high": 13.63,
          "low": 13.53,
          "close": 13.57,
          "volume": 21150.25,
          "close_time": 1765245599999,
          "quote_volume": 287301.534,
          "trades": 1286,
          "taker_buy_base": 9228.9,
          "taker_buy_quote": 125344.3384
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 13.57,
          "high": 13.64,
          "low": 13.56,
          "close": 13.59,
          "volume": 17290.34,
          "close_time": 1765249199999,
          "quote_volume": 235180.9858,
          "trades": 1093,
          "taker_buy_base": 8777.81,
          "taker_buy_quote": 119406.1446
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 13.59,
          "high": 13.74,
          "low": 13.53,
          "close": 13.73,
          "volume": 28776.04,
          "close_time": 1765252799999,
          "quote_volume": 392355.8522,
          "trades": 1786,
          "taker_buy_base": 15936.04,
          "taker_buy_quote": 217196.0703
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 13.73,
          "high": 13.77,
          "low": 13.64,
          "close": 13.67,
          "volume": 23061.88,
          "close_time": 1765256399999,
          "quote_volume": 316484.9379,
          "trades": 1270,
          "taker_buy_base": 6742.99,
          "taker_buy_quote": 92508.4228
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 13.66,
          "high": 13.69,
          "low": 13.58,
          "close": 13.58,
          "volume": 24821.74,
          "close_time": 1765259999999,
          "quote_volume": 338327.8329,
          "trades": 1667,
          "taker_buy_base": 13561.74,
          "taker_buy_quote": 184876.6535
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 13.59,
          "high": 13.62,
          "low": 13.54,
          "close": 13.61,
          "volume": 16467.11,
          "close_time": 1765263599999,
          "quote_volume": 223770.7682,
          "trades": 806,
          "taker_buy_base": 9212.53,
          "taker_buy_quote": 125155.9542
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 13.62,
          "high": 13.73,
          "low": 13.61,
          "close": 13.73,
          "volume": 22633.62,
          "close_time": 1765267199999,
          "quote_volume": 309491.5706,
          "trades": 978,
          "taker_buy_base": 8257.65,
          "taker_buy_quote": 112970.2944
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 13.73,
          "high": 13.78,
          "low": 13.68,
          "close": 13.69,
          "volume": 19291.55,
          "close_time": 1765270799999,
          "quote_volume": 264679.6534,
          "trades": 1229,
          "taker_buy_base": 6491.76,
          "taker_buy_quote": 89058.5585
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 13.69,
          "high": 13.7,
          "low": 13.57,
          "close": 13.59,
          "volume": 14506.82,
          "close_time": 1765274399999,
          "quote_volume": 197834.9068,
          "trades": 884,
          "taker_buy_base": 7065.11,
          "taker_buy_quote": 96371.4737
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 13.58,
          "high": 13.63,
          "low": 13.53,
          "close": 13.57,
          "volume": 25508.0,
          "close_time": 1765277999999,
          "quote_volume": 346145.2834,
          "trades": 1409,
          "taker_buy_base": 14628.23,
          "taker_buy_quote": 198469.9048
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 13.57,
          "high": 13.6,
          "low": 13.49,
          "close": 13.6,
          "volume": 22596.8,
          "close_time": 1765281599999,
          "quote_volume": 305872.6532,
          "trades": 1216,
          "taker_buy_base": 12838.7,
          "taker_buy_quote": 173769.8868
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 13.59,
          "high": 13.68,
          "low": 13.57,
          "close": 13.67,
          "volume": 19358.36,
          "close_time": 1765285199999,
          "quote_volume": 264025.0033,
          "trades": 1135,
          "taker_buy_base": 7713.98,
          "taker_buy_quote": 105155.0213
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 13.67,
          "high": 13.72,
          "low": 13.59,
          "close": 13.64,
          "volume": 17118.97,
          "close_time": 1765288799999,
          "quote_volume": 233889.3782,
          "trades": 1158,
          "taker_buy_base": 7286.18,
          "taker_buy_quote": 99576.4531
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 13.64,
          "high": 13.69,
          "low": 13.56,
          "close": 13.62,
          "volume": 33852.45,
          "close_time": 1765292399999,
          "quote_volume": 460845.8789,
          "trades": 2447,
          "taker_buy_base": 15535.26,
          "taker_buy_quote": 211432.3722
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 13.63,
          "high": 14.18,
          "low": 13.6,
          "close": 14.13,
          "volume": 99193.54,
          "close_time": 1765295999999,
          "quote_volume": 1376515.9715,
          "trades": 7146,
          "taker_buy_base": 39329.06,
          "taker_buy_quote": 546498.5159
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 14.13,
          "high": 14.68,
          "low": 14.13,
          "close": 14.6,
          "volume": 105339.05,
          "close_time": 1765299599999,
          "quote_volume": 1525358.6488,
          "trades": 8864,
          "taker_buy_base": 48804.39,
          "taker_buy_quote": 707083.434
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 14.61,
          "high": 14.73,
          "low": 14.52,
          "close": 14.59,
          "volume": 68444.68,
          "close_time": 1765303199999,
          "quote_volume": 1000708.9815,
          "trades": 5881,
          "taker_buy_base": 32065.91,
          "taker_buy_quote": 468967.4031
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 14.6,
          "high": 14.67,
          "low": 14.54,
          "close": 14.63,
          "volume": 27191.13,
          "close_time": 1765306799999,
          "quote_volume": 397226.5602,
          "trades": 2774,
          "taker_buy_base": 15706.33,
          "taker_buy_quote": 229400.8619
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 14.64,
          "high": 14.65,
          "low": 14.57,
          "close": 14.62,
          "volume": 27039.28,
          "close_time": 1765310399999,
          "quote_volume": 395252.4794,
          "trades": 1689,
          "taker_buy_base": 14761.14,
          "taker_buy_quote": 215771.9101
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 14.62,
          "high": 14.65,
          "low": 14.57,
          "close": 14.61,
          "volume": 49283.56,
          "close_time": 1765313999999,
          "quote_volume": 719866.3187,
          "trades": 2689,
          "taker_buy_base": 24635.86,
          "taker_buy_quote": 359859.911
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 14.61,
          "high": 14.64,
          "low": 14.47,
          "close": 14.6,
          "volume": 37923.81,
          "close_time": 1765317599999,
          "quote_volume": 552589.2675,
          "trades": 2443,
          "taker_buy_base": 18044.8,
          "taker_buy_quote": 263143.1432
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 14.61,
          "high": 14.66,
          "low": 14.57,
          "close": 14.61,
          "volume": 35631.28,
          "close_time": 1765321199999,
          "quote_volume": 520771.0408,
          "trades": 1812,
          "taker_buy_base": 18359.18,
          "taker_buy_quote": 268430.725
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 14.6,
          "high": 14.64,
          "low": 14.59,
          "close": 14.6,
          "volume": 15769.9,
          "close_time": 1765324799999,
          "quote_volume": 230403.9384,
          "trades": 1058,
          "taker_buy_base": 7382.25,
          "taker_buy_quote": 107854.1827
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 14.61,
          "high": 14.64,
          "low": 14.56,
          "close": 14.59,
          "volume": 25675.79,
          "close_time": 1765328399999,
          "quote_volume": 374972.3614,
          "trades": 1340,
          "taker_buy_base": 13827.43,
          "taker_buy_quote": 201944.085
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 14.59,
          "high": 14.62,
          "low": 14.57,
          "close": 14.61,
          "volume": 13069.75,
          "close_time": 1765331999999,
          "quote_volume": 190703.6551,
          "trades": 1000,
          "taker_buy_base": 6446.16,
          "taker_buy_quote": 94079.4312
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 14.61,
          "high": 14.64,
          "low": 14.58,
          "close": 14.61,
          "volume": 16883.62,
          "close_time": 1765335599999,
          "quote_volume": 246584.312,
          "trades": 909,
          "taker_buy_base": 8282.15,
          "taker_buy_quote": 120954.6359
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 14.61,
          "high": 14.63,
          "low": 14.58,
          "close": 14.61,
          "volume": 11917.98,
          "close_time": 1765339199999,
          "quote_volume": 174122.611,
          "trades": 848,
          "taker_buy_base": 3957.04,
          "taker_buy_quote": 57805.1021
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 14.62,
          "high": 14.63,
          "low": 14.59,
          "close": 14.59,
          "volume": 10984.04,
          "close_time": 1765342799999,
          "quote_volume": 160489.241,
          "trades": 855,
          "taker_buy_base": 4319.04,
          "taker_buy_quote": 63109.8184
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 14.59,
          "high": 14.61,
          "low": 14.56,
          "close": 14.59,
          "volume": 14629.23,
          "close_time": 1765346399999,
          "quote_volume": 213414.9242,
          "trades": 928,
          "taker_buy_base": 7439.38,
          "taker_buy_quote": 108553.1455
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 14.59,
          "high": 14.62,
          "low": 14.56,
          "close": 14.61,
          "volume": 17414.66,
          "close_time": 1765349999999,
          "quote_volume": 254116.3678,
          "trades": 758,
          "taker_buy_base": 11415.57,
          "taker_buy_quote": 166579.1677
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 14.6,
          "high": 14.62,
          "low": 14.57,
          "close": 14.61,
          "volume": 10260.22,
          "close_time": 1765353599999,
          "quote_volume": 149742.9594,
          "trades": 544,
          "taker_buy_base": 3912.97,
          "taker_buy_quote": 57118.3843
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 14.62,
          "high": 14.64,
          "low": 14.57,
          "close": 14.59,
          "volume": 20434.6,
          "close_time": 1765357199999,
          "quote_volume": 298470.2314,
          "trades": 940,
          "taker_buy_base": 7870.14,
          "taker_buy_quote": 114929.8823
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 14.58,
          "high": 14.64,
          "low": 14.57,
          "close": 14.63,
          "volume": 12662.61,
          "close_time": 1765360799999,
          "quote_volume": 184841.1348,
          "trades": 652,
          "taker_buy_base": 5866.86,
          "taker_buy_quote": 85665.3278
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 14.63,
          "high": 14.67,
          "low": 14.34,
          "close": 14.34,
          "volume": 81064.16,
          "close_time": 1765364399999,
          "quote_volume": 1173991.923,
          "trades": 3582,
          "taker_buy_base": 44789.38,
          "taker_buy_quote": 648278.1351
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 14.35,
          "high": 14.36,
          "low": 14.18,
          "close": 14.27,
          "volume": 39855.75,
          "close_time": 1765367999999,
          "quote_volume": 569198.5566,
          "trades": 1472,
          "taker_buy_base": 26802.19,
          "taker_buy_quote": 382919.4966
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 14.27,
          "high": 14.29,
          "low": 14.16,
          "close": 14.23,
          "volume": 32050.3,
          "close_time": 1765371599999,
          "quote_volume": 455608.4317,
          "trades": 1476,
          "taker_buy_base": 13516.87,
          "taker_buy_quote": 192157.3822
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 14.23,
          "high": 14.34,
          "low": 14.23,
          "close": 14.31,
          "volume": 37417.84,
          "close_time": 1765375199999,
          "quote_volume": 534710.2622,
          "trades": 1831,
          "taker_buy_base": 16176.23,
          "taker_buy_quote": 231087.247
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 14.31,
          "high": 14.31,
          "low": 14.17,
          "close": 14.23,
          "volume": 36027.98,
          "close_time": 1765378799999,
          "quote_volume": 513385.5001,
          "trades": 2319,
          "taker_buy_base": 12751.04,
          "taker_buy_quote": 181644.6284
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 14.23,
          "high": 14.32,
          "low": 14.21,
          "close": 14.24,
          "volume": 24748.57,
          "close_time": 1765382399999,
          "quote_volume": 352808.5162,
          "trades": 1543,
          "taker_buy_base": 10148.47,
          "taker_buy_quote": 144649.6789
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 14.24,
          "high": 14.37,
          "low": 14.21,
          "close": 14.31,
          "volume": 27654.47,
          "close_time": 1765385999999,
          "quote_volume": 395463.0204,
          "trades": 1617,
          "taker_buy_base": 11942.58,
          "taker_buy_quote": 170712.831
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 14.31,
          "high": 14.39,
          "low": 14.27,
          "close": 14.35,
          "volume": 22445.74,
          "close_time": 1765389599999,
          "quote_volume": 321717.9204,
          "trades": 1344,
          "taker_buy_base": 9445.46,
          "taker_buy_quote": 135424.3262
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 14.34,
          "high": 14.6,
          "low": 14.31,
          "close": 14.47,
          "volume": 36954.27,
          "close_time": 1765393199999,
          "quote_volume": 534637.3098,
          "trades": 3304,
          "taker_buy_base": 17531.2,
          "taker_buy_quote": 253752.043
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 14.47,
          "high": 14.67,
          "low": 14.33,
          "close": 14.55,
          "volume": 140909.89,
          "close_time": 1765396799999,
          "quote_volume": 2045163.9236,
          "trades": 9852,
          "taker_buy_base": 65162.21,
          "taker_buy_quote": 945514.3012
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 14.56,
          "high": 14.82,
          "low": 14.41,
          "close": 14.42,
          "volume": 144950.52,
          "close_time": 1765400399999,
          "quote_volume": 2117857.7518,
          "trades": 9030,
          "taker_buy_base": 66004.33,
          "taker_buy_quote": 963798.7635
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 14.43,
          "high": 14.48,
          "low": 14.27,
          "close": 14.28,
          "volume": 59534.02,
          "close_time": 1765403999999,
          "quote_volume": 854560.5232,
          "trades": 4006,
          "taker_buy_base": 34480.91,
          "taker_buy_quote": 494962.1473
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 14.28,
          "high": 14.34,
          "low": 14.1,
          "close": 14.28,
          "volume": 45188.9,
          "close_time": 1765407599999,
          "quote_volume": 642851.9509,
          "trades": 2528,
          "taker_buy_base": 20404.04,
          "taker_buy_quote": 290314.4303
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 14.27,
          "high": 14.29,
          "low": 14.11,
          "close": 14.12,
          "volume": 15994.29,
          "close_time": 1765411199999,
          "quote_volume": 227134.8085,
          "trades": 1314,
          "taker_buy_base": 6795.09,
          "taker_buy_quote": 96444.4916
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 14.12,
          "high": 14.12,
          "low": 13.78,
          "close": 13.82,
          "volume": 53896.71,
          "close_time": 1765414799999,
          "quote_volume": 751666.1754,
          "trades": 3377,
          "taker_buy_base": 20726.32,
          "taker_buy_quote": 288909.7369
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 13.82,
          "high": 13.82,
          "low": 13.59,
          "close": 13.61,
          "volume": 35486.77,
          "close_time": 1765418399999,
          "quote_volume": 486300.0838,
          "trades": 2911,
          "taker_buy_base": 18500.12,
          "taker_buy_quote": 253493.7706
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 13.6,
          "high": 13.6,
          "low": 13.42,
          "close": 13.44,
          "volume": 41612.94,
          "close_time": 1765421999999,
          "quote_volume": 561197.3338,
          "trades": 2984,
          "taker_buy_base": 23661.67,
          "taker_buy_quote": 319044.0148
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 13.44,
          "high": 13.44,
          "low": 13.29,
          "close": 13.32,
          "volume": 37401.43,
          "close_time": 1765425599999,
          "quote_volume": 499292.4042,
          "trades": 2824,
          "taker_buy_base": 15175.89,
          "taker_buy_quote": 202477.0421
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 13.31,
          "high": 13.44,
          "low": 13.25,
          "close": 13.41,
          "volume": 38169.16,
          "close_time": 1765429199999,
          "quote_volume": 508771.3784,
          "trades": 2530,
          "taker_buy_base": 22017.65,
          "taker_buy_quote": 293577.7533
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 13.41,
          "high": 13.46,
          "low": 13.39,
          "close": 13.44,
          "volume": 22675.91,
          "close_time": 1765432799999,
          "quote_volume": 304257.2472,
          "trades": 1841,
          "taker_buy_base": 11984.86,
          "taker_buy_quote": 160780.7371
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 13.43,
          "high": 13.49,
          "low": 13.36,
          "close": 13.45,
          "volume": 23544.98,
          "close_time": 1765436399999,
          "quote_volume": 316157.2888,
          "trades": 1448,
          "taker_buy_base": 8584.21,
          "taker_buy_quote": 115246.7015
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 13.45,
          "high": 13.45,
          "low": 13.37,
          "close": 13.4,
          "volume": 13199.15,
          "close_time": 1765439999999,
          "quote_volume": 176986.0453,
          "trades": 989,
          "taker_buy_base": 6574.75,
          "taker_buy_quote": 88153.0922
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 13.4,
          "high": 13.4,
          "low": 13.3,
          "close": 13.36,
          "volume": 17729.88,
          "close_time": 1765443599999,
          "quote_volume": 236687.0271,
          "trades": 1970,
          "taker_buy_base": 10869.31,
          "taker_buy_quote": 145111.3236
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 13.36,
          "high": 13.43,
          "low": 13.35,
          "close": 13.36,
          "volume": 22194.55,
          "close_time": 1765447199999,
          "quote_volume": 297159.883,
          "trades": 1939,
          "taker_buy_base": 12326.95,
          "taker_buy_quote": 165062.4287
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 13.37,
          "high": 13.38,
          "low": 13.26,
          "close": 13.3,
          "volume": 18703.43,
          "close_time": 1765450799999,
          "quote_volume": 248973.8321,
          "trades": 1045,
          "taker_buy_base": 11197.85,
          "taker_buy_quote": 149054.5591
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 13.29,
          "high": 13.35,
          "low": 13.26,
          "close": 13.34,
          "volume": 16139.07,
          "close_time": 1765454399999,
          "quote_volume": 214523.5236,
          "trades": 1011,
          "taker_buy_base": 8360.38,
          "taker_buy_quote": 111147.6486
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 13.33,
          "high": 13.36,
          "low": 13.29,
          "close": 13.29,
          "volume": 20254.54,
          "close_time": 1765457999999,
          "quote_volume": 269914.9353,
          "trades": 1337,
          "taker_buy_base": 7463.77,
          "taker_buy_quote": 99426.9158
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 13.3,
          "high": 13.36,
          "low": 13.27,
          "close": 13.35,
          "volume": 21957.33,
          "close_time": 1765461599999,
          "quote_volume": 292611.4638,
          "trades": 1071,
          "taker_buy_base": 7066.23,
          "taker_buy_quote": 94206.9881
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 13.35,
          "high": 13.35,
          "low": 13.06,
          "close": 13.12,
          "volume": 67890.52,
          "close_time": 1765465199999,
          "quote_volume": 896097.3126,
          "trades": 4010,
          "taker_buy_base": 36197.97,
          "taker_buy_quote": 477375.5479
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 13.11,
          "high": 13.22,
          "low": 12.93,
          "close": 13.01,
          "volume": 60129.02,
          "close_time": 1765468799999,
          "quote_volume": 786627.3755,
          "trades": 4129,
          "taker_buy_base": 29947.7,
          "taker_buy_quote": 391586.9335
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 13.01,
          "high": 13.13,
          "low": 12.89,
          "close": 13.04,
          "volume": 31490.69,
          "close_time": 1765472399999,
          "quote_volume": 409289.2164,
          "trades": 2794,
          "taker_buy_base": 16948.13,
          "taker_buy_quote": 220408.1808
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 13.04,
          "high": 13.16,
          "low": 13.02,
          "close": 13.08,
          "volume": 26158.26,
          "close_time": 1765475999999,
          "quote_volume": 342785.8125,
          "trades": 1709,
          "taker_buy_base": 11391.76,
          "taker_buy_quote": 149351.3713
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 13.08,
          "high": 13.33,
          "low": 13.05,
          "close": 13.23,
          "volume": 49868.66,
          "close_time": 1765479599999,
          "quote_volume": 657169.4708,
          "trades": 3015,
          "taker_buy_base": 24175.39,
          "taker_buy_quote": 318625.9859
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 13.23,
          "high": 13.39,
          "low": 13.2,
          "close": 13.25,
          "volume": 51820.79,
          "close_time": 1765483199999,
          "quote_volume": 688803.367,
          "trades": 2412,
          "taker_buy_base": 24522.7,
          "taker_buy_quote": 325915.2151
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 13.25,
          "high": 13.38,
          "low": 13.24,
          "close": 13.37,
          "volume": 41179.36,
          "close_time": 1765486799999,
          "quote_volume": 548097.5924,
          "trades": 2201,
          "taker_buy_base": 20380.81,
          "taker_buy_quote": 271236.7148
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 13.37,
          "high": 13.62,
          "low": 13.35,
          "close": 13.52,
          "volume": 93011.06,
          "close_time": 1765490399999,
          "quote_volume": 1255499.1478,
          "trades": 4722,
          "taker_buy_base": 41774.25,
          "taker_buy_quote": 563866.011
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 13.52,
          "high": 13.57,
          "low": 13.38,
          "close": 13.43,
          "volume": 33952.91,
          "close_time": 1765493999999,
          "quote_volume": 457106.1773,
          "trades": 1785,
          "taker_buy_base": 15210.63,
          "taker_buy_quote": 204737.4764
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 13.43,
          "high": 13.49,
          "low": 13.38,
          "close": 13.42,
          "volume": 23634.53,
          "close_time": 1765497599999,
          "quote_volume": 317330.1767,
          "trades": 1564,
          "taker_buy_base": 10029.28,
          "taker_buy_quote": 134670.4715
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.43,
          "high": 13.55,
          "low": 13.33,
          "close": 13.34,
          "volume": 24067.75,
          "close_time": 1765501199999,
          "quote_volume": 324001.2314,
          "trades": 1514,
          "taker_buy_base": 10907.94,
          "taker_buy_quote": 146781.9071
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 13.34,
          "high": 13.57,
          "low": 13.34,
          "close": 13.55,
          "volume": 29938.69,
          "close_time": 1765504799999,
          "quote_volume": 403974.1096,
          "trades": 2179,
          "taker_buy_base": 14219.83,
          "taker_buy_quote": 191927.8817
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 13.55,
          "high": 13.71,
          "low": 13.52,
          "close": 13.7,
          "volume": 24855.27,
          "close_time": 1765508399999,
          "quote_volume": 338876.625,
          "trades": 1619,
          "taker_buy_base": 11181.69,
          "taker_buy_quote": 152509.2722
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 13.7,
          "high": 13.74,
          "low": 13.61,
          "close": 13.61,
          "volume": 18264.93,
          "close_time": 1765511999999,
          "quote_volume": 249500.5659,
          "trades": 1261,
          "taker_buy_base": 6854.38,
          "taker_buy_quote": 93594.8596
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 13.6,
          "high": 13.61,
          "low": 13.55,
          "close": 13.6,
          "volume": 14369.68,
          "close_time": 1765515599999,
          "quote_volume": 195179.2847,
          "trades": 1019,
          "taker_buy_base": 5847.81,
          "taker_buy_quote": 79436.4315
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 13.6,
          "high": 13.7,
          "low": 13.56,
          "close": 13.69,
          "volume": 14244.34,
          "close_time": 1765519199999,
          "quote_volume": 194118.0794,
          "trades": 939,
          "taker_buy_base": 6067.36,
          "taker_buy_quote": 82722.3963
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 13.7,
          "high": 13.79,
          "low": 13.7,
          "close": 13.74,
          "volume": 22024.2,
          "close_time": 1765522799999,
          "quote_volume": 303088.8903,
          "trades": 1277,
          "taker_buy_base": 8187.5,
          "taker_buy_quote": 112701.7182
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 13.74,
          "high": 13.78,
          "low": 13.65,
          "close": 13.66,
          "volume": 21738.64,
          "close_time": 1765526399999,
          "quote_volume": 298475.8082,
          "trades": 1566,
          "taker_buy_base": 8687.49,
          "taker_buy_quote": 119275.3525
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 13.66,
          "high": 13.66,
          "low": 13.51,
          "close": 13.55,
          "volume": 23628.43,
          "close_time": 1765529999999,
          "quote_volume": 320789.2317,
          "trades": 1253,
          "taker_buy_base": 14389.2,
          "taker_buy_quote": 195354.5256
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 13.55,
          "high": 13.64,
          "low": 13.49,
          "close": 13.64,
          "volume": 18228.81,
          "close_time": 1765533599999,
          "quote_volume": 247033.5049,
          "trades": 1151,
          "taker_buy_base": 9175.98,
          "taker_buy_quote": 124311.8066
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 13.63,
          "high": 13.68,
          "low": 13.58,
          "close": 13.6,
          "volume": 17708.99,
          "close_time": 1765537199999,
          "quote_volume": 241354.6146,
          "trades": 1096,
          "taker_buy_base": 6574.04,
          "taker_buy_quote": 89589.2357
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 13.59,
          "high": 13.6,
          "low": 13.53,
          "close": 13.56,
          "volume": 13126.02,
          "close_time": 1765540799999,
          "quote_volume": 177924.4511,
          "trades": 919,
          "taker_buy_base": 6054.8,
          "taker_buy_quote": 82100.5143
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 13.56,
          "high": 13.6,
          "low": 13.51,
          "close": 13.59,
          "volume": 19535.74,
          "close_time": 1765544399999,
          "quote_volume": 264611.9299,
          "trades": 1007,
          "taker_buy_base": 8968.04,
          "taker_buy_quote": 121450.9353
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 13.58,
          "high": 13.65,
          "low": 13.58,
          "close": 13.62,
          "volume": 20980.18,
          "close_time": 1765547999999,
          "quote_volume": 285586.631,
          "trades": 1162,
          "taker_buy_base": 9197.83,
          "taker_buy_quote": 125218.3499
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 13.63,
          "high": 13.63,
          "low": 13.46,
          "close": 13.52,
          "volume": 48511.4,
          "close_time": 1765551599999,
          "quote_volume": 656387.5763,
          "trades": 3580,
          "taker_buy_base": 26164.46,
          "taker_buy_quote": 353835.0382
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 13.51,
          "high": 13.51,
          "low": 12.82,
          "close": 12.91,
          "volume": 107344.41,
          "close_time": 1765555199999,
          "quote_volume": 1417110.458,
          "trades": 6608,
          "taker_buy_base": 48576.21,
          "taker_buy_quote": 641624.8043
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 12.9,
          "high": 12.99,
          "low": 12.81,
          "close": 12.93,
          "volume": 61144.13,
          "close_time": 1765558799999,
          "quote_volume": 788486.8565,
          "trades": 3917,
          "taker_buy_base": 35376.61,
          "taker_buy_quote": 456284.2999
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 12.93,
          "high": 13.09,
          "low": 12.92,
          "close": 13.0,
          "volume": 34196.91,
          "close_time": 1765562399999,
          "quote_volume": 445030.9439,
          "trades": 2106,
          "taker_buy_base": 14387.76,
          "taker_buy_quote": 187239.5939
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 12.99,
          "high": 13.21,
          "low": 12.98,
          "close": 13.13,
          "volume": 53600.47,
          "close_time": 1765565999999,
          "quote_volume": 703256.1893,
          "trades": 2514,
          "taker_buy_base": 23221.33,
          "taker_buy_quote": 304393.7521
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 13.13,
          "high": 13.15,
          "low": 13.03,
          "close": 13.08,
          "volume": 35688.24,
          "close_time": 1765569599999,
          "quote_volume": 467114.3213,
          "trades": 2144,
          "taker_buy_base": 13184.11,
          "taker_buy_quote": 172599.8604
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 13.09,
          "high": 13.1,
          "low": 13.04,
          "close": 13.08,
          "volume": 23544.37,
          "close_time": 1765573199999,
          "quote_volume": 307657.0543,
          "trades": 1261,
          "taker_buy_base": 8977.16,
          "taker_buy_quote": 117320.9844
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 13.08,
          "high": 13.13,
          "low": 13.07,
          "close": 13.07,
          "volume": 18375.57,
          "close_time": 1765576799999,
          "quote_volume": 240751.581,
          "trades": 855,
          "taker_buy_base": 6751.03,
          "taker_buy_quote": 88458.8041
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 13.07,
          "high": 13.15,
          "low": 13.07,
          "close": 13.12,
          "volume": 15943.27,
          "close_time": 1765580399999,
          "quote_volume": 209093.935,
          "trades": 738,
          "taker_buy_base": 6260.83,
          "taker_buy_quote": 82108.7421
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 13.13,
          "high": 13.17,
          "low": 13.1,
          "close": 13.11,
          "volume": 12433.22,
          "close_time": 1765583999999,
          "quote_volume": 163268.3617,
          "trades": 651,
          "taker_buy_base": 4211.62,
          "taker_buy_quote": 55338.788
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 13.11,
          "high": 13.19,
          "low": 13.1,
          "close": 13.12,
          "volume": 21480.97,
          "close_time": 1765587599999,
          "quote_volume": 282393.5173,
          "trades": 996,
          "taker_buy_base": 8514.09,
          "taker_buy_quote": 111972.9842
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 13.12,
          "high": 13.15,
          "low": 13.09,
          "close": 13.14,
          "volume": 13462.37,
          "close_time": 1765591199999,
          "quote_volume": 176595.0127,
          "trades": 764,
          "taker_buy_base": 6585.18,
          "taker_buy_quote": 86382.0186
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 13.14,
          "high": 13.2,
          "low": 13.13,
          "close": 13.19,
          "volume": 19242.56,
          "close_time": 1765594799999,
          "quote_volume": 253491.138,
          "trades": 775,
          "taker_buy_base": 8044.99,
          "taker_buy_quote": 105975.7824
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 13.19,
          "high": 13.25,
          "low": 13.19,
          "close": 13.22,
          "volume": 12445.7,
          "close_time": 1765598399999,
          "quote_volume": 164532.3622,
          "trades": 937,
          "taker_buy_base": 5554.97,
          "taker_buy_quote": 73442.0408
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 13.22,
          "high": 13.26,
          "low": 13.19,
          "close": 13.24,
          "volume": 10277.67,
          "close_time": 1765601999999,
          "quote_volume": 135848.0414,
          "trades": 609,
          "taker_buy_base": 6235.88,
          "taker_buy_quote": 82424.4428
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 13.23,
          "high": 13.3,
          "low": 13.23,
          "close": 13.29,
          "volume": 9608.65,
          "close_time": 1765605599999,
          "quote_volume": 127519.0342,
          "trades": 586,
          "taker_buy_base": 5912.68,
          "taker_buy_quote": 78489.0433
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 13.3,
          "high": 13.46,
          "low": 13.28,
          "close": 13.34,
          "volume": 38830.5,
          "close_time": 1765609199999,
          "quote_volume": 518503.9664,
          "trades": 1928,
          "taker_buy_base": 19142.25,
          "taker_buy_quote": 255441.2865
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 13.34,
          "high": 13.36,
          "low": 13.31,
          "close": 13.33,
          "volume": 12888.23,
          "close_time": 1765612799999,
          "quote_volume": 171854.1354,
          "trades": 661,
          "taker_buy_base": 5749.27,
          "taker_buy_quote": 76647.8187
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 13.34,
          "high": 13.46,
          "low": 13.34,
          "close": 13.39,
          "volume": 23622.32,
          "close_time": 1765616399999,
          "quote_volume": 316800.5733,
          "trades": 1050,
          "taker_buy_base": 8946.62,
          "taker_buy_quote": 119978.0966
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 13.39,
          "high": 13.42,
          "low": 13.37,
          "close": 13.38,
          "volume": 12498.39,
          "close_time": 1765619999999,
          "quote_volume": 167401.7769,
          "trades": 454,
          "taker_buy_base": 4689.8,
          "taker_buy_quote": 62821.1424
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 13.38,
          "high": 13.47,
          "low": 13.36,
          "close": 13.45,
          "volume": 15888.31,
          "close_time": 1765623599999,
          "quote_volume": 213247.8924,
          "trades": 952,
          "taker_buy_base": 8759.97,
          "taker_buy_quote": 117561.0607
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 13.45,
          "high": 13.46,
          "low": 13.37,
          "close": 13.38,
          "volume": 17970.66,
          "close_time": 1765627199999,
          "quote_volume": 241082.1235,
          "trades": 835,
          "taker_buy_base": 8604.02,
          "taker_buy_quote": 115442.8944
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 13.38,
          "high": 13.41,
          "low": 13.24,
          "close": 13.27,
          "volume": 17624.31,
          "close_time": 1765630799999,
          "quote_volume": 234770.6148,
          "trades": 876,
          "taker_buy_base": 8191.31,
          "taker_buy_quote": 109102.306
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 13.26,
          "high": 13.3,
          "low": 13.24,
          "close": 13.29,
          "volume": 14915.7,
          "close_time": 1765634399999,
          "quote_volume": 197963.0468,
          "trades": 688,
          "taker_buy_base": 6727.59,
          "taker_buy_quote": 89311.4409
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 13.29,
          "high": 13.32,
          "low": 13.23,
          "close": 13.31,
          "volume": 14190.97,
          "close_time": 1765637999999,
          "quote_volume": 188229.1055,
          "trades": 768,
          "taker_buy_base": 6866.53,
          "taker_buy_quote": 91077.4883
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 13.31,
          "high": 13.4,
          "low": 13.3,
          "close": 13.36,
          "volume": 19795.24,
          "close_time": 1765641599999,
          "quote_volume": 264430.6451,
          "trades": 1025,
          "taker_buy_base": 8494.48,
          "taker_buy_quote": 113479.7892
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 13.37,
          "high": 13.42,
          "low": 13.34,
          "close": 13.38,
          "volume": 17015.79,
          "close_time": 1765645199999,
          "quote_volume": 227631.9388,
          "trades": 968,
          "taker_buy_base": 7444.97,
          "taker_buy_quote": 99584.3258
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 13.38,
          "high": 13.39,
          "low": 13.32,
          "close": 13.36,
          "volume": 11376.47,
          "close_time": 1765648799999,
          "quote_volume": 151853.6595,
          "trades": 513,
          "taker_buy_base": 5904.88,
          "taker_buy_quote": 78839.5497
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 13.37,
          "high": 13.4,
          "low": 13.35,
          "close": 13.37,
          "volume": 16127.49,
          "close_time": 1765652399999,
          "quote_volume": 215748.7769,
          "trades": 739,
          "taker_buy_base": 8236.15,
          "taker_buy_quote": 110197.9181
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 13.38,
          "high": 13.41,
          "low": 13.36,
          "close": 13.39,
          "volume": 8010.13,
          "close_time": 1765655999999,
          "quote_volume": 107210.0965,
          "trades": 584,
          "taker_buy_base": 3624.45,
          "taker_buy_quote": 48514.0621
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 13.4,
          "high": 13.4,
          "low": 13.33,
          "close": 13.34,
          "volume": 11630.68,
          "close_time": 1765659599999,
          "quote_volume": 155599.5574,
          "trades": 675,
          "taker_buy_base": 6144.34,
          "taker_buy_quote": 82193.072
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 13.34,
          "high": 13.34,
          "low": 13.25,
          "close": 13.33,
          "volume": 15855.46,
          "close_time": 1765663199999,
          "quote_volume": 210843.7685,
          "trades": 938,
          "taker_buy_base": 7646.92,
          "taker_buy_quote": 101684.118
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 13.33,
          "high": 13.34,
          "low": 13.26,
          "close": 13.32,
          "volume": 15378.58,
          "close_time": 1765666799999,
          "quote_volume": 204465.4163,
          "trades": 729,
          "taker_buy_base": 6764.57,
          "taker_buy_quote": 89918.0282
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 13.32,
          "high": 13.39,
          "low": 13.31,
          "close": 13.38,
          "volume": 11984.21,
          "close_time": 1765670399999,
          "quote_volume": 159949.3996,
          "trades": 600,
          "taker_buy_base": 4714.19,
          "taker_buy_quote": 62891.9364
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.38,
          "high": 13.38,
          "low": 13.33,
          "close": 13.37,
          "volume": 10780.15,
          "close_time": 1765673999999,
          "quote_volume": 144022.6878,
          "trades": 865,
          "taker_buy_base": 4712.53,
          "taker_buy_quote": 62962.839
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 13.37,
          "high": 13.4,
          "low": 13.32,
          "close": 13.33,
          "volume": 10669.31,
          "close_time": 1765677599999,
          "quote_volume": 142568.032,
          "trades": 913,
          "taker_buy_base": 5039.48,
          "taker_buy_quote": 67354.4086
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 13.33,
          "high": 13.39,
          "low": 13.31,
          "close": 13.36,
          "volume": 13671.31,
          "close_time": 1765681199999,
          "quote_volume": 182671.9596,
          "trades": 926,
          "taker_buy_base": 7226.51,
          "taker_buy_quote": 96554.8007
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 13.36,
          "high": 13.37,
          "low": 13.3,
          "close": 13.3,
          "volume": 8921.97,
          "close_time": 1765684799999,
          "quote_volume": 118983.5986,
          "trades": 468,
          "taker_buy_base": 3183.84,
          "taker_buy_quote": 42465.3989
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 13.3,
          "high": 13.32,
          "low": 13.27,
          "close": 13.28,
          "volume": 11721.37,
          "close_time": 1765688399999,
          "quote_volume": 155875.5095,
          "trades": 605,
          "taker_buy_base": 6593.35,
          "taker_buy_quote": 87670.553
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 13.27,
          "high": 13.27,
          "low": 13.2,
          "close": 13.23,
          "volume": 10781.0,
          "close_time": 1765691999999,
          "quote_volume": 142756.4792,
          "trades": 806,
          "taker_buy_base": 5526.2,
          "taker_buy_quote": 73181.309
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 13.23,
          "high": 13.24,
          "low": 13.18,
          "close": 13.2,
          "volume": 11549.15,
          "close_time": 1765695599999,
          "quote_volume": 152619.035,
          "trades": 527,
          "taker_buy_base": 5436.99,
          "taker_buy_quote": 71873.9535
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 13.21,
          "high": 13.26,
          "low": 13.21,
          "close": 13.25,
          "volume": 7105.25,
          "close_time": 1765699199999,
          "quote_volume": 93962.9634,
          "trades": 492,
          "taker_buy_base": 4336.74,
          "taker_buy_quote": 57354.1598
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 13.25,
          "high": 13.28,
          "low": 13.18,
          "close": 13.18,
          "volume": 5013.6,
          "close_time": 1765702799999,
          "quote_volume": 66389.659,
          "trades": 432,
          "taker_buy_base": 2770.08,
          "taker_buy_quote": 36674.8201
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.15,
          "close": 13.17,
          "volume": 9169.91,
          "close_time": 1765706399999,
          "quote_volume": 120772.8715,
          "trades": 526,
          "taker_buy_base": 4799.55,
          "taker_buy_quote": 63232.5503
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 13.17,
          "high": 13.19,
          "low": 13.1,
          "close": 13.16,
          "volume": 25973.39,
          "close_time": 1765709999999,
          "quote_volume": 341320.8575,
          "trades": 1075,
          "taker_buy_base": 10550.33,
          "taker_buy_quote": 138655.2471
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 13.15,
          "high": 13.17,
          "low": 12.97,
          "close": 13.07,
          "volume": 36901.34,
          "close_time": 1765713599999,
          "quote_volume": 482213.378,
          "trades": 1625,
          "taker_buy_base": 14187.79,
          "taker_buy_quote": 185418.3144
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 13.06,
          "high": 13.14,
          "low": 13.02,
          "close": 13.12,
          "volume": 18600.2,
          "close_time": 1765717199999,
          "quote_volume": 243201.9714,
          "trades": 1064,
          "taker_buy_base": 10650.63,
          "taker_buy_quote": 139237.4387
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 13.11,
          "high": 13.12,
          "low": 13.0,
          "close": 13.06,
          "volume": 14511.38,
          "close_time": 1765720799999,
          "quote_volume": 189395.5961,
          "trades": 994,
          "taker_buy_base": 5747.17,
          "taker_buy_quote": 74980.1732
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 13.07,
          "high": 13.08,
          "low": 12.98,
          "close": 13.02,
          "volume": 16944.3,
          "close_time": 1765724399999,
          "quote_volume": 220874.0971,
          "trades": 1197,
          "taker_buy_base": 8375.74,
          "taker_buy_quote": 109171.5447
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 13.02,
          "high": 13.07,
          "low": 12.98,
          "close": 13.03,
          "volume": 12426.01,
          "close_time": 1765727999999,
          "quote_volume": 161743.6943,
          "trades": 1010,
          "taker_buy_base": 5625.55,
          "taker_buy_quote": 73222.9397
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 13.02,
          "high": 13.11,
          "low": 12.99,
          "close": 13.04,
          "volume": 22969.6,
          "close_time": 1765731599999,
          "quote_volume": 299211.2293,
          "trades": 1568,
          "taker_buy_base": 8683.82,
          "taker_buy_quote": 113148.6877
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 13.04,
          "high": 13.05,
          "low": 12.91,
          "close": 12.95,
          "volume": 27447.11,
          "close_time": 1765735199999,
          "quote_volume": 355798.4523,
          "trades": 1977,
          "taker_buy_base": 14795.39,
          "taker_buy_quote": 191824.3341
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 12.95,
          "high": 13.04,
          "low": 12.93,
          "close": 13.03,
          "volume": 17674.88,
          "close_time": 1765738799999,
          "quote_volume": 229637.065,
          "trades": 1045,
          "taker_buy_base": 8590.86,
          "taker_buy_quote": 111614.1011
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 13.04,
          "high": 13.04,
          "low": 12.94,
          "close": 12.98,
          "volume": 16354.31,
          "close_time": 1765742399999,
          "quote_volume": 212332.3486,
          "trades": 889,
          "taker_buy_base": 6852.91,
          "taker_buy_quote": 89000.3667
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 12.98,
          "high": 13.03,
          "low": 12.91,
          "close": 12.93,
          "volume": 30190.32,
          "close_time": 1765745999999,
          "quote_volume": 391820.2571,
          "trades": 1279,
          "taker_buy_base": 11573.21,
          "taker_buy_quote": 150160.8123
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 12.93,
          "high": 12.98,
          "low": 12.84,
          "close": 12.88,
          "volume": 13164.54,
          "close_time": 1765749599999,
          "quote_volume": 169913.1857,
          "trades": 1059,
          "taker_buy_base": 5865.66,
          "taker_buy_quote": 75727.6784
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 12.88,
          "high": 12.95,
          "low": 12.83,
          "close": 12.92,
          "volume": 17430.6,
          "close_time": 1765753199999,
          "quote_volume": 224571.427,
          "trades": 1269,
          "taker_buy_base": 7270.12,
          "taker_buy_quote": 93680.0933
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 12.92,
          "high": 12.96,
          "low": 12.74,
          "close": 12.88,
          "volume": 50070.11,
          "close_time": 1765756799999,
          "quote_volume": 642182.0108,
          "trades": 2460,
          "taker_buy_base": 24416.62,
          "taker_buy_quote": 313203.3781
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.88,
          "high": 12.98,
          "low": 12.86,
          "close": 12.96,
          "volume": 22360.5,
          "close_time": 1765760399999,
          "quote_volume": 288814.2003,
          "trades": 1416,
          "taker_buy_base": 9520.94,
          "taker_buy_quote": 122974.0517
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 12.96,
          "high": 13.14,
          "low": 12.94,
          "close": 13.11,
          "volume": 35228.97,
          "close_time": 1765763999999,
          "quote_volume": 459031.6794,
          "trades": 1859,
          "taker_buy_base": 19531.65,
          "taker_buy_quote": 254584.7563
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 13.12,
          "high": 13.27,
          "low": 13.1,
          "close": 13.1,
          "volume": 31162.91,
          "close_time": 1765767599999,
          "quote_volume": 411029.6977,
          "trades": 2024,
          "taker_buy_base": 12464.02,
          "taker_buy_quote": 164359.0431
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 13.11,
          "high": 13.14,
          "low": 13.07,
          "close": 13.08,
          "volume": 21229.24,
          "close_time": 1765771199999,
          "quote_volume": 278054.8861,
          "trades": 1149,
          "taker_buy_base": 8755.08,
          "taker_buy_quote": 114697.353
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 13.09,
          "high": 13.19,
          "low": 13.09,
          "close": 13.17,
          "volume": 22561.23,
          "close_time": 1765774799999,
          "quote_volume": 296422.323,
          "trades": 1118,
          "taker_buy_base": 9608.82,
          "taker_buy_quote": 126255.1296
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 13.18,
          "high": 13.25,
          "low": 13.16,
          "close": 13.21,
          "volume": 12340.96,
          "close_time": 1765778399999,
          "quote_volume": 162932.2022,
          "trades": 668,
          "taker_buy_base": 3890.96,
          "taker_buy_quote": 51394.4158
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 13.22,
          "high": 13.32,
          "low": 13.17,
          "close": 13.27,
          "volume": 20240.46,
          "close_time": 1765781999999,
          "quote_volume": 267703.4369,
          "trades": 1150,
          "taker_buy_base": 9244.78,
          "taker_buy_quote": 122346.5693
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 13.27,
          "high": 13.32,
          "low": 13.16,
          "close": 13.19,
          "volume": 44814.86,
          "close_time": 1765785599999,
          "quote_volume": 592300.3308,
          "trades": 1945,
          "taker_buy_base": 23088.0,
          "taker_buy_quote": 305224.1293
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 13.2,
          "high": 13.25,
          "low": 13.18,
          "close": 13.21,
          "volume": 15240.02,
          "close_time": 1765789199999,
          "quote_volume": 201296.6766,
          "trades": 739,
          "taker_buy_base": 7243.7,
          "taker_buy_quote": 95670.6817
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 13.21,
          "high": 13.25,
          "low": 13.19,
          "close": 13.22,
          "volume": 16855.06,
          "close_time": 1765792799999,
          "quote_volume": 222753.3224,
          "trades": 765,
          "taker_buy_base": 8324.09,
          "taker_buy_quote": 110033.4154
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 13.23,
          "high": 13.36,
          "low": 13.21,
          "close": 13.3,
          "volume": 25248.04,
          "close_time": 1765796399999,
          "quote_volume": 335093.393,
          "trades": 1287,
          "taker_buy_base": 12519.62,
          "taker_buy_quote": 166154.4105
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 13.29,
          "high": 13.3,
          "low": 13.2,
          "close": 13.22,
          "volume": 26273.81,
          "close_time": 1765799999999,
          "quote_volume": 348207.0027,
          "trades": 1579,
          "taker_buy_base": 14483.51,
          "taker_buy_quote": 191899.8028
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 13.22,
          "high": 13.23,
          "low": 13.17,
          "close": 13.2,
          "volume": 25907.12,
          "close_time": 1765803599999,
          "quote_volume": 341893.8685,
          "trades": 1482,
          "taker_buy_base": 13591.52,
          "taker_buy_quote": 179393.3481
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 13.2,
          "high": 13.2,
          "low": 13.09,
          "close": 13.11,
          "volume": 30846.87,
          "close_time": 1765807199999,
          "quote_volume": 405087.0059,
          "trades": 1269,
          "taker_buy_base": 17270.0,
          "taker_buy_quote": 226814.7707
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 13.1,
          "high": 13.21,
          "low": 12.78,
          "close": 12.88,
          "volume": 68681.11,
          "close_time": 1765810799999,
          "quote_volume": 892985.1594,
          "trades": 3889,
          "taker_buy_base": 34222.82,
          "taker_buy_quote": 444325.4884
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 12.87,
          "high": 12.87,
          "low": 12.44,
          "close": 12.51,
          "volume": 128211.94,
          "close_time": 1765814399999,
          "quote_volume": 1621306.4075,
          "trades": 8403,
          "taker_buy_base": 62119.18,
          "taker_buy_quote": 785884.1744
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 12.5,
          "high": 12.54,
          "low": 12.38,
          "close": 12.43,
          "volume": 61786.96,
          "close_time": 1765817999999,
          "quote_volume": 770961.2122,
          "trades": 4365,
          "taker_buy_base": 26879.9,
          "taker_buy_quote": 335354.9606
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 12.43,
          "high": 12.46,
          "low": 12.3,
          "close": 12.32,
          "volume": 41025.53,
          "close_time": 1765821599999,
          "quote_volume": 507740.7559,
          "trades": 2689,
          "taker_buy_base": 18691.39,
          "taker_buy_quote": 231370.3815
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 12.32,
          "high": 12.38,
          "low": 12.21,
          "close": 12.38,
          "volume": 41265.03,
          "close_time": 1765825199999,
          "quote_volume": 507775.9004,
          "trades": 2580,
          "taker_buy_base": 19149.61,
          "taker_buy_quote": 235724.4392
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 12.39,
          "high": 12.48,
          "low": 12.37,
          "close": 12.4,
          "volume": 31686.15,
          "close_time": 1765828799999,
          "quote_volume": 393488.1887,
          "trades": 1857,
          "taker_buy_base": 14214.66,
          "taker_buy_quote": 176587.6019
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 12.39,
          "high": 12.39,
          "low": 12.25,
          "close": 12.31,
          "volume": 30551.0,
          "close_time": 1765832399999,
          "quote_volume": 376450.1622,
          "trades": 1811,
          "taker_buy_base": 12219.77,
          "taker_buy_quote": 150539.4307
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 12.31,
          "high": 12.37,
          "low": 12.29,
          "close": 12.36,
          "volume": 17850.2,
          "close_time": 1765835999999,
          "quote_volume": 220108.4756,
          "trades": 1084,
          "taker_buy_base": 7739.35,
          "taker_buy_quote": 95440.9838
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.32,
          "close": 12.36,
          "volume": 13749.25,
          "close_time": 1765839599999,
          "quote_volume": 169628.0953,
          "trades": 853,
          "taker_buy_base": 5827.17,
          "taker_buy_quote": 71918.4252
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.32,
          "close": 12.35,
          "volume": 15988.53,
          "close_time": 1765843199999,
          "quote_volume": 197478.9667,
          "trades": 1048,
          "taker_buy_base": 7048.47,
          "taker_buy_quote": 87099.7288
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.19,
          "close": 12.21,
          "volume": 36667.03,
          "close_time": 1765846799999,
          "quote_volume": 449630.8672,
          "trades": 2083,
          "taker_buy_base": 14603.08,
          "taker_buy_quote": 179064.6586
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 12.21,
          "high": 12.31,
          "low": 12.16,
          "close": 12.29,
          "volume": 26298.64,
          "close_time": 1765850399999,
          "quote_volume": 321912.5984,
          "trades": 1826,
          "taker_buy_base": 14033.25,
          "taker_buy_quote": 171679.0505
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 12.28,
          "high": 12.33,
          "low": 12.22,
          "close": 12.26,
          "volume": 23995.13,
          "close_time": 1765853999999,
          "quote_volume": 294446.1879,
          "trades": 1526,
          "taker_buy_base": 11890.3,
          "taker_buy_quote": 145893.822
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 12.26,
          "high": 12.28,
          "low": 12.18,
          "close": 12.27,
          "volume": 20525.06,
          "close_time": 1765857599999,
          "quote_volume": 251354.4686,
          "trades": 1510,
          "taker_buy_base": 9741.94,
          "taker_buy_quote": 119256.5894
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.06,
          "close": 12.2,
          "volume": 36460.92,
          "close_time": 1765861199999,
          "quote_volume": 443131.1827,
          "trades": 2057,
          "taker_buy_base": 15433.7,
          "taker_buy_quote": 187456.5184
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 12.21,
          "high": 12.24,
          "low": 12.18,
          "close": 12.2,
          "volume": 15604.82,
          "close_time": 1765864799999,
          "quote_volume": 190508.3147,
          "trades": 1318,
          "taker_buy_base": 6756.29,
          "taker_buy_quote": 82488.9659
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 12.2,
          "high": 12.33,
          "low": 12.2,
          "close": 12.32,
          "volume": 19828.92,
          "close_time": 1765868399999,
          "quote_volume": 243155.8731,
          "trades": 1093,
          "taker_buy_base": 9306.33,
          "taker_buy_quote": 114150.9362
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 12.32,
          "high": 12.34,
          "low": 12.17,
          "close": 12.2,
          "volume": 20110.83,
          "close_time": 1765871999999,
          "quote_volume": 246037.6995,
          "trades": 1779,
          "taker_buy_base": 10194.11,
          "taker_buy_quote": 124734.0154
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 12.2,
          "high": 12.25,
          "low": 12.15,
          "close": 12.18,
          "volume": 23020.13,
          "close_time": 1765875599999,
          "quote_volume": 281036.8943,
          "trades": 1491,
          "taker_buy_base": 11571.92,
          "taker_buy_quote": 141252.487
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 12.18,
          "high": 12.2,
          "low": 12.15,
          "close": 12.18,
          "volume": 17739.68,
          "close_time": 1765879199999,
          "quote_volume": 215892.1547,
          "trades": 1643,
          "taker_buy_base": 8659.12,
          "taker_buy_quote": 105393.1106
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 12.18,
          "high": 12.41,
          "low": 12.15,
          "close": 12.33,
          "volume": 44977.62,
          "close_time": 1765882799999,
          "quote_volume": 552483.2317,
          "trades": 3452,
          "taker_buy_base": 19191.46,
          "taker_buy_quote": 235515.1649
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 12.33,
          "high": 12.38,
          "low": 12.3,
          "close": 12.36,
          "volume": 41682.25,
          "close_time": 1765886399999,
          "quote_volume": 514351.9628,
          "trades": 2092,
          "taker_buy_base": 17000.79,
          "taker_buy_quote": 209780.1796
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.24,
          "close": 12.25,
          "volume": 29982.7,
          "close_time": 1765889999999,
          "quote_volume": 368917.5465,
          "trades": 2050,
          "taker_buy_base": 16264.29,
          "taker_buy_quote": 200102.4202
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 12.24,
          "high": 12.4,
          "low": 11.94,
          "close": 12.0,
          "volume": 96562.81,
          "close_time": 1765893599999,
          "quote_volume": 1176067.3638,
          "trades": 5831,
          "taker_buy_base": 49895.52,
          "taker_buy_quote": 608454.1341
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 12.0,
          "high": 12.28,
          "low": 11.91,
          "close": 12.18,
          "volume": 88634.42,
          "close_time": 1765897199999,
          "quote_volume": 1075903.9657,
          "trades": 6008,
          "taker_buy_base": 45138.9,
          "taker_buy_quote": 548130.8545
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 12.19,
          "high": 12.37,
          "low": 12.09,
          "close": 12.35,
          "volume": 61524.31,
          "close_time": 1765900799999,
          "quote_volume": 750517.4598,
          "trades": 4787,
          "taker_buy_base": 26027.56,
          "taker_buy_quote": 317398.5599
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 12.35,
          "high": 12.38,
          "low": 12.25,
          "close": 12.29,
          "volume": 35731.85,
          "close_time": 1765904399999,
          "quote_volume": 439935.7085,
          "trades": 2480,
          "taker_buy_base": 14609.49,
          "taker_buy_quote": 179775.2055
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 12.3,
          "high": 12.35,
          "low": 12.17,
          "close": 12.18,
          "volume": 25186.1,
          "close_time": 1765907999999,
          "quote_volume": 309130.0166,
          "trades": 1861,
          "taker_buy_base": 14583.1,
          "taker_buy_quote": 178963.3838
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 12.18,
          "high": 12.35,
          "low": 12.14,
          "close": 12.31,
          "volume": 32386.33,
          "close_time": 1765911599999,
          "quote_volume": 396620.4165,
          "trades": 2351,
          "taker_buy_base": 15354.21,
          "taker_buy_quote": 187890.9075
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 12.31,
          "high": 12.34,
          "low": 12.2,
          "close": 12.28,
          "volume": 23287.41,
          "close_time": 1765915199999,
          "quote_volume": 285640.0264,
          "trades": 1622,
          "taker_buy_base": 11441.56,
          "taker_buy_quote": 140308.059
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 12.28,
          "high": 12.37,
          "low": 12.28,
          "close": 12.31,
          "volume": 29012.31,
          "close_time": 1765918799999,
          "quote_volume": 357589.7231,
          "trades": 1596,
          "taker_buy_base": 13818.03,
          "taker_buy_quote": 170254.6809
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 12.32,
          "high": 12.36,
          "low": 12.27,
          "close": 12.32,
          "volume": 19908.01,
          "close_time": 1765922399999,
          "quote_volume": 245324.6069,
          "trades": 1443,
          "taker_buy_base": 11886.95,
          "taker_buy_quote": 146520.7008
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 12.33,
          "high": 12.35,
          "low": 12.29,
          "close": 12.31,
          "volume": 14699.39,
          "close_time": 1765925999999,
          "quote_volume": 181236.2339,
          "trades": 927,
          "taker_buy_base": 5809.75,
          "taker_buy_quote": 71586.4718
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 12.32,
          "high": 12.36,
          "low": 12.3,
          "close": 12.34,
          "volume": 13854.18,
          "close_time": 1765929599999,
          "quote_volume": 170874.7724,
          "trades": 1006,
          "taker_buy_base": 6735.64,
          "taker_buy_quote": 83071.286
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.3,
          "close": 12.32,
          "volume": 14715.51,
          "close_time": 1765933199999,
          "quote_volume": 181293.392,
          "trades": 792,
          "taker_buy_base": 8514.2,
          "taker_buy_quote": 104885.2778
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 12.33,
          "high": 12.39,
          "low": 12.31,
          "close": 12.32,
          "volume": 13616.02,
          "close_time": 1765936799999,
          "quote_volume": 168066.6606,
          "trades": 758,
          "taker_buy_base": 4604.39,
          "taker_buy_quote": 56822.7826
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 12.33,
          "high": 12.37,
          "low": 12.28,
          "close": 12.34,
          "volume": 14340.19,
          "close_time": 1765940399999,
          "quote_volume": 176780.1195,
          "trades": 800,
          "taker_buy_base": 5000.22,
          "taker_buy_quote": 61594.459
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 12.34,
          "high": 12.38,
          "low": 12.3,
          "close": 12.3,
          "volume": 13734.4,
          "close_time": 1765943999999,
          "quote_volume": 169294.5748,
          "trades": 817,
          "taker_buy_base": 7503.02,
          "taker_buy_quote": 92422.3966
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 12.31,
          "high": 12.32,
          "low": 12.18,
          "close": 12.19,
          "volume": 33354.39,
          "close_time": 1765947599999,
          "quote_volume": 408034.7449,
          "trades": 911,
          "taker_buy_base": 16116.46,
          "taker_buy_quote": 197122.3491
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 12.19,
          "high": 12.19,
          "low": 12.07,
          "close": 12.18,
          "volume": 19989.21,
          "close_time": 1765951199999,
          "quote_volume": 242608.831,
          "trades": 1192,
          "taker_buy_base": 10237.92,
          "taker_buy_quote": 124254.0798
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 12.18,
          "high": 12.25,
          "low": 12.18,
          "close": 12.2,
          "volume": 17163.73,
          "close_time": 1765954799999,
          "quote_volume": 209799.759,
          "trades": 1333,
          "taker_buy_base": 6491.84,
          "taker_buy_quote": 79343.155
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 12.21,
          "high": 12.26,
          "low": 12.19,
          "close": 12.23,
          "volume": 18865.31,
          "close_time": 1765958399999,
          "quote_volume": 230532.6237,
          "trades": 1147,
          "taker_buy_base": 9581.67,
          "taker_buy_quote": 117061.5269
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 12.22,
          "high": 12.22,
          "low": 12.13,
          "close": 12.13,
          "volume": 16196.07,
          "close_time": 1765961999999,
          "quote_volume": 196898.3727,
          "trades": 1213,
          "taker_buy_base": 9333.17,
          "taker_buy_quote": 113421.5123
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 12.13,
          "high": 12.14,
          "low": 12.08,
          "close": 12.1,
          "volume": 28760.04,
          "close_time": 1765965599999,
          "quote_volume": 348207.6053,
          "trades": 1061,
          "taker_buy_base": 13812.62,
          "taker_buy_quote": 167224.8832
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 12.09,
          "high": 12.13,
          "low": 12.05,
          "close": 12.09,
          "volume": 15544.58,
          "close_time": 1765969199999,
          "quote_volume": 187938.0012,
          "trades": 956,
          "taker_buy_base": 7883.77,
          "taker_buy_quote": 95347.5239
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 12.09,
          "high": 12.18,
          "low": 12.08,
          "close": 12.17,
          "volume": 14511.46,
          "close_time": 1765972799999,
          "quote_volume": 176169.9891,
          "trades": 639,
          "taker_buy_base": 9437.32,
          "taker_buy_quote": 114563.8154
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 12.18,
          "high": 12.2,
          "low": 12.13,
          "close": 12.17,
          "volume": 13416.37,
          "close_time": 1765976399999,
          "quote_volume": 163220.336,
          "trades": 732,
          "taker_buy_base": 6333.95,
          "taker_buy_quote": 77057.7749
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 12.18,
          "high": 12.31,
          "low": 12.15,
          "close": 12.28,
          "volume": 23332.63,
          "close_time": 1765979999999,
          "quote_volume": 285273.3372,
          "trades": 1820,
          "taker_buy_base": 10517.95,
          "taker_buy_quote": 128584.2248
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 12.29,
          "high": 12.48,
          "low": 12.07,
          "close": 12.47,
          "volume": 131714.43,
          "close_time": 1765983599999,
          "quote_volume": 1622643.701,
          "trades": 6048,
          "taker_buy_base": 65043.81,
          "taker_buy_quote": 800784.0218
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 12.47,
          "high": 12.65,
          "low": 12.12,
          "close": 12.16,
          "volume": 207236.53,
          "close_time": 1765987199999,
          "quote_volume": 2566303.4662,
          "trades": 7912,
          "taker_buy_base": 109507.65,
          "taker_buy_quote": 1355132.2361
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 12.15,
          "high": 12.24,
          "low": 11.84,
          "close": 12.0,
          "volume": 79801.53,
          "close_time": 1765990799999,
          "quote_volume": 955946.0667,
          "trades": 4935,
          "taker_buy_base": 40199.3,
          "taker_buy_quote": 481882.179
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 11.99,
          "high": 12.06,
          "low": 11.89,
          "close": 11.9,
          "volume": 40926.87,
          "close_time": 1765994399999,
          "quote_volume": 489673.2826,
          "trades": 1961,
          "taker_buy_base": 24275.11,
          "taker_buy_quote": 290440.4638
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 11.91,
          "high": 11.99,
          "low": 11.77,
          "close": 11.79,
          "volume": 44344.74,
          "close_time": 1765997999999,
          "quote_volume": 526234.6271,
          "trades": 2044,
          "taker_buy_base": 17560.47,
          "taker_buy_quote": 208562.2023
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 11.8,
          "high": 11.88,
          "low": 11.7,
          "close": 11.88,
          "volume": 68179.44,
          "close_time": 1766001599999,
          "quote_volume": 803057.9396,
          "trades": 2943,
          "taker_buy_base": 30217.55,
          "taker_buy_quote": 356281.3733
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 11.88,
          "high": 11.98,
          "low": 11.83,
          "close": 11.9,
          "volume": 19291.43,
          "close_time": 1766005199999,
          "quote_volume": 229562.355,
          "trades": 1232,
          "taker_buy_base": 7729.35,
          "taker_buy_quote": 91934.9784
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 11.89,
          "high": 11.93,
          "low": 11.82,
          "close": 11.83,
          "volume": 24644.52,
          "close_time": 1766008799999,
          "quote_volume": 292470.9203,
          "trades": 859,
          "taker_buy_base": 10526.66,
          "taker_buy_quote": 124906.8184
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 11.83,
          "high": 11.91,
          "low": 11.79,
          "close": 11.88,
          "volume": 22251.17,
          "close_time": 1766012399999,
          "quote_volume": 263756.0013,
          "trades": 841,
          "taker_buy_base": 7728.3,
          "taker_buy_quote": 91547.7001
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 11.87,
          "high": 11.87,
          "low": 11.8,
          "close": 11.85,
          "volume": 11035.3,
          "close_time": 1766015999999,
          "quote_volume": 130619.3598,
          "trades": 385,
          "taker_buy_base": 3701.95,
          "taker_buy_quote": 43815.1737
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 11.86,
          "high": 11.87,
          "low": 11.81,
          "close": 11.82,
          "volume": 10089.71,
          "close_time": 1766019599999,
          "quote_volume": 119344.1195,
          "trades": 465,
          "taker_buy_base": 3550.3,
          "taker_buy_quote": 42000.9715
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 11.82,
          "high": 11.82,
          "low": 11.72,
          "close": 11.74,
          "volume": 14053.37,
          "close_time": 1766023199999,
          "quote_volume": 165087.1342,
          "trades": 610,
          "taker_buy_base": 7352.02,
          "taker_buy_quote": 86365.9434
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 11.74,
          "high": 11.89,
          "low": 11.72,
          "close": 11.83,
          "volume": 12949.67,
          "close_time": 1766026799999,
          "quote_volume": 153189.7235,
          "trades": 508,
          "taker_buy_base": 6781.22,
          "taker_buy_quote": 80202.8558
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 11.83,
          "high": 11.83,
          "low": 11.68,
          "close": 11.73,
          "volume": 16761.07,
          "close_time": 1766030399999,
          "quote_volume": 196552.9339,
          "trades": 575,
          "taker_buy_base": 8995.01,
          "taker_buy_quote": 105514.4761
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 11.73,
          "high": 11.8,
          "low": 11.72,
          "close": 11.76,
          "volume": 12571.43,
          "close_time": 1766033999999,
          "quote_volume": 147804.7092,
          "trades": 508,
          "taker_buy_base": 4324.96,
          "taker_buy_quote": 50829.8637
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 11.75,
          "high": 11.75,
          "low": 11.65,
          "close": 11.67,
          "volume": 19245.77,
          "close_time": 1766037599999,
          "quote_volume": 224949.1634,
          "trades": 732,
          "taker_buy_base": 7038.07,
          "taker_buy_quote": 82225.2592
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 11.67,
          "high": 11.75,
          "low": 11.66,
          "close": 11.73,
          "volume": 17910.44,
          "close_time": 1766041199999,
          "quote_volume": 209816.1358,
          "trades": 568,
          "taker_buy_base": 7156.16,
          "taker_buy_quote": 83816.6216
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 11.73,
          "high": 11.8,
          "low": 11.7,
          "close": 11.75,
          "volume": 15460.26,
          "close_time": 1766044799999,
          "quote_volume": 181734.8508,
          "trades": 770,
          "taker_buy_base": 7462.1,
          "taker_buy_quote": 87707.265
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 11.76,
          "high": 11.8,
          "low": 11.73,
          "close": 11.74,
          "volume": 23575.31,
          "close_time": 1766048399999,
          "quote_volume": 277226.9009,
          "trades": 1063,
          "taker_buy_base": 9592.41,
          "taker_buy_quote": 112784.5819
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 11.74,
          "high": 11.78,
          "low": 11.67,
          "close": 11.73,
          "volume": 25039.2,
          "close_time": 1766051999999,
          "quote_volume": 293535.7132,
          "trades": 982,
          "taker_buy_base": 9248.61,
          "taker_buy_quote": 108425.7384
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 11.73,
          "high": 11.79,
          "low": 11.72,
          "close": 11.76,
          "volume": 11589.64,
          "close_time": 1766055599999,
          "quote_volume": 136241.9655,
          "trades": 540,
          "taker_buy_base": 4252.48,
          "taker_buy_quote": 49991.0799
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 11.77,
          "high": 11.77,
          "low": 11.68,
          "close": 11.72,
          "volume": 15791.82,
          "close_time": 1766059199999,
          "quote_volume": 185008.9262,
          "trades": 593,
          "taker_buy_base": 7950.39,
          "taker_buy_quote": 93167.7998
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 11.72,
          "high": 11.81,
          "low": 11.69,
          "close": 11.75,
          "volume": 15877.12,
          "close_time": 1766062799999,
          "quote_volume": 186587.905,
          "trades": 739,
          "taker_buy_base": 5786.27,
          "taker_buy_quote": 67957.1038
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 11.75,
          "high": 12.2,
          "low": 11.75,
          "close": 12.17,
          "volume": 99006.85,
          "close_time": 1766066399999,
          "quote_volume": 1188101.9457,
          "trades": 3909,
          "taker_buy_base": 50551.43,
          "taker_buy_quote": 606529.7781
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 12.18,
          "high": 12.31,
          "low": 12.04,
          "close": 12.13,
          "volume": 87287.73,
          "close_time": 1766069999999,
          "quote_volume": 1061124.2555,
          "trades": 4899,
          "taker_buy_base": 42489.51,
          "taker_buy_quote": 516545.3338
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 12.13,
          "high": 12.29,
          "low": 12.02,
          "close": 12.18,
          "volume": 57388.69,
          "close_time": 1766073599999,
          "quote_volume": 698644.7021,
          "trades": 2932,
          "taker_buy_base": 26721.5,
          "taker_buy_quote": 324932.1918
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 12.19,
          "high": 12.19,
          "low": 12.04,
          "close": 12.12,
          "volume": 30918.43,
          "close_time": 1766077199999,
          "quote_volume": 374512.0492,
          "trades": 1892,
          "taker_buy_base": 14032.02,
          "taker_buy_quote": 170041.1244
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 12.11,
          "high": 12.11,
          "low": 11.41,
          "close": 11.65,
          "volume": 199771.41,
          "close_time": 1766080799999,
          "quote_volume": 2320214.7935,
          "trades": 7748,
          "taker_buy_base": 90470.3,
          "taker_buy_quote": 1050498.513
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 11.64,
          "high": 11.76,
          "low": 11.51,
          "close": 11.53,
          "volume": 52523.55,
          "close_time": 1766084399999,
          "quote_volume": 610648.4371,
          "trades": 2024,
          "taker_buy_base": 29320.08,
          "taker_buy_quote": 340795.8767
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 11.53,
          "high": 11.57,
          "low": 11.28,
          "close": 11.3,
          "volume": 77337.34,
          "close_time": 1766087999999,
          "quote_volume": 884234.2372,
          "trades": 3569,
          "taker_buy_base": 36977.11,
          "taker_buy_quote": 422898.0888
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 11.3,
          "high": 11.44,
          "low": 11.29,
          "close": 11.35,
          "volume": 47898.43,
          "close_time": 1766091599999,
          "quote_volume": 545311.5307,
          "trades": 2584,
          "taker_buy_base": 23308.23,
          "taker_buy_quote": 265351.5749
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 11.36,
          "high": 11.56,
          "low": 11.36,
          "close": 11.54,
          "volume": 50938.24,
          "close_time": 1766095199999,
          "quote_volume": 584561.5389,
          "trades": 2137,
          "taker_buy_base": 26309.31,
          "taker_buy_quote": 301809.0363
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 11.54,
          "high": 11.57,
          "low": 11.46,
          "close": 11.47,
          "volume": 22033.52,
          "close_time": 1766098799999,
          "quote_volume": 253482.889,
          "trades": 930,
          "taker_buy_base": 11509.7,
          "taker_buy_quote": 132392.2626
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 11.47,
          "high": 11.48,
          "low": 11.42,
          "close": 11.43,
          "volume": 8358.05,
          "close_time": 1766102399999,
          "quote_volume": 95611.8483,
          "trades": 438,
          "taker_buy_base": 3593.47,
          "taker_buy_quote": 41104.6151
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.43,
          "high": 11.47,
          "low": 11.33,
          "close": 11.39,
          "volume": 23215.21,
          "close_time": 1766105999999,
          "quote_volume": 264496.2957,
          "trades": 871,
          "taker_buy_base": 12369.24,
          "taker_buy_quote": 140877.4394
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 11.39,
          "high": 11.39,
          "low": 11.28,
          "close": 11.33,
          "volume": 12331.2,
          "close_time": 1766109599999,
          "quote_volume": 139670.6391,
          "trades": 830,
          "taker_buy_base": 6388.14,
          "taker_buy_quote": 72354.3409
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 11.32,
          "high": 11.39,
          "low": 11.26,
          "close": 11.36,
          "volume": 23594.98,
          "close_time": 1766113199999,
          "quote_volume": 267099.5354,
          "trades": 1283,
          "taker_buy_base": 11814.86,
          "taker_buy_quote": 133788.9553
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 11.35,
          "high": 11.81,
          "low": 11.35,
          "close": 11.73,
          "volume": 64729.52,
          "close_time": 1766116799999,
          "quote_volume": 753311.8689,
          "trades": 4244,
          "taker_buy_base": 32880.95,
          "taker_buy_quote": 382373.9729
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 11.74,
          "high": 11.8,
          "low": 11.66,
          "close": 11.67,
          "volume": 33039.76,
          "close_time": 1766120399999,
          "quote_volume": 387823.4579,
          "trades": 1630,
          "taker_buy_base": 15790.61,
          "taker_buy_quote": 185445.0348
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 11.67,
          "high": 11.72,
          "low": 11.61,
          "close": 11.68,
          "volume": 17052.52,
          "close_time": 1766123999999,
          "quote_volume": 198629.6112,
          "trades": 1041,
          "taker_buy_base": 8167.46,
          "taker_buy_quote": 95161.3792
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 11.69,
          "high": 11.78,
          "low": 11.65,
          "close": 11.77,
          "volume": 27009.34,
          "close_time": 1766127599999,
          "quote_volume": 316259.1876,
          "trades": 1306,
          "taker_buy_base": 16850.83,
          "taker_buy_quote": 197277.7816
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 11.78,
          "high": 12.08,
          "low": 11.78,
          "close": 11.93,
          "volume": 32119.96,
          "close_time": 1766131199999,
          "quote_volume": 382982.2031,
          "trades": 2124,
          "taker_buy_base": 18129.2,
          "taker_buy_quote": 216087.7249
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 11.92,
          "high": 12.03,
          "low": 11.88,
          "close": 11.96,
          "volume": 56900.76,
          "close_time": 1766134799999,
          "quote_volume": 679217.1758,
          "trades": 1575,
          "taker_buy_base": 19942.67,
          "taker_buy_quote": 238331.1187
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 11.96,
          "high": 11.97,
          "low": 11.92,
          "close": 11.95,
          "volume": 18110.25,
          "close_time": 1766138399999,
          "quote_volume": 216178.4597,
          "trades": 841,
          "taker_buy_base": 11362.23,
          "taker_buy_quote": 135635.087
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 11.95,
          "high": 11.98,
          "low": 11.92,
          "close": 11.94,
          "volume": 13613.75,
          "close_time": 1766141999999,
          "quote_volume": 162577.5181,
          "trades": 611,
          "taker_buy_base": 9672.51,
          "taker_buy_quote": 115513.4351
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 11.93,
          "high": 12.03,
          "low": 11.92,
          "close": 11.98,
          "volume": 10355.91,
          "close_time": 1766145599999,
          "quote_volume": 124117.9169,
          "trades": 726,
          "taker_buy_base": 5781.57,
          "taker_buy_quote": 69283.4793
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 11.99,
          "high": 12.02,
          "low": 11.94,
          "close": 11.98,
          "volume": 10455.67,
          "close_time": 1766149199999,
          "quote_volume": 125284.0435,
          "trades": 771,
          "taker_buy_base": 4340.93,
          "taker_buy_quote": 52015.2601
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 11.98,
          "high": 12.02,
          "low": 11.93,
          "close": 12.02,
          "volume": 22322.87,
          "close_time": 1766152799999,
          "quote_volume": 267595.0497,
          "trades": 787,
          "taker_buy_base": 12304.16,
          "taker_buy_quote": 147494.9877
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 12.02,
          "high": 12.25,
          "low": 12.01,
          "close": 12.15,
          "volume": 49840.17,
          "close_time": 1766156399999,
          "quote_volume": 603549.8604,
          "trades": 3258,
          "taker_buy_base": 27723.01,
          "taker_buy_quote": 335540.3624
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 12.15,
          "high": 12.4,
          "low": 12.11,
          "close": 12.19,
          "volume": 67919.92,
          "close_time": 1766159999999,
          "quote_volume": 830676.9711,
          "trades": 4579,
          "taker_buy_base": 35234.73,
          "taker_buy_quote": 430847.0319
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 12.19,
          "high": 12.45,
          "low": 12.18,
          "close": 12.3,
          "volume": 37062.23,
          "close_time": 1766163599999,
          "quote_volume": 457210.9097,
          "trades": 2801,
          "taker_buy_base": 14054.03,
          "taker_buy_quote": 173406.307
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 12.3,
          "high": 12.37,
          "low": 12.08,
          "close": 12.08,
          "volume": 33257.48,
          "close_time": 1766167199999,
          "quote_volume": 406879.5323,
          "trades": 2437,
          "taker_buy_base": 14629.42,
          "taker_buy_quote": 179128.8337
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 12.08,
          "high": 12.2,
          "low": 12.07,
          "close": 12.19,
          "volume": 20901.38,
          "close_time": 1766170799999,
          "quote_volume": 253330.9842,
          "trades": 1485,
          "taker_buy_base": 14761.33,
          "taker_buy_quote": 178916.2536
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 12.19,
          "high": 12.36,
          "low": 12.19,
          "close": 12.32,
          "volume": 24926.41,
          "close_time": 1766174399999,
          "quote_volume": 306879.0302,
          "trades": 1403,
          "taker_buy_base": 7287.13,
          "taker_buy_quote": 89749.6694
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 12.32,
          "high": 12.38,
          "low": 12.3,
          "close": 12.35,
          "volume": 20479.98,
          "close_time": 1766177999999,
          "quote_volume": 252752.4305,
          "trades": 1306,
          "taker_buy_base": 8975.67,
          "taker_buy_quote": 110788.2139
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 12.35,
          "high": 12.35,
          "low": 12.25,
          "close": 12.25,
          "volume": 15818.22,
          "close_time": 1766181599999,
          "quote_volume": 194532.9555,
          "trades": 775,
          "taker_buy_base": 6026.97,
          "taker_buy_quote": 74153.7143
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 12.25,
          "high": 12.33,
          "low": 12.25,
          "close": 12.3,
          "volume": 10516.48,
          "close_time": 1766185199999,
          "quote_volume": 129340.826,
          "trades": 676,
          "taker_buy_base": 4813.94,
          "taker_buy_quote": 59229.4782
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 12.29,
          "high": 12.31,
          "low": 12.24,
          "close": 12.25,
          "volume": 15352.16,
          "close_time": 1766188799999,
          "quote_volume": 188394.9932,
          "trades": 664,
          "taker_buy_base": 8994.11,
          "taker_buy_quote": 110371.4786
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.25,
          "high": 12.27,
          "low": 12.2,
          "close": 12.22,
          "volume": 11757.69,
          "close_time": 1766192399999,
          "quote_volume": 143878.6794,
          "trades": 490,
          "taker_buy_base": 2795.52,
          "taker_buy_quote": 34218.3224
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 12.22,
          "high": 12.24,
          "low": 12.2,
          "close": 12.21,
          "volume": 10785.87,
          "close_time": 1766195999999,
          "quote_volume": 131735.2275,
          "trades": 522,
          "taker_buy_base": 4837.95,
          "taker_buy_quote": 59080.4281
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 12.21,
          "high": 12.25,
          "low": 12.19,
          "close": 12.22,
          "volume": 11150.79,
          "close_time": 1766199599999,
          "quote_volume": 136213.9741,
          "trades": 497,
          "taker_buy_base": 5889.09,
          "taker_buy_quote": 71935.3063
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 12.22,
          "high": 12.29,
          "low": 12.21,
          "close": 12.26,
          "volume": 8023.99,
          "close_time": 1766203199999,
          "quote_volume": 98278.4089,
          "trades": 473,
          "taker_buy_base": 2957.33,
          "taker_buy_quote": 36223.0085
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 12.26,
          "high": 12.26,
          "low": 12.2,
          "close": 12.21,
          "volume": 7853.29,
          "close_time": 1766206799999,
          "quote_volume": 95989.5072,
          "trades": 355,
          "taker_buy_base": 3454.5,
          "taker_buy_quote": 42237.2658
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 12.22,
          "high": 12.28,
          "low": 12.22,
          "close": 12.24,
          "volume": 11412.31,
          "close_time": 1766210399999,
          "quote_volume": 139757.5404,
          "trades": 447,
          "taker_buy_base": 7355.35,
          "taker_buy_quote": 90044.745
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 12.25,
          "high": 12.27,
          "low": 12.24,
          "close": 12.27,
          "volume": 2919.99,
          "close_time": 1766213999999,
          "quote_volume": 35792.2724,
          "trades": 169,
          "taker_buy_base": 1624.81,
          "taker_buy_quote": 19908.9281
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 12.28,
          "high": 12.34,
          "low": 12.24,
          "close": 12.32,
          "volume": 18237.77,
          "close_time": 1766217599999,
          "quote_volume": 224232.7622,
          "trades": 690,
          "taker_buy_base": 6020.82,
          "taker_buy_quote": 74006.113
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 12.33,
          "high": 12.37,
          "low": 12.32,
          "close": 12.33,
          "volume": 15013.1,
          "close_time": 1766221199999,
          "quote_volume": 185359.1059,
          "trades": 668,
          "taker_buy_base": 4290.37,
          "taker_buy_quote": 52986.6474
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 12.33,
          "high": 12.36,
          "low": 12.32,
          "close": 12.33,
          "volume": 12315.7,
          "close_time": 1766224799999,
          "quote_volume": 152082.5515,
          "trades": 409,
          "taker_buy_base": 6673.66,
          "taker_buy_quote": 82412.8504
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 12.33,
          "high": 12.33,
          "low": 12.25,
          "close": 12.25,
          "volume": 15845.11,
          "close_time": 1766228399999,
          "quote_volume": 194656.1121,
          "trades": 377,
          "taker_buy_base": 6193.33,
          "taker_buy_quote": 76139.6356
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 12.26,
          "high": 12.31,
          "low": 12.24,
          "close": 12.3,
          "volume": 9343.6,
          "close_time": 1766231999999,
          "quote_volume": 114665.1362,
          "trades": 356,
          "taker_buy_base": 2937.6,
          "taker_buy_quote": 36059.7145
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 12.31,
          "high": 12.31,
          "low": 12.26,
          "close": 12.28,
          "volume": 7497.71,
          "close_time": 1766235599999,
          "quote_volume": 92162.8341,
          "trades": 258,
          "taker_buy_base": 4696.42,
          "taker_buy_quote": 57728.9299
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 12.27,
          "high": 12.3,
          "low": 12.2,
          "close": 12.24,
          "volume": 15652.28,
          "close_time": 1766239199999,
          "quote_volume": 191610.0184,
          "trades": 608,
          "taker_buy_base": 6947.35,
          "taker_buy_quote": 85026.0493
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 12.24,
          "high": 12.27,
          "low": 12.16,
          "close": 12.27,
          "volume": 17590.26,
          "close_time": 1766242799999,
          "quote_volume": 214919.27,
          "trades": 669,
          "taker_buy_base": 8921.34,
          "taker_buy_quote": 108972.0642
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.21,
          "close": 12.27,
          "volume": 13842.95,
          "close_time": 1766246399999,
          "quote_volume": 169497.6882,
          "trades": 475,
          "taker_buy_base": 5790.63,
          "taker_buy_quote": 70878.0074
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 12.27,
          "high": 12.3,
          "low": 12.26,
          "close": 12.3,
          "volume": 6267.66,
          "close_time": 1766249999999,
          "quote_volume": 76967.319,
          "trades": 288,
          "taker_buy_base": 2574.84,
          "taker_buy_quote": 31615.6558
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 12.29,
          "high": 12.31,
          "low": 12.25,
          "close": 12.25,
          "volume": 9268.44,
          "close_time": 1766253599999,
          "quote_volume": 113763.1166,
          "trades": 400,
          "taker_buy_base": 3804.45,
          "taker_buy_quote": 46682.5477
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 12.26,
          "high": 12.28,
          "low": 12.22,
          "close": 12.26,
          "volume": 16485.71,
          "close_time": 1766257199999,
          "quote_volume": 202035.7461,
          "trades": 500,
          "taker_buy_base": 12824.74,
          "taker_buy_quote": 157192.8358
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.24,
          "close": 12.26,
          "volume": 6449.91,
          "close_time": 1766260799999,
          "quote_volume": 79054.922,
          "trades": 263,
          "taker_buy_base": 2858.3,
          "taker_buy_quote": 35030.76
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 12.25,
          "high": 12.27,
          "low": 12.24,
          "close": 12.27,
          "volume": 8797.27,
          "close_time": 1766264399999,
          "quote_volume": 107828.6994,
          "trades": 306,
          "taker_buy_base": 4386.34,
          "taker_buy_quote": 53771.8836
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.22,
          "close": 12.22,
          "volume": 8927.94,
          "close_time": 1766267999999,
          "quote_volume": 109365.6577,
          "trades": 391,
          "taker_buy_base": 3399.1,
          "taker_buy_quote": 41632.8906
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 12.22,
          "high": 12.22,
          "low": 12.15,
          "close": 12.16,
          "volume": 20689.98,
          "close_time": 1766271599999,
          "quote_volume": 251952.0665,
          "trades": 603,
          "taker_buy_base": 11371.19,
          "taker_buy_quote": 138492.9847
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 12.16,
          "high": 12.22,
          "low": 12.12,
          "close": 12.21,
          "volume": 20958.16,
          "close_time": 1766275199999,
          "quote_volume": 255261.0919,
          "trades": 701,
          "taker_buy_base": 10136.0,
          "taker_buy_quote": 123386.4728
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.21,
          "high": 12.25,
          "low": 12.2,
          "close": 12.24,
          "volume": 16294.82,
          "close_time": 1766278799999,
          "quote_volume": 199151.2646,
          "trades": 650,
          "taker_buy_base": 8256.97,
          "taker_buy_quote": 100907.135
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 12.25,
          "high": 12.25,
          "low": 12.14,
          "close": 12.15,
          "volume": 21896.49,
          "close_time": 1766282399999,
          "quote_volume": 266785.8827,
          "trades": 773,
          "taker_buy_base": 13301.61,
          "taker_buy_quote": 162122.5088
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 12.15,
          "high": 12.18,
          "low": 12.1,
          "close": 12.12,
          "volume": 17683.6,
          "close_time": 1766285999999,
          "quote_volume": 214466.9826,
          "trades": 601,
          "taker_buy_base": 8325.32,
          "taker_buy_quote": 100975.3383
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 12.12,
          "high": 12.21,
          "low": 12.11,
          "close": 12.18,
          "volume": 11530.95,
          "close_time": 1766289599999,
          "quote_volume": 140332.2248,
          "trades": 504,
          "taker_buy_base": 3944.18,
          "taker_buy_quote": 47984.5236
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.16,
          "close": 12.17,
          "volume": 5009.69,
          "close_time": 1766293199999,
          "quote_volume": 61002.5336,
          "trades": 208,
          "taker_buy_base": 2306.22,
          "taker_buy_quote": 28082.4029
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 12.16,
          "high": 12.18,
          "low": 12.14,
          "close": 12.14,
          "volume": 4580.44,
          "close_time": 1766296799999,
          "quote_volume": 55674.3412,
          "trades": 227,
          "taker_buy_base": 1856.95,
          "taker_buy_quote": 22582.9561
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 12.14,
          "high": 12.16,
          "low": 12.12,
          "close": 12.14,
          "volume": 4208.83,
          "close_time": 1766300399999,
          "quote_volume": 51090.0836,
          "trades": 231,
          "taker_buy_base": 2207.45,
          "taker_buy_quote": 26795.3031
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 12.11,
          "close": 12.12,
          "volume": 3791.94,
          "close_time": 1766303999999,
          "quote_volume": 45970.5783,
          "trades": 202,
          "taker_buy_base": 2414.79,
          "taker_buy_quote": 29277.967
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 12.13,
          "high": 12.24,
          "low": 12.1,
          "close": 12.22,
          "volume": 14286.86,
          "close_time": 1766307599999,
          "quote_volume": 173687.2626,
          "trades": 715,
          "taker_buy_base": 6751.65,
          "taker_buy_quote": 82058.4093
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 12.21,
          "high": 12.34,
          "low": 12.21,
          "close": 12.26,
          "volume": 34392.96,
          "close_time": 1766311199999,
          "quote_volume": 422265.3337,
          "trades": 1486,
          "taker_buy_base": 20682.53,
          "taker_buy_quote": 253914.3565
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 12.28,
          "high": 12.3,
          "low": 12.19,
          "close": 12.22,
          "volume": 10804.01,
          "close_time": 1766314799999,
          "quote_volume": 132513.4084,
          "trades": 466,
          "taker_buy_base": 6789.83,
          "taker_buy_quote": 83261.8726
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 12.22,
          "high": 12.28,
          "low": 12.22,
          "close": 12.24,
          "volume": 8819.27,
          "close_time": 1766318399999,
          "quote_volume": 108015.2817,
          "trades": 361,
          "taker_buy_base": 3629.86,
          "taker_buy_quote": 44449.7536
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 12.25,
          "high": 12.28,
          "low": 12.2,
          "close": 12.24,
          "volume": 9906.18,
          "close_time": 1766321999999,
          "quote_volume": 121283.0035,
          "trades": 536,
          "taker_buy_base": 4327.3,
          "taker_buy_quote": 52968.5475
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 11.97,
          "close": 11.99,
          "volume": 44989.92,
          "close_time": 1766325599999,
          "quote_volume": 543039.4925,
          "trades": 1973,
          "taker_buy_base": 23147.38,
          "taker_buy_quote": 279317.7952
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 11.98,
          "high": 12.07,
          "low": 11.95,
          "close": 12.06,
          "volume": 22345.49,
          "close_time": 1766329199999,
          "quote_volume": 268788.1531,
          "trades": 1161,
          "taker_buy_base": 10933.12,
          "taker_buy_quote": 131476.2267
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 12.05,
          "high": 12.11,
          "low": 12.02,
          "close": 12.1,
          "volume": 30571.54,
          "close_time": 1766332799999,
          "quote_volume": 368935.8632,
          "trades": 887,
          "taker_buy_base": 15961.2,
          "taker_buy_quote": 192575.5538
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 12.09,
          "high": 12.15,
          "low": 12.06,
          "close": 12.14,
          "volume": 17713.69,
          "close_time": 1766336399999,
          "quote_volume": 214514.495,
          "trades": 701,
          "taker_buy_base": 7342.58,
          "taker_buy_quote": 88930.8093
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 12.15,
          "high": 12.18,
          "low": 12.09,
          "close": 12.1,
          "volume": 16831.54,
          "close_time": 1766339999999,
          "quote_volume": 204343.2996,
          "trades": 660,
          "taker_buy_base": 5521.4,
          "taker_buy_quote": 66972.8553
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 12.09,
          "high": 12.09,
          "low": 12.01,
          "close": 12.08,
          "volume": 11219.01,
          "close_time": 1766343599999,
          "quote_volume": 135189.5364,
          "trades": 639,
          "taker_buy_base": 6425.7,
          "taker_buy_quote": 77425.2492
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 12.09,
          "high": 12.14,
          "low": 12.05,
          "close": 12.13,
          "volume": 15016.36,
          "close_time": 1766347199999,
          "quote_volume": 181727.3055,
          "trades": 700,
          "taker_buy_base": 6001.65,
          "taker_buy_quote": 72621.4369
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 12.12,
          "high": 12.12,
          "low": 12.06,
          "close": 12.06,
          "volume": 7890.45,
          "close_time": 1766350799999,
          "quote_volume": 95352.5578,
          "trades": 434,
          "taker_buy_base": 4163.22,
          "taker_buy_quote": 50321.7452
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 12.06,
          "high": 12.06,
          "low": 11.99,
          "close": 12.0,
          "volume": 10795.5,
          "close_time": 1766354399999,
          "quote_volume": 129820.8165,
          "trades": 529,
          "taker_buy_base": 4607.08,
          "taker_buy_quote": 55371.3987
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 11.99,
          "high": 12.12,
          "low": 11.99,
          "close": 12.12,
          "volume": 14394.37,
          "close_time": 1766357999999,
          "quote_volume": 173320.1558,
          "trades": 593,
          "taker_buy_base": 8689.82,
          "taker_buy_quote": 104527.4024
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 12.13,
          "high": 12.25,
          "low": 12.1,
          "close": 12.14,
          "volume": 13996.61,
          "close_time": 1766361599999,
          "quote_volume": 170257.5047,
          "trades": 902,
          "taker_buy_base": 4909.39,
          "taker_buy_quote": 59744.436
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.15,
          "high": 12.41,
          "low": 12.15,
          "close": 12.24,
          "volume": 56001.66,
          "close_time": 1766365199999,
          "quote_volume": 688926.8341,
          "trades": 2712,
          "taker_buy_base": 27561.65,
          "taker_buy_quote": 339273.9222
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 12.22,
          "high": 12.31,
          "low": 12.18,
          "close": 12.18,
          "volume": 20316.64,
          "close_time": 1766368799999,
          "quote_volume": 248975.5956,
          "trades": 1055,
          "taker_buy_base": 11653.96,
          "taker_buy_quote": 142844.2776
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 12.18,
          "high": 12.18,
          "low": 12.01,
          "close": 12.1,
          "volume": 27445.74,
          "close_time": 1766372399999,
          "quote_volume": 331675.8455,
          "trades": 1625,
          "taker_buy_base": 14053.38,
          "taker_buy_quote": 169783.3924
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 12.1,
          "high": 12.21,
          "low": 12.07,
          "close": 12.19,
          "volume": 21590.94,
          "close_time": 1766375999999,
          "quote_volume": 262509.5664,
          "trades": 889,
          "taker_buy_base": 12438.24,
          "taker_buy_quote": 151143.0146
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 12.19,
          "high": 12.26,
          "low": 12.19,
          "close": 12.23,
          "volume": 16593.94,
          "close_time": 1766379599999,
          "quote_volume": 202976.6232,
          "trades": 855,
          "taker_buy_base": 7327.15,
          "taker_buy_quote": 89624.7902
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 12.23,
          "high": 12.24,
          "low": 12.17,
          "close": 12.18,
          "volume": 11646.59,
          "close_time": 1766383199999,
          "quote_volume": 142061.4796,
          "trades": 621,
          "taker_buy_base": 5991.6,
          "taker_buy_quote": 73075.9023
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.14,
          "close": 12.14,
          "volume": 9755.83,
          "close_time": 1766386799999,
          "quote_volume": 118700.2959,
          "trades": 572,
          "taker_buy_base": 4454.94,
          "taker_buy_quote": 54214.1014
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 12.14,
          "high": 12.2,
          "low": 12.12,
          "close": 12.19,
          "volume": 13457.73,
          "close_time": 1766390399999,
          "quote_volume": 163849.8362,
          "trades": 614,
          "taker_buy_base": 7219.17,
          "taker_buy_quote": 87915.3593
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 12.18,
          "high": 12.32,
          "low": 12.16,
          "close": 12.21,
          "volume": 26429.44,
          "close_time": 1766393999999,
          "quote_volume": 323865.782,
          "trades": 1441,
          "taker_buy_base": 12579.04,
          "taker_buy_quote": 154054.9128
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 12.21,
          "high": 12.25,
          "low": 12.19,
          "close": 12.24,
          "volume": 13073.49,
          "close_time": 1766397599999,
          "quote_volume": 159717.8031,
          "trades": 623,
          "taker_buy_base": 6969.16,
          "taker_buy_quote": 85144.5686
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 12.25,
          "high": 12.29,
          "low": 12.22,
          "close": 12.28,
          "volume": 17696.61,
          "close_time": 1766401199999,
          "quote_volume": 216870.6416,
          "trades": 656,
          "taker_buy_base": 7081.23,
          "taker_buy_quote": 86792.0725
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 12.28,
          "high": 12.37,
          "low": 12.25,
          "close": 12.36,
          "volume": 34163.67,
          "close_time": 1766404799999,
          "quote_volume": 421343.5369,
          "trades": 1056,
          "taker_buy_base": 21303.18,
          "taker_buy_quote": 262855.3078
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 12.36,
          "high": 12.44,
          "low": 12.33,
          "close": 12.36,
          "volume": 23959.75,
          "close_time": 1766408399999,
          "quote_volume": 296428.7517,
          "trades": 1142,
          "taker_buy_base": 10133.54,
          "taker_buy_quote": 125334.2766
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 12.37,
          "high": 12.37,
          "low": 12.33,
          "close": 12.37,
          "volume": 20055.52,
          "close_time": 1766411999999,
          "quote_volume": 247683.1687,
          "trades": 762,
          "taker_buy_base": 7959.96,
          "taker_buy_quote": 98303.2999
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 12.37,
          "high": 12.41,
          "low": 12.29,
          "close": 12.37,
          "volume": 44518.34,
          "close_time": 1766415599999,
          "quote_volume": 550357.3396,
          "trades": 1951,
          "taker_buy_base": 19084.68,
          "taker_buy_quote": 235901.4784
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 12.37,
          "high": 12.44,
          "low": 12.27,
          "close": 12.36,
          "volume": 41437.05,
          "close_time": 1766419199999,
          "quote_volume": 511676.9556,
          "trades": 2028,
          "taker_buy_base": 18250.42,
          "taker_buy_quote": 225354.8025
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 12.37,
          "high": 12.41,
          "low": 12.33,
          "close": 12.36,
          "volume": 21028.65,
          "close_time": 1766422799999,
          "quote_volume": 260141.4654,
          "trades": 1042,
          "taker_buy_base": 8015.04,
          "taker_buy_quote": 99142.4645
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.31,
          "close": 12.37,
          "volume": 16828.22,
          "close_time": 1766426399999,
          "quote_volume": 207783.1153,
          "trades": 828,
          "taker_buy_base": 7337.42,
          "taker_buy_quote": 90554.7598
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 12.37,
          "high": 12.4,
          "low": 12.33,
          "close": 12.35,
          "volume": 12846.15,
          "close_time": 1766429999999,
          "quote_volume": 158942.4404,
          "trades": 659,
          "taker_buy_base": 5454.27,
          "taker_buy_quote": 67477.7
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 12.34,
          "high": 12.34,
          "low": 12.12,
          "close": 12.14,
          "volume": 55581.19,
          "close_time": 1766433599999,
          "quote_volume": 679992.6205,
          "trades": 1764,
          "taker_buy_base": 34415.24,
          "taker_buy_quote": 421111.5954
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 12.14,
          "high": 12.19,
          "low": 12.08,
          "close": 12.17,
          "volume": 35174.67,
          "close_time": 1766437199999,
          "quote_volume": 426897.9168,
          "trades": 1513,
          "taker_buy_base": 21790.34,
          "taker_buy_quote": 264496.605
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 12.17,
          "high": 12.36,
          "low": 12.17,
          "close": 12.32,
          "volume": 39734.18,
          "close_time": 1766440799999,
          "quote_volume": 487569.3488,
          "trades": 1365,
          "taker_buy_base": 23449.81,
          "taker_buy_quote": 287777.9392
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 12.33,
          "high": 12.42,
          "low": 12.28,
          "close": 12.41,
          "volume": 61578.02,
          "close_time": 1766444399999,
          "quote_volume": 759935.9475,
          "trades": 1683,
          "taker_buy_base": 41138.18,
          "taker_buy_quote": 507822.0203
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 12.41,
          "high": 12.46,
          "low": 12.35,
          "close": 12.42,
          "volume": 60183.59,
          "close_time": 1766447999999,
          "quote_volume": 746612.0347,
          "trades": 1452,
          "taker_buy_base": 19579.99,
          "taker_buy_quote": 243107.8126
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.42,
          "high": 12.54,
          "low": 12.39,
          "close": 12.46,
          "volume": 49706.23,
          "close_time": 1766451599999,
          "quote_volume": 618894.1719,
          "trades": 1630,
          "taker_buy_base": 17680.25,
          "taker_buy_quote": 220155.6953
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 12.47,
          "high": 12.52,
          "low": 12.42,
          "close": 12.45,
          "volume": 42369.58,
          "close_time": 1766455199999,
          "quote_volume": 528813.2773,
          "trades": 1373,
          "taker_buy_base": 16691.41,
          "taker_buy_quote": 208269.5211
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 12.44,
          "high": 12.49,
          "low": 12.39,
          "close": 12.39,
          "volume": 21302.61,
          "close_time": 1766458799999,
          "quote_volume": 265091.6634,
          "trades": 761,
          "taker_buy_base": 11890.01,
          "taker_buy_quote": 147910.7316
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 12.38,
          "high": 12.43,
          "low": 12.33,
          "close": 12.4,
          "volume": 21123.71,
          "close_time": 1766462399999,
          "quote_volume": 261361.2782,
          "trades": 637,
          "taker_buy_base": 13718.52,
          "taker_buy_quote": 169691.0199
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 12.4,
          "high": 12.42,
          "low": 12.32,
          "close": 12.33,
          "volume": 20046.93,
          "close_time": 1766465999999,
          "quote_volume": 247859.0471,
          "trades": 605,
          "taker_buy_base": 11293.63,
          "taker_buy_quote": 139600.0358
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 12.33,
          "high": 12.35,
          "low": 12.25,
          "close": 12.3,
          "volume": 33255.05,
          "close_time": 1766469599999,
          "quote_volume": 408644.7555,
          "trades": 890,
          "taker_buy_base": 19044.99,
          "taker_buy_quote": 233960.0046
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 12.29,
          "high": 12.3,
          "low": 12.13,
          "close": 12.2,
          "volume": 30758.38,
          "close_time": 1766473199999,
          "quote_volume": 375262.6294,
          "trades": 1065,
          "taker_buy_base": 19208.15,
          "taker_buy_quote": 234389.4043
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 12.19,
          "high": 12.21,
          "low": 12.16,
          "close": 12.2,
          "volume": 16714.44,
          "close_time": 1766476799999,
          "quote_volume": 203789.9595,
          "trades": 581,
          "taker_buy_base": 8603.31,
          "taker_buy_quote": 104906.5749
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 12.2,
          "high": 12.29,
          "low": 12.18,
          "close": 12.19,
          "volume": 12571.15,
          "close_time": 1766480399999,
          "quote_volume": 153751.0941,
          "trades": 457,
          "taker_buy_base": 5619.89,
          "taker_buy_quote": 68678.1501
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 12.18,
          "high": 12.23,
          "low": 12.16,
          "close": 12.2,
          "volume": 16945.5,
          "close_time": 1766483999999,
          "quote_volume": 206690.9163,
          "trades": 600,
          "taker_buy_base": 9072.63,
          "taker_buy_quote": 110666.7588
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 12.19,
          "high": 12.26,
          "low": 12.19,
          "close": 12.23,
          "volume": 13861.95,
          "close_time": 1766487599999,
          "quote_volume": 169442.5825,
          "trades": 529,
          "taker_buy_base": 6303.01,
          "taker_buy_quote": 77011.997
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 12.23,
          "high": 12.33,
          "low": 12.22,
          "close": 12.3,
          "volume": 22394.77,
          "close_time": 1766491199999,
          "quote_volume": 275080.6971,
          "trades": 691,
          "taker_buy_base": 9168.64,
          "taker_buy_quote": 112604.7346
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 12.3,
          "high": 12.3,
          "low": 12.16,
          "close": 12.18,
          "volume": 16207.89,
          "close_time": 1766494799999,
          "quote_volume": 197939.7211,
          "trades": 709,
          "taker_buy_base": 8992.75,
          "taker_buy_quote": 109818.2356
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 12.17,
          "high": 12.21,
          "low": 12.01,
          "close": 12.07,
          "volume": 44487.04,
          "close_time": 1766498399999,
          "quote_volume": 538340.2886,
          "trades": 1732,
          "taker_buy_base": 23174.38,
          "taker_buy_quote": 280532.4441
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 12.06,
          "high": 12.1,
          "low": 11.84,
          "close": 11.94,
          "volume": 73449.58,
          "close_time": 1766501999999,
          "quote_volume": 880400.894,
          "trades": 2958,
          "taker_buy_base": 37174.41,
          "taker_buy_quote": 445831.3604
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 11.93,
          "high": 11.99,
          "low": 11.89,
          "close": 11.95,
          "volume": 36161.49,
          "close_time": 1766505599999,
          "quote_volume": 431833.6562,
          "trades": 1822,
          "taker_buy_base": 21754.38,
          "taker_buy_quote": 259776.5596
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 11.95,
          "high": 12.08,
          "low": 11.91,
          "close": 12.05,
          "volume": 37076.72,
          "close_time": 1766509199999,
          "quote_volume": 445737.1131,
          "trades": 1649,
          "taker_buy_base": 19258.88,
          "taker_buy_quote": 231584.1967
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 12.05,
          "high": 12.11,
          "low": 11.96,
          "close": 11.97,
          "volume": 22587.04,
          "close_time": 1766512799999,
          "quote_volume": 272099.4075,
          "trades": 944,
          "taker_buy_base": 12691.37,
          "taker_buy_quote": 152937.2539
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 11.97,
          "high": 12.16,
          "low": 11.97,
          "close": 12.14,
          "volume": 29624.04,
          "close_time": 1766516399999,
          "quote_volume": 357690.0384,
          "trades": 1226,
          "taker_buy_base": 13536.2,
          "taker_buy_quote": 163437.3872
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 12.14,
          "high": 12.19,
          "low": 12.08,
          "close": 12.11,
          "volume": 14871.65,
          "close_time": 1766519999999,
          "quote_volume": 180378.027,
          "trades": 620,
          "taker_buy_base": 7228.83,
          "taker_buy_quote": 87665.8244
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 12.12,
          "high": 12.33,
          "low": 12.08,
          "close": 12.26,
          "volume": 38754.5,
          "close_time": 1766523599999,
          "quote_volume": 474329.6926,
          "trades": 1590,
          "taker_buy_base": 18017.54,
          "taker_buy_quote": 220504.0747
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 12.27,
          "high": 12.33,
          "low": 12.21,
          "close": 12.24,
          "volume": 23169.61,
          "close_time": 1766527199999,
          "quote_volume": 284157.0219,
          "trades": 942,
          "taker_buy_base": 10126.03,
          "taker_buy_quote": 124235.1841
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.16,
          "close": 12.18,
          "volume": 27273.32,
          "close_time": 1766530799999,
          "quote_volume": 333136.9614,
          "trades": 1006,
          "taker_buy_base": 15261.51,
          "taker_buy_quote": 186396.3839
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.12,
          "close": 12.18,
          "volume": 22358.82,
          "close_time": 1766534399999,
          "quote_volume": 271528.0559,
          "trades": 754,
          "taker_buy_base": 12400.9,
          "taker_buy_quote": 150546.9065
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.18,
          "high": 12.2,
          "low": 12.13,
          "close": 12.18,
          "volume": 20665.12,
          "close_time": 1766537999999,
          "quote_volume": 251330.9534,
          "trades": 697,
          "taker_buy_base": 13282.92,
          "taker_buy_quote": 161521.8276
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 12.18,
          "high": 12.22,
          "low": 12.14,
          "close": 12.15,
          "volume": 24182.15,
          "close_time": 1766541599999,
          "quote_volume": 294459.2686,
          "trades": 808,
          "taker_buy_base": 11295.07,
          "taker_buy_quote": 137559.1354
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 12.15,
          "high": 12.16,
          "low": 11.99,
          "close": 12.0,
          "volume": 28255.72,
          "close_time": 1766545199999,
          "quote_volume": 340737.0315,
          "trades": 1115,
          "taker_buy_base": 15666.69,
          "taker_buy_quote": 188959.6444
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 12.0,
          "high": 12.08,
          "low": 11.96,
          "close": 12.07,
          "volume": 25356.18,
          "close_time": 1766548799999,
          "quote_volume": 304826.8058,
          "trades": 767,
          "taker_buy_base": 8056.12,
          "taker_buy_quote": 96763.2917
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 12.07,
          "high": 12.14,
          "low": 12.01,
          "close": 12.02,
          "volume": 18994.86,
          "close_time": 1766552399999,
          "quote_volume": 229224.1498,
          "trades": 689,
          "taker_buy_base": 9845.39,
          "taker_buy_quote": 118781.3936
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 12.02,
          "high": 12.06,
          "low": 11.96,
          "close": 11.98,
          "volume": 23094.71,
          "close_time": 1766555999999,
          "quote_volume": 277438.307,
          "trades": 744,
          "taker_buy_base": 9958.6,
          "taker_buy_quote": 119664.697
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 11.97,
          "high": 12.01,
          "low": 11.94,
          "close": 11.99,
          "volume": 15113.73,
          "close_time": 1766559599999,
          "quote_volume": 180916.6486,
          "trades": 603,
          "taker_buy_base": 8050.55,
          "taker_buy_quote": 96364.4625
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 11.99,
          "high": 12.02,
          "low": 11.98,
          "close": 11.98,
          "volume": 9612.28,
          "close_time": 1766563199999,
          "quote_volume": 115346.5753,
          "trades": 360,
          "taker_buy_base": 4359.71,
          "taker_buy_quote": 52324.5133
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 11.98,
          "high": 12.06,
          "low": 11.96,
          "close": 11.99,
          "volume": 18153.21,
          "close_time": 1766566799999,
          "quote_volume": 218120.0453,
          "trades": 672,
          "taker_buy_base": 9411.62,
          "taker_buy_quote": 113064.0716
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 12.0,
          "high": 12.04,
          "low": 12.0,
          "close": 12.01,
          "volume": 10260.91,
          "close_time": 1766570399999,
          "quote_volume": 123376.8323,
          "trades": 392,
          "taker_buy_base": 5162.98,
          "taker_buy_quote": 62085.1128
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 12.01,
          "high": 12.1,
          "low": 12.0,
          "close": 12.07,
          "volume": 12028.78,
          "close_time": 1766573999999,
          "quote_volume": 145100.2702,
          "trades": 530,
          "taker_buy_base": 5729.8,
          "taker_buy_quote": 69112.1572
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 12.07,
          "high": 12.13,
          "low": 12.06,
          "close": 12.11,
          "volume": 17071.5,
          "close_time": 1766577599999,
          "quote_volume": 206539.3256,
          "trades": 592,
          "taker_buy_base": 6478.66,
          "taker_buy_quote": 78363.5046
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 12.1,
          "high": 12.14,
          "low": 12.08,
          "close": 12.13,
          "volume": 8679.67,
          "close_time": 1766581199999,
          "quote_volume": 105137.3695,
          "trades": 373,
          "taker_buy_base": 3037.19,
          "taker_buy_quote": 36776.5557
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 12.13,
          "high": 12.14,
          "low": 12.03,
          "close": 12.06,
          "volume": 8776.9,
          "close_time": 1766584799999,
          "quote_volume": 106001.9976,
          "trades": 429,
          "taker_buy_base": 4784.63,
          "taker_buy_quote": 57764.6431
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 11.88,
          "close": 11.98,
          "volume": 22793.58,
          "close_time": 1766588399999,
          "quote_volume": 273399.9235,
          "trades": 1454,
          "taker_buy_base": 11334.06,
          "taker_buy_quote": 136053.1412
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 11.98,
          "high": 12.03,
          "low": 11.91,
          "close": 12.0,
          "volume": 23199.84,
          "close_time": 1766591999999,
          "quote_volume": 277850.6156,
          "trades": 1425,
          "taker_buy_base": 9225.99,
          "taker_buy_quote": 110489.9037
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 12.01,
          "high": 12.08,
          "low": 11.94,
          "close": 11.97,
          "volume": 27515.2,
          "close_time": 1766595599999,
          "quote_volume": 330276.4833,
          "trades": 1335,
          "taker_buy_base": 14254.25,
          "taker_buy_quote": 171084.531
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 11.97,
          "high": 12.02,
          "low": 11.91,
          "close": 11.92,
          "volume": 20226.76,
          "close_time": 1766599199999,
          "quote_volume": 242111.2466,
          "trades": 956,
          "taker_buy_base": 9339.84,
          "taker_buy_quote": 111821.9688
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 11.92,
          "high": 12.0,
          "low": 11.9,
          "close": 11.98,
          "volume": 15634.36,
          "close_time": 1766602799999,
          "quote_volume": 186976.6935,
          "trades": 833,
          "taker_buy_base": 8018.34,
          "taker_buy_quote": 95860.7737
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 11.98,
          "high": 12.04,
          "low": 11.96,
          "close": 12.03,
          "volume": 12266.46,
          "close_time": 1766606399999,
          "quote_volume": 147212.0866,
          "trades": 624,
          "taker_buy_base": 5714.11,
          "taker_buy_quote": 68551.4575
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 12.03,
          "high": 12.07,
          "low": 12.02,
          "close": 12.04,
          "volume": 12857.98,
          "close_time": 1766609999999,
          "quote_volume": 154814.0485,
          "trades": 486,
          "taker_buy_base": 6634.15,
          "taker_buy_quote": 79879.8521
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 12.04,
          "high": 12.07,
          "low": 12.02,
          "close": 12.06,
          "volume": 8677.94,
          "close_time": 1766613599999,
          "quote_volume": 104578.1983,
          "trades": 326,
          "taker_buy_base": 4525.46,
          "taker_buy_quote": 54549.2475
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 12.06,
          "high": 12.13,
          "low": 12.06,
          "close": 12.12,
          "volume": 8555.19,
          "close_time": 1766617199999,
          "quote_volume": 103508.2666,
          "trades": 516,
          "taker_buy_base": 2821.69,
          "taker_buy_quote": 34136.8947
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 12.12,
          "high": 12.14,
          "low": 12.09,
          "close": 12.1,
          "volume": 18231.54,
          "close_time": 1766620799999,
          "quote_volume": 220763.9721,
          "trades": 508,
          "taker_buy_base": 12527.28,
          "taker_buy_quote": 151684.6942
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.1,
          "high": 12.1,
          "low": 12.05,
          "close": 12.06,
          "volume": 11255.98,
          "close_time": 1766624399999,
          "quote_volume": 135939.5536,
          "trades": 486,
          "taker_buy_base": 5147.49,
          "taker_buy_quote": 62179.2084
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 12.07,
          "high": 12.1,
          "low": 12.04,
          "close": 12.1,
          "volume": 7805.51,
          "close_time": 1766627999999,
          "quote_volume": 94276.4062,
          "trades": 380,
          "taker_buy_base": 4016.51,
          "taker_buy_quote": 48496.0065
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 12.09,
          "high": 12.18,
          "low": 12.07,
          "close": 12.18,
          "volume": 11006.7,
          "close_time": 1766631599999,
          "quote_volume": 133559.5417,
          "trades": 476,
          "taker_buy_base": 3633.62,
          "taker_buy_quote": 44093.4506
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 12.18,
          "high": 12.22,
          "low": 12.13,
          "close": 12.15,
          "volume": 13815.6,
          "close_time": 1766635199999,
          "quote_volume": 168199.3704,
          "trades": 549,
          "taker_buy_base": 5490.8,
          "taker_buy_quote": 66854.5287
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 12.15,
          "high": 12.2,
          "low": 12.14,
          "close": 12.18,
          "volume": 10343.55,
          "close_time": 1766638799999,
          "quote_volume": 125918.6955,
          "trades": 508,
          "taker_buy_base": 3340.91,
          "taker_buy_quote": 40663.4577
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 12.18,
          "high": 12.18,
          "low": 12.15,
          "close": 12.17,
          "volume": 4800.65,
          "close_time": 1766642399999,
          "quote_volume": 58379.0582,
          "trades": 317,
          "taker_buy_base": 2362.22,
          "taker_buy_quote": 28722.1315
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 12.17,
          "high": 12.2,
          "low": 12.16,
          "close": 12.19,
          "volume": 8109.2,
          "close_time": 1766645999999,
          "quote_volume": 98756.6,
          "trades": 394,
          "taker_buy_base": 3986.95,
          "taker_buy_quote": 48540.131
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 12.2,
          "high": 12.25,
          "low": 12.17,
          "close": 12.24,
          "volume": 9260.6,
          "close_time": 1766649599999,
          "quote_volume": 113027.9563,
          "trades": 413,
          "taker_buy_base": 3248.75,
          "taker_buy_quote": 39666.3425
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 12.25,
          "high": 12.34,
          "low": 12.19,
          "close": 12.25,
          "volume": 17265.27,
          "close_time": 1766653199999,
          "quote_volume": 211523.6285,
          "trades": 926,
          "taker_buy_base": 7175.07,
          "taker_buy_quote": 87928.4841
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 12.26,
          "high": 12.29,
          "low": 12.23,
          "close": 12.26,
          "volume": 7202.15,
          "close_time": 1766656799999,
          "quote_volume": 88244.509,
          "trades": 396,
          "taker_buy_base": 3599.24,
          "taker_buy_quote": 44094.6644
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 12.27,
          "high": 12.27,
          "low": 12.1,
          "close": 12.13,
          "volume": 16300.68,
          "close_time": 1766660399999,
          "quote_volume": 198415.8538,
          "trades": 760,
          "taker_buy_base": 6076.46,
          "taker_buy_quote": 73967.3424
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 12.13,
          "high": 12.2,
          "low": 12.13,
          "close": 12.15,
          "volume": 9056.18,
          "close_time": 1766663999999,
          "quote_volume": 110166.7495,
          "trades": 381,
          "taker_buy_base": 4282.19,
          "taker_buy_quote": 52063.3931
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 12.14,
          "high": 12.19,
          "low": 12.14,
          "close": 12.19,
          "volume": 9874.7,
          "close_time": 1766667599999,
          "quote_volume": 120222.5895,
          "trades": 347,
          "taker_buy_base": 6716.95,
          "taker_buy_quote": 81790.6261
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 12.19,
          "high": 12.26,
          "low": 12.19,
          "close": 12.23,
          "volume": 14394.03,
          "close_time": 1766671199999,
          "quote_volume": 175864.3847,
          "trades": 670,
          "taker_buy_base": 5614.04,
          "taker_buy_quote": 68584.8511
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 12.24,
          "high": 12.25,
          "low": 12.14,
          "close": 12.21,
          "volume": 14677.09,
          "close_time": 1766674799999,
          "quote_volume": 179110.9919,
          "trades": 565,
          "taker_buy_base": 6761.56,
          "taker_buy_quote": 82473.0768
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 12.21,
          "high": 12.39,
          "low": 12.19,
          "close": 12.35,
          "volume": 30027.01,
          "close_time": 1766678399999,
          "quote_volume": 369147.8946,
          "trades": 1422,
          "taker_buy_base": 15006.08,
          "taker_buy_quote": 184343.4533
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 12.35,
          "high": 12.44,
          "low": 12.33,
          "close": 12.39,
          "volume": 56946.6,
          "close_time": 1766681999999,
          "quote_volume": 705348.884,
          "trades": 1894,
          "taker_buy_base": 21413.03,
          "taker_buy_quote": 265239.5692
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 12.39,
          "high": 12.42,
          "low": 12.37,
          "close": 12.39,
          "volume": 18235.81,
          "close_time": 1766685599999,
          "quote_volume": 226029.228,
          "trades": 713,
          "taker_buy_base": 5943.42,
          "taker_buy_quote": 73673.5229
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 12.4,
          "high": 12.54,
          "low": 12.4,
          "close": 12.47,
          "volume": 44915.29,
          "close_time": 1766689199999,
          "quote_volume": 559796.3535,
          "trades": 1549,
          "taker_buy_base": 24041.19,
          "taker_buy_quote": 299661.7507
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 12.47,
          "high": 12.48,
          "low": 12.42,
          "close": 12.46,
          "volume": 20860.68,
          "close_time": 1766692799999,
          "quote_volume": 259821.0752,
          "trades": 667,
          "taker_buy_base": 9370.35,
          "taker_buy_quote": 116714.7888
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 12.47,
          "high": 12.49,
          "low": 12.4,
          "close": 12.43,
          "volume": 19796.6,
          "close_time": 1766696399999,
          "quote_volume": 246232.9449,
          "trades": 801,
          "taker_buy_base": 8658.43,
          "taker_buy_quote": 107632.4083
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 12.43,
          "high": 12.44,
          "low": 12.4,
          "close": 12.4,
          "volume": 12808.36,
          "close_time": 1766699999999,
          "quote_volume": 159029.4385,
          "trades": 438,
          "taker_buy_base": 4839.84,
          "taker_buy_quote": 60106.2329
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 12.41,
          "high": 12.42,
          "low": 12.25,
          "close": 12.31,
          "volume": 24776.86,
          "close_time": 1766703599999,
          "quote_volume": 305935.1921,
          "trades": 1056,
          "taker_buy_base": 13887.34,
          "taker_buy_quote": 171539.5429
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 12.31,
          "high": 12.32,
          "low": 12.04,
          "close": 12.08,
          "volume": 66581.81,
          "close_time": 1766707199999,
          "quote_volume": 810474.0882,
          "trades": 2078,
          "taker_buy_base": 41514.7,
          "taker_buy_quote": 505290.1639
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 12.07,
          "high": 12.13,
          "low": 12.02,
          "close": 12.11,
          "volume": 38547.06,
          "close_time": 1766710799999,
          "quote_volume": 465176.2099,
          "trades": 1308,
          "taker_buy_base": 14780.6,
          "taker_buy_quote": 178444.375
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 12.11,
          "high": 12.34,
          "low": 12.11,
          "close": 12.33,
          "volume": 49460.73,
          "close_time": 1766714399999,
          "quote_volume": 606385.4861,
          "trades": 1354,
          "taker_buy_base": 18451.4,
          "taker_buy_quote": 226025.1517
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 12.34,
          "high": 12.61,
          "low": 12.33,
          "close": 12.51,
          "volume": 119307.14,
          "close_time": 1766717999999,
          "quote_volume": 1489045.5285,
          "trades": 3233,
          "taker_buy_base": 46418.64,
          "taker_buy_quote": 579696.2177
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 12.52,
          "high": 12.53,
          "low": 12.45,
          "close": 12.52,
          "volume": 18688.45,
          "close_time": 1766721599999,
          "quote_volume": 233652.9891,
          "trades": 733,
          "taker_buy_base": 9158.09,
          "taker_buy_quote": 114500.2566
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 12.52,
          "high": 12.56,
          "low": 12.49,
          "close": 12.51,
          "volume": 20487.09,
          "close_time": 1766725199999,
          "quote_volume": 256562.5519,
          "trades": 618,
          "taker_buy_base": 9409.71,
          "taker_buy_quote": 117861.1316
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 12.51,
          "high": 12.51,
          "low": 12.46,
          "close": 12.5,
          "volume": 16003.29,
          "close_time": 1766728799999,
          "quote_volume": 199748.9507,
          "trades": 461,
          "taker_buy_base": 9143.14,
          "taker_buy_quote": 114085.0027
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 12.5,
          "high": 12.51,
          "low": 12.45,
          "close": 12.48,
          "volume": 16799.02,
          "close_time": 1766732399999,
          "quote_volume": 209734.5218,
          "trades": 470,
          "taker_buy_base": 8254.73,
          "taker_buy_quote": 103061.487
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 12.47,
          "high": 12.51,
          "low": 12.39,
          "close": 12.4,
          "volume": 35280.11,
          "close_time": 1766735999999,
          "quote_volume": 439095.4326,
          "trades": 941,
          "taker_buy_base": 23968.92,
          "taker_buy_quote": 298279.2478
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 12.41,
          "high": 12.45,
          "low": 12.39,
          "close": 12.45,
          "volume": 19600.8,
          "close_time": 1766739599999,
          "quote_volume": 243416.0626,
          "trades": 608,
          "taker_buy_base": 10926.7,
          "taker_buy_quote": 135686.2042
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 12.45,
          "high": 12.49,
          "low": 12.42,
          "close": 12.49,
          "volume": 18244.32,
          "close_time": 1766743199999,
          "quote_volume": 227282.4538,
          "trades": 424,
          "taker_buy_base": 8592.64,
          "taker_buy_quote": 107049.5654
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 12.48,
          "high": 12.49,
          "low": 12.45,
          "close": 12.47,
          "volume": 14158.49,
          "close_time": 1766746799999,
          "quote_volume": 176586.0073,
          "trades": 482,
          "taker_buy_base": 5104.01,
          "taker_buy_quote": 63656.2441
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 12.48,
          "high": 12.48,
          "low": 12.44,
          "close": 12.46,
          "volume": 7511.87,
          "close_time": 1766750399999,
          "quote_volume": 93580.8568,
          "trades": 270,
          "taker_buy_base": 2519.43,
          "taker_buy_quote": 31391.0878
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 12.46,
          "high": 12.47,
          "low": 12.43,
          "close": 12.45,
          "volume": 9113.27,
          "close_time": 1766753999999,
          "quote_volume": 113445.4163,
          "trades": 321,
          "taker_buy_base": 3298.69,
          "taker_buy_quote": 41070.7948
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 12.45,
          "high": 12.5,
          "low": 12.44,
          "close": 12.46,
          "volume": 16451.19,
          "close_time": 1766757599999,
          "quote_volume": 205076.019,
          "trades": 571,
          "taker_buy_base": 9391.9,
          "taker_buy_quote": 117072.1824
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 12.47,
          "high": 12.48,
          "low": 12.25,
          "close": 12.29,
          "volume": 50995.29,
          "close_time": 1766761199999,
          "quote_volume": 629882.0787,
          "trades": 1853,
          "taker_buy_base": 24196.71,
          "taker_buy_quote": 298830.2171
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 12.28,
          "high": 12.28,
          "low": 12.14,
          "close": 12.24,
          "volume": 40532.02,
          "close_time": 1766764799999,
          "quote_volume": 494891.2602,
          "trades": 2018,
          "taker_buy_base": 22692.13,
          "taker_buy_quote": 277075.1838
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 12.24,
          "high": 12.29,
          "low": 12.2,
          "close": 12.2,
          "volume": 25709.45,
          "close_time": 1766768399999,
          "quote_volume": 314845.7792,
          "trades": 938,
          "taker_buy_base": 11523.79,
          "taker_buy_quote": 141173.1476
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 12.2,
          "high": 12.32,
          "low": 12.17,
          "close": 12.3,
          "volume": 16133.04,
          "close_time": 1766771999999,
          "quote_volume": 197870.9158,
          "trades": 803,
          "taker_buy_base": 8728.62,
          "taker_buy_quote": 107030.5203
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 12.3,
          "high": 12.35,
          "low": 12.3,
          "close": 12.34,
          "volume": 16590.39,
          "close_time": 1766775599999,
          "quote_volume": 204418.425,
          "trades": 539,
          "taker_buy_base": 6835.18,
          "taker_buy_quote": 84256.1139
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 12.33,
          "high": 12.38,
          "low": 12.32,
          "close": 12.37,
          "volume": 20882.15,
          "close_time": 1766779199999,
          "quote_volume": 258075.5829,
          "trades": 581,
          "taker_buy_base": 7090.27,
          "taker_buy_quote": 87619.5067
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 12.38,
          "high": 12.39,
          "low": 12.35,
          "close": 12.35,
          "volume": 7272.36,
          "close_time": 1766782799999,
          "quote_volume": 89933.7477,
          "trades": 348,
          "taker_buy_base": 2568.3,
          "taker_buy_quote": 31757.8163
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 12.36,
          "high": 12.38,
          "low": 12.34,
          "close": 12.34,
          "volume": 23420.91,
          "close_time": 1766786399999,
          "quote_volume": 289675.7336,
          "trades": 772,
          "taker_buy_base": 15716.44,
          "taker_buy_quote": 194416.8312
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 12.34,
          "high": 12.36,
          "low": 12.31,
          "close": 12.35,
          "volume": 13363.59,
          "close_time": 1766789999999,
          "quote_volume": 164812.7811,
          "trades": 533,
          "taker_buy_base": 6414.54,
          "taker_buy_quote": 79098.9727
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 12.35,
          "high": 12.35,
          "low": 12.33,
          "close": 12.33,
          "volume": 6810.62,
          "close_time": 1766793599999,
          "quote_volume": 84062.8992,
          "trades": 331,
          "taker_buy_base": 3402.22,
          "taker_buy_quote": 41993.9964
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 12.34,
          "high": 12.39,
          "low": 12.33,
          "close": 12.37,
          "volume": 11309.29,
          "close_time": 1766797199999,
          "quote_volume": 139898.8196,
          "trades": 425,
          "taker_buy_base": 4576.14,
          "taker_buy_quote": 56609.466
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 12.37,
          "high": 12.37,
          "low": 12.33,
          "close": 12.36,
          "volume": 9497.6,
          "close_time": 1766800799999,
          "quote_volume": 117269.8735,
          "trades": 281,
          "taker_buy_base": 4922.92,
          "taker_buy_quote": 60764.8752
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.34,
          "close": 12.35,
          "volume": 6397.01,
          "close_time": 1766804399999,
          "quote_volume": 79019.7283,
          "trades": 215,
          "taker_buy_base": 3417.61,
          "taker_buy_quote": 42220.0574
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 12.35,
          "high": 12.41,
          "low": 12.34,
          "close": 12.41,
          "volume": 17047.33,
          "close_time": 1766807999999,
          "quote_volume": 211049.8905,
          "trades": 511,
          "taker_buy_base": 5319.03,
          "taker_buy_quote": 65857.7943
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 12.42,
          "high": 12.42,
          "low": 12.38,
          "close": 12.39,
          "volume": 7308.05,
          "close_time": 1766811599999,
          "quote_volume": 90577.5501,
          "trades": 252,
          "taker_buy_base": 2526.54,
          "taker_buy_quote": 31310.0888
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 12.39,
          "high": 12.44,
          "low": 12.39,
          "close": 12.43,
          "volume": 11965.61,
          "close_time": 1766815199999,
          "quote_volume": 148556.2365,
          "trades": 463,
          "taker_buy_base": 3816.11,
          "taker_buy_quote": 47369.8523
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 12.43,
          "high": 12.43,
          "low": 12.4,
          "close": 12.41,
          "volume": 4694.2,
          "close_time": 1766818799999,
          "quote_volume": 58254.522,
          "trades": 227,
          "taker_buy_base": 2143.1,
          "taker_buy_quote": 26587.7119
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 12.41,
          "high": 12.47,
          "low": 12.41,
          "close": 12.45,
          "volume": 16048.44,
          "close_time": 1766822399999,
          "quote_volume": 199587.6226,
          "trades": 549,
          "taker_buy_base": 7360.63,
          "taker_buy_quote": 91558.1465
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 12.45,
          "high": 12.49,
          "low": 12.43,
          "close": 12.46,
          "volume": 8359.69,
          "close_time": 1766825999999,
          "quote_volume": 104221.292,
          "trades": 350,
          "taker_buy_base": 3300.67,
          "taker_buy_quote": 41132.3507
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 12.45,
          "high": 12.48,
          "low": 12.41,
          "close": 12.42,
          "volume": 10252.0,
          "close_time": 1766829599999,
          "quote_volume": 127584.3798,
          "trades": 442,
          "taker_buy_base": 5339.5,
          "taker_buy_quote": 66429.9293
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 12.42,
          "high": 12.44,
          "low": 12.39,
          "close": 12.44,
          "volume": 11157.12,
          "close_time": 1766833199999,
          "quote_volume": 138599.528,
          "trades": 486,
          "taker_buy_base": 4071.1,
          "taker_buy_quote": 50564.4029
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 12.45,
          "high": 12.47,
          "low": 12.43,
          "close": 12.45,
          "volume": 26514.68,
          "close_time": 1766836799999,
          "quote_volume": 330289.5275,
          "trades": 507,
          "taker_buy_base": 18185.19,
          "taker_buy_quote": 226566.7673
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 12.46,
          "high": 12.49,
          "low": 12.46,
          "close": 12.48,
          "volume": 14582.05,
          "close_time": 1766840399999,
          "quote_volume": 181838.5891,
          "trades": 466,
          "taker_buy_base": 6379.28,
          "taker_buy_quote": 79551.0852
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 12.48,
          "high": 12.48,
          "low": 12.43,
          "close": 12.48,
          "volume": 12768.53,
          "close_time": 1766843999999,
          "quote_volume": 159160.7341,
          "trades": 464,
          "taker_buy_base": 3028.59,
          "taker_buy_quote": 37759.6912
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 12.47,
          "high": 12.53,
          "low": 12.47,
          "close": 12.5,
          "volume": 19982.87,
          "close_time": 1766847599999,
          "quote_volume": 249789.1816,
          "trades": 656,
          "taker_buy_base": 8383.25,
          "taker_buy_quote": 104800.713
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 12.5,
          "high": 12.57,
          "low": 12.5,
          "close": 12.55,
          "volume": 19387.89,
          "close_time": 1766851199999,
          "quote_volume": 242794.4557,
          "trades": 657,
          "taker_buy_base": 10216.84,
          "taker_buy_quote": 127959.7548
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 12.55,
          "high": 12.6,
          "low": 12.54,
          "close": 12.56,
          "volume": 28554.47,
          "close_time": 1766854799999,
          "quote_volume": 358757.9319,
          "trades": 891,
          "taker_buy_base": 17255.98,
          "taker_buy_quote": 216786.9457
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 12.56,
          "high": 12.57,
          "low": 12.54,
          "close": 12.57,
          "volume": 15472.67,
          "close_time": 1766858399999,
          "quote_volume": 194248.824,
          "trades": 440,
          "taker_buy_base": 7072.38,
          "taker_buy_quote": 88776.8549
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 12.57,
          "high": 12.57,
          "low": 12.5,
          "close": 12.52,
          "volume": 14621.96,
          "close_time": 1766861999999,
          "quote_volume": 183196.5444,
          "trades": 409,
          "taker_buy_base": 7801.14,
          "taker_buy_quote": 97742.5587
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 12.53,
          "high": 12.54,
          "low": 12.5,
          "close": 12.53,
          "volume": 7682.78,
          "close_time": 1766865599999,
          "quote_volume": 96174.5652,
          "trades": 249,
          "taker_buy_base": 4992.3,
          "taker_buy_quote": 62494.8358
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 12.53,
          "high": 12.56,
          "low": 12.52,
          "close": 12.55,
          "volume": 10570.35,
          "close_time": 1766869199999,
          "quote_volume": 132581.3006,
          "trades": 386,
          "taker_buy_base": 4899.8,
          "taker_buy_quote": 61459.847
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 12.54,
          "high": 12.69,
          "low": 12.54,
          "close": 12.6,
          "volume": 31241.36,
          "close_time": 1766872799999,
          "quote_volume": 393709.644,
          "trades": 1064,
          "taker_buy_base": 11817.92,
          "taker_buy_quote": 149043.3377
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 12.6,
          "high": 12.64,
          "low": 12.54,
          "close": 12.56,
          "volume": 17237.17,
          "close_time": 1766876399999,
          "quote_volume": 217001.6097,
          "trades": 721,
          "taker_buy_base": 6829.98,
          "taker_buy_quote": 85944.5811
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 12.57,
          "high": 12.79,
          "low": 12.56,
          "close": 12.68,
          "volume": 39059.36,
          "close_time": 1766879999999,
          "quote_volume": 495495.2916,
          "trades": 1173,
          "taker_buy_base": 18633.58,
          "taker_buy_quote": 235972.7645
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.69,
          "high": 12.75,
          "low": 12.69,
          "close": 12.73,
          "volume": 29297.96,
          "close_time": 1766883599999,
          "quote_volume": 372753.383,
          "trades": 953,
          "taker_buy_base": 14467.0,
          "taker_buy_quote": 184091.4994
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 12.74,
          "high": 12.77,
          "low": 12.73,
          "close": 12.75,
          "volume": 19562.59,
          "close_time": 1766887199999,
          "quote_volume": 249475.8502,
          "trades": 764,
          "taker_buy_base": 7586.19,
          "taker_buy_quote": 96756.9247
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 12.77,
          "high": 12.88,
          "low": 12.76,
          "close": 12.78,
          "volume": 27120.2,
          "close_time": 1766890799999,
          "quote_volume": 347637.2971,
          "trades": 1330,
          "taker_buy_base": 12114.5,
          "taker_buy_quote": 155267.3352
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 12.77,
          "high": 12.81,
          "low": 12.74,
          "close": 12.78,
          "volume": 22567.91,
          "close_time": 1766894399999,
          "quote_volume": 288269.6683,
          "trades": 628,
          "taker_buy_base": 9800.73,
          "taker_buy_quote": 125148.0285
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 12.78,
          "high": 12.84,
          "low": 12.78,
          "close": 12.79,
          "volume": 4767.55,
          "close_time": 1766897999999,
          "quote_volume": 61045.0434,
          "trades": 265,
          "taker_buy_base": 2084.45,
          "taker_buy_quote": 26696.9579
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 12.79,
          "high": 12.81,
          "low": 12.78,
          "close": 12.8,
          "volume": 10014.71,
          "close_time": 1766901599999,
          "quote_volume": 128166.1467,
          "trades": 412,
          "taker_buy_base": 3956.95,
          "taker_buy_quote": 50634.8954
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 12.8,
          "high": 12.84,
          "low": 12.79,
          "close": 12.83,
          "volume": 12264.03,
          "close_time": 1766905199999,
          "quote_volume": 157235.648,
          "trades": 442,
          "taker_buy_base": 4726.85,
          "taker_buy_quote": 60609.4984
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 12.82,
          "high": 12.83,
          "low": 12.76,
          "close": 12.79,
          "volume": 19678.33,
          "close_time": 1766908799999,
          "quote_volume": 251826.4164,
          "trades": 537,
          "taker_buy_base": 8099.07,
          "taker_buy_quote": 103588.9423
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 12.79,
          "high": 12.85,
          "low": 12.79,
          "close": 12.81,
          "volume": 12350.96,
          "close_time": 1766912399999,
          "quote_volume": 158303.5349,
          "trades": 499,
          "taker_buy_base": 5012.44,
          "taker_buy_quote": 64240.3273
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 12.81,
          "high": 12.81,
          "low": 12.74,
          "close": 12.75,
          "volume": 9029.27,
          "close_time": 1766915999999,
          "quote_volume": 115308.1579,
          "trades": 397,
          "taker_buy_base": 4934.86,
          "taker_buy_quote": 63035.3457
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 12.75,
          "high": 12.77,
          "low": 12.74,
          "close": 12.75,
          "volume": 9181.56,
          "close_time": 1766919599999,
          "quote_volume": 117155.9982,
          "trades": 326,
          "taker_buy_base": 4231.9,
          "taker_buy_quote": 53984.6228
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 12.75,
          "high": 12.76,
          "low": 12.66,
          "close": 12.69,
          "volume": 23005.42,
          "close_time": 1766923199999,
          "quote_volume": 292393.8732,
          "trades": 580,
          "taker_buy_base": 9444.38,
          "taker_buy_quote": 120112.2108
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 12.69,
          "high": 12.69,
          "low": 12.57,
          "close": 12.67,
          "volume": 38114.91,
          "close_time": 1766926799999,
          "quote_volume": 481509.6997,
          "trades": 1261,
          "taker_buy_base": 27175.64,
          "taker_buy_quote": 343299.6479
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 12.67,
          "high": 12.69,
          "low": 12.65,
          "close": 12.66,
          "volume": 19382.04,
          "close_time": 1766930399999,
          "quote_volume": 245569.3339,
          "trades": 582,
          "taker_buy_base": 7890.3,
          "taker_buy_quote": 99963.0774
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 12.66,
          "high": 12.76,
          "low": 12.65,
          "close": 12.73,
          "volume": 23364.63,
          "close_time": 1766933999999,
          "quote_volume": 297128.8249,
          "trades": 827,
          "taker_buy_base": 12453.25,
          "taker_buy_quote": 158342.9063
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 12.74,
          "high": 12.76,
          "low": 12.71,
          "close": 12.73,
          "volume": 12550.39,
          "close_time": 1766937599999,
          "quote_volume": 159859.0536,
          "trades": 558,
          "taker_buy_base": 5582.08,
          "taker_buy_quote": 71095.1367
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.68,
          "close": 12.69,
          "volume": 15665.36,
          "close_time": 1766941199999,
          "quote_volume": 199092.7003,
          "trades": 596,
          "taker_buy_base": 7966.7,
          "taker_buy_quote": 101211.3747
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 12.69,
          "high": 12.72,
          "low": 12.67,
          "close": 12.68,
          "volume": 8033.69,
          "close_time": 1766944799999,
          "quote_volume": 101956.5141,
          "trades": 209,
          "taker_buy_base": 4831.26,
          "taker_buy_quote": 61304.9138
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 12.68,
          "high": 12.68,
          "low": 12.57,
          "close": 12.59,
          "volume": 23435.52,
          "close_time": 1766948399999,
          "quote_volume": 295669.6312,
          "trades": 478,
          "taker_buy_base": 8576.48,
          "taker_buy_quote": 108180.5759
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.57,
          "close": 12.58,
          "volume": 10246.26,
          "close_time": 1766951999999,
          "quote_volume": 129148.774,
          "trades": 225,
          "taker_buy_base": 3645.6,
          "taker_buy_quote": 45920.976
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 12.58,
          "high": 12.58,
          "low": 12.53,
          "close": 12.56,
          "volume": 11524.79,
          "close_time": 1766955599999,
          "quote_volume": 144638.5579,
          "trades": 341,
          "taker_buy_base": 3521.99,
          "taker_buy_quote": 44236.3089
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 12.55,
          "high": 12.57,
          "low": 12.53,
          "close": 12.57,
          "volume": 8887.99,
          "close_time": 1766959199999,
          "quote_volume": 111532.9607,
          "trades": 229,
          "taker_buy_base": 4354.69,
          "taker_buy_quote": 54653.8161
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 12.57,
          "high": 12.64,
          "low": 12.55,
          "close": 12.62,
          "volume": 21479.02,
          "close_time": 1766962799999,
          "quote_volume": 270291.4044,
          "trades": 424,
          "taker_buy_base": 8945.41,
          "taker_buy_quote": 112582.1389
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 12.63,
          "high": 12.65,
          "low": 12.58,
          "close": 12.64,
          "volume": 11476.33,
          "close_time": 1766966399999,
          "quote_volume": 144718.4325,
          "trades": 302,
          "taker_buy_base": 4470.07,
          "taker_buy_quote": 56379.23
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.64,
          "high": 12.76,
          "low": 12.62,
          "close": 12.74,
          "volume": 28549.77,
          "close_time": 1766969999999,
          "quote_volume": 362758.0587,
          "trades": 1293,
          "taker_buy_base": 12807.02,
          "taker_buy_quote": 162836.1319
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 12.74,
          "high": 12.83,
          "low": 12.62,
          "close": 12.77,
          "volume": 37176.68,
          "close_time": 1766973599999,
          "quote_volume": 473446.6443,
          "trades": 1530,
          "taker_buy_base": 16261.46,
          "taker_buy_quote": 207090.7799
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 12.78,
          "high": 12.96,
          "low": 12.78,
          "close": 12.86,
          "volume": 48428.77,
          "close_time": 1766977199999,
          "quote_volume": 623132.0538,
          "trades": 2372,
          "taker_buy_base": 17033.05,
          "taker_buy_quote": 219122.1777
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 12.86,
          "high": 13.1,
          "low": 12.85,
          "close": 13.07,
          "volume": 54516.11,
          "close_time": 1766980799999,
          "quote_volume": 707278.1212,
          "trades": 2305,
          "taker_buy_base": 25889.5,
          "taker_buy_quote": 335522.9991
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 13.07,
          "high": 13.18,
          "low": 13.05,
          "close": 13.07,
          "volume": 59933.04,
          "close_time": 1766984399999,
          "quote_volume": 785969.3059,
          "trades": 2186,
          "taker_buy_base": 33171.82,
          "taker_buy_quote": 434919.7409
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 13.08,
          "high": 13.11,
          "low": 13.01,
          "close": 13.03,
          "volume": 33614.08,
          "close_time": 1766987999999,
          "quote_volume": 439583.8466,
          "trades": 1243,
          "taker_buy_base": 16905.62,
          "taker_buy_quote": 221085.179
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 13.03,
          "high": 13.09,
          "low": 13.0,
          "close": 13.03,
          "volume": 20547.84,
          "close_time": 1766991599999,
          "quote_volume": 268135.868,
          "trades": 793,
          "taker_buy_base": 8893.3,
          "taker_buy_quote": 116052.9866
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 13.03,
          "high": 13.05,
          "low": 12.9,
          "close": 13.01,
          "volume": 27420.13,
          "close_time": 1766995199999,
          "quote_volume": 355644.9176,
          "trades": 1173,
          "taker_buy_base": 13906.14,
          "taker_buy_quote": 180396.7953
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 13.01,
          "high": 13.03,
          "low": 12.89,
          "close": 12.9,
          "volume": 43044.75,
          "close_time": 1766998799999,
          "quote_volume": 558477.0873,
          "trades": 808,
          "taker_buy_base": 25163.92,
          "taker_buy_quote": 326632.6678
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 12.89,
          "high": 12.9,
          "low": 12.66,
          "close": 12.71,
          "volume": 32393.25,
          "close_time": 1767002399999,
          "quote_volume": 413258.6648,
          "trades": 928,
          "taker_buy_base": 13166.63,
          "taker_buy_quote": 167778.6408
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 12.71,
          "high": 12.76,
          "low": 12.7,
          "close": 12.73,
          "volume": 28688.53,
          "close_time": 1767005999999,
          "quote_volume": 365205.4909,
          "trades": 683,
          "taker_buy_base": 11270.81,
          "taker_buy_quote": 143483.6934
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 12.73,
          "high": 12.74,
          "low": 12.71,
          "close": 12.72,
          "volume": 27230.48,
          "close_time": 1767009599999,
          "quote_volume": 346510.2673,
          "trades": 927,
          "taker_buy_base": 8966.55,
          "taker_buy_quote": 114092.5547
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 12.72,
          "high": 12.73,
          "low": 12.46,
          "close": 12.59,
          "volume": 51910.45,
          "close_time": 1767013199999,
          "quote_volume": 652442.1973,
          "trades": 1921,
          "taker_buy_base": 30931.82,
          "taker_buy_quote": 388919.5963
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 12.59,
          "high": 12.6,
          "low": 12.53,
          "close": 12.56,
          "volume": 17218.14,
          "close_time": 1767016799999,
          "quote_volume": 216293.9494,
          "trades": 463,
          "taker_buy_base": 10133.12,
          "taker_buy_quote": 127291.2702
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 12.56,
          "high": 12.69,
          "low": 12.53,
          "close": 12.58,
          "volume": 48879.19,
          "close_time": 1767020399999,
          "quote_volume": 616696.8945,
          "trades": 1080,
          "taker_buy_base": 22396.1,
          "taker_buy_quote": 282317.8397
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 12.59,
          "high": 12.72,
          "low": 12.58,
          "close": 12.69,
          "volume": 25197.73,
          "close_time": 1767023999999,
          "quote_volume": 318794.8892,
          "trades": 651,
          "taker_buy_base": 9299.43,
          "taker_buy_quote": 117651.7509
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 12.68,
          "high": 12.7,
          "low": 12.58,
          "close": 12.61,
          "volume": 18962.01,
          "close_time": 1767027599999,
          "quote_volume": 239534.2847,
          "trades": 455,
          "taker_buy_base": 13497.69,
          "taker_buy_quote": 170404.3909
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 12.6,
          "high": 12.64,
          "low": 12.56,
          "close": 12.63,
          "volume": 12363.36,
          "close_time": 1767031199999,
          "quote_volume": 155816.8333,
          "trades": 318,
          "taker_buy_base": 6561.6,
          "taker_buy_quote": 82668.6403
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 12.64,
          "high": 12.65,
          "low": 12.52,
          "close": 12.54,
          "volume": 12544.28,
          "close_time": 1767034799999,
          "quote_volume": 157886.6487,
          "trades": 418,
          "taker_buy_base": 7504.52,
          "taker_buy_quote": 94442.609
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 12.53,
          "high": 12.58,
          "low": 12.48,
          "close": 12.5,
          "volume": 25580.4,
          "close_time": 1767038399999,
          "quote_volume": 320266.6,
          "trades": 598,
          "taker_buy_base": 14063.85,
          "taker_buy_quote": 176125.3789
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 12.49,
          "high": 12.52,
          "low": 12.35,
          "close": 12.41,
          "volume": 30024.9,
          "close_time": 1767041999999,
          "quote_volume": 373085.8912,
          "trades": 795,
          "taker_buy_base": 18089.54,
          "taker_buy_quote": 224747.7102
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 12.42,
          "high": 12.46,
          "low": 12.41,
          "close": 12.43,
          "volume": 14215.87,
          "close_time": 1767045599999,
          "quote_volume": 176731.3838,
          "trades": 472,
          "taker_buy_base": 9394.04,
          "taker_buy_quote": 116786.4037
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 12.43,
          "high": 12.45,
          "low": 12.36,
          "close": 12.43,
          "volume": 26611.74,
          "close_time": 1767049199999,
          "quote_volume": 330032.6877,
          "trades": 514,
          "taker_buy_base": 11999.49,
          "taker_buy_quote": 148836.7353
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 12.43,
          "high": 12.43,
          "low": 12.35,
          "close": 12.36,
          "volume": 20126.54,
          "close_time": 1767052799999,
          "quote_volume": 249157.3881,
          "trades": 463,
          "taker_buy_base": 9869.27,
          "taker_buy_quote": 122155.1895
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 12.36,
          "high": 12.39,
          "low": 12.35,
          "close": 12.37,
          "volume": 18204.96,
          "close_time": 1767056399999,
          "quote_volume": 225194.3405,
          "trades": 633,
          "taker_buy_base": 10462.09,
          "taker_buy_quote": 129422.0332
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 12.37,
          "high": 12.41,
          "low": 12.34,
          "close": 12.38,
          "volume": 16153.85,
          "close_time": 1767059999999,
          "quote_volume": 199841.9959,
          "trades": 687,
          "taker_buy_base": 8388.12,
          "taker_buy_quote": 103745.3528
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 12.37,
          "high": 12.38,
          "low": 12.34,
          "close": 12.36,
          "volume": 11167.76,
          "close_time": 1767063599999,
          "quote_volume": 138028.5885,
          "trades": 537,
          "taker_buy_base": 6203.38,
          "taker_buy_quote": 76659.7479
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 12.36,
          "high": 12.41,
          "low": 12.32,
          "close": 12.4,
          "volume": 14676.23,
          "close_time": 1767067199999,
          "quote_volume": 181534.4132,
          "trades": 495,
          "taker_buy_base": 6723.43,
          "taker_buy_quote": 83182.9212
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 12.4,
          "high": 12.42,
          "low": 12.38,
          "close": 12.39,
          "volume": 9275.17,
          "close_time": 1767070799999,
          "quote_volume": 115018.5096,
          "trades": 204,
          "taker_buy_base": 3763.75,
          "taker_buy_quote": 46677.3599
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 12.38,
          "high": 12.39,
          "low": 12.36,
          "close": 12.37,
          "volume": 9369.37,
          "close_time": 1767074399999,
          "quote_volume": 115891.5313,
          "trades": 232,
          "taker_buy_base": 3148.38,
          "taker_buy_quote": 38930.9282
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 12.38,
          "high": 12.44,
          "low": 12.38,
          "close": 12.43,
          "volume": 15992.66,
          "close_time": 1767077999999,
          "quote_volume": 198571.5807,
          "trades": 329,
          "taker_buy_base": 4435.51,
          "taker_buy_quote": 55082.4254
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 12.42,
          "high": 12.44,
          "low": 12.41,
          "close": 12.41,
          "volume": 10747.35,
          "close_time": 1767081599999,
          "quote_volume": 133459.1635,
          "trades": 235,
          "taker_buy_base": 4154.66,
          "taker_buy_quote": 51607.0822
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 12.41,
          "high": 12.54,
          "low": 12.41,
          "close": 12.5,
          "volume": 24061.02,
          "close_time": 1767085199999,
          "quote_volume": 300746.0511,
          "trades": 636,
          "taker_buy_base": 9125.39,
          "taker_buy_quote": 114026.4358
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 12.51,
          "high": 12.52,
          "low": 12.46,
          "close": 12.51,
          "volume": 17861.39,
          "close_time": 1767088799999,
          "quote_volume": 223151.472,
          "trades": 390,
          "taker_buy_base": 9701.34,
          "taker_buy_quote": 121220.8819
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 12.51,
          "high": 12.52,
          "low": 12.47,
          "close": 12.47,
          "volume": 11989.5,
          "close_time": 1767092399999,
          "quote_volume": 149853.8904,
          "trades": 267,
          "taker_buy_base": 5032.05,
          "taker_buy_quote": 62888.5466
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 12.47,
          "high": 12.5,
          "low": 12.46,
          "close": 12.49,
          "volume": 11342.4,
          "close_time": 1767095999999,
          "quote_volume": 141533.1452,
          "trades": 295,
          "taker_buy_base": 3044.92,
          "taker_buy_quote": 38007.6301
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 12.5,
          "high": 12.53,
          "low": 12.48,
          "close": 12.49,
          "volume": 15517.07,
          "close_time": 1767099599999,
          "quote_volume": 193960.1186,
          "trades": 404,
          "taker_buy_base": 5705.65,
          "taker_buy_quote": 71318.0575
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 12.49,
          "high": 12.53,
          "low": 12.48,
          "close": 12.52,
          "volume": 11046.16,
          "close_time": 1767103199999,
          "quote_volume": 138137.4412,
          "trades": 293,
          "taker_buy_base": 3726.73,
          "taker_buy_quote": 46609.4934
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 12.51,
          "high": 12.58,
          "low": 12.43,
          "close": 12.55,
          "volume": 34887.86,
          "close_time": 1767106799999,
          "quote_volume": 435977.398,
          "trades": 886,
          "taker_buy_base": 14967.09,
          "taker_buy_quote": 187064.3096
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 12.55,
          "high": 12.58,
          "low": 12.47,
          "close": 12.57,
          "volume": 30343.23,
          "close_time": 1767110399999,
          "quote_volume": 380358.2269,
          "trades": 790,
          "taker_buy_base": 11214.1,
          "taker_buy_quote": 140533.0399
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.52,
          "close": 12.55,
          "volume": 35503.62,
          "close_time": 1767113999999,
          "quote_volume": 446512.0306,
          "trades": 875,
          "taker_buy_base": 14188.5,
          "taker_buy_quote": 178416.6133
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 12.56,
          "high": 12.61,
          "low": 12.5,
          "close": 12.55,
          "volume": 26606.12,
          "close_time": 1767117599999,
          "quote_volume": 334340.3142,
          "trades": 666,
          "taker_buy_base": 8404.15,
          "taker_buy_quote": 105573.1942
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 12.55,
          "high": 12.56,
          "low": 12.5,
          "close": 12.52,
          "volume": 23468.53,
          "close_time": 1767121199999,
          "quote_volume": 294041.4043,
          "trades": 543,
          "taker_buy_base": 12640.52,
          "taker_buy_quote": 158340.1946
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 12.52,
          "high": 12.52,
          "low": 12.45,
          "close": 12.49,
          "volume": 21916.26,
          "close_time": 1767124799999,
          "quote_volume": 273531.1425,
          "trades": 481,
          "taker_buy_base": 7768.94,
          "taker_buy_quote": 96968.4195
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 12.49,
          "high": 12.5,
          "low": 12.45,
          "close": 12.48,
          "volume": 24251.74,
          "close_time": 1767128399999,
          "quote_volume": 302407.6543,
          "trades": 501,
          "taker_buy_base": 12241.07,
          "taker_buy_quote": 152649.075
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 12.47,
          "high": 12.52,
          "low": 12.46,
          "close": 12.51,
          "volume": 11288.51,
          "close_time": 1767131999999,
          "quote_volume": 141082.1068,
          "trades": 266,
          "taker_buy_base": 5567.18,
          "taker_buy_quote": 69585.3427
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 12.51,
          "high": 12.58,
          "low": 12.51,
          "close": 12.55,
          "volume": 20341.96,
          "close_time": 1767135599999,
          "quote_volume": 255272.8843,
          "trades": 392,
          "taker_buy_base": 6427.56,
          "taker_buy_quote": 80654.4818
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 12.56,
          "high": 12.58,
          "low": 12.54,
          "close": 12.57,
          "volume": 12663.32,
          "close_time": 1767139199999,
          "quote_volume": 159043.4388,
          "trades": 310,
          "taker_buy_base": 2373.14,
          "taker_buy_quote": 29805.5113
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 12.57,
          "high": 12.57,
          "low": 12.5,
          "close": 12.53,
          "volume": 14906.77,
          "close_time": 1767142799999,
          "quote_volume": 186625.7285,
          "trades": 582,
          "taker_buy_base": 8788.09,
          "taker_buy_quote": 110033.1651
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 12.53,
          "high": 12.7,
          "low": 12.53,
          "close": 12.64,
          "volume": 38733.18,
          "close_time": 1767146399999,
          "quote_volume": 489222.8917,
          "trades": 1553,
          "taker_buy_base": 13943.67,
          "taker_buy_quote": 176221.1162
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 12.64,
          "high": 12.65,
          "low": 12.59,
          "close": 12.61,
          "volume": 16553.94,
          "close_time": 1767149999999,
          "quote_volume": 209012.1086,
          "trades": 619,
          "taker_buy_base": 6316.18,
          "taker_buy_quote": 79740.2333
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 12.61,
          "high": 12.63,
          "low": 12.57,
          "close": 12.58,
          "volume": 11663.81,
          "close_time": 1767153599999,
          "quote_volume": 146830.8813,
          "trades": 442,
          "taker_buy_base": 4777.06,
          "taker_buy_quote": 60117.1628
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 12.59,
          "high": 12.62,
          "low": 12.57,
          "close": 12.58,
          "volume": 9922.57,
          "close_time": 1767157199999,
          "quote_volume": 124882.9294,
          "trades": 372,
          "taker_buy_base": 3251.22,
          "taker_buy_quote": 40923.81
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 12.58,
          "high": 12.6,
          "low": 12.54,
          "close": 12.54,
          "volume": 13435.71,
          "close_time": 1767160799999,
          "quote_volume": 168891.6293,
          "trades": 484,
          "taker_buy_base": 6499.01,
          "taker_buy_quote": 81693.0691
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 12.54,
          "high": 12.56,
          "low": 12.53,
          "close": 12.54,
          "volume": 8619.08,
          "close_time": 1767164399999,
          "quote_volume": 108132.7193,
          "trades": 347,
          "taker_buy_base": 3701.42,
          "taker_buy_quote": 46442.4716
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 12.54,
          "high": 12.55,
          "low": 12.51,
          "close": 12.53,
          "volume": 14558.62,
          "close_time": 1767167999999,
          "quote_volume": 182333.9084,
          "trades": 516,
          "taker_buy_base": 7669.69,
          "taker_buy_quote": 96067.2083
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 12.54,
          "high": 12.56,
          "low": 12.47,
          "close": 12.47,
          "volume": 21720.57,
          "close_time": 1767171599999,
          "quote_volume": 271672.5622,
          "trades": 724,
          "taker_buy_base": 10082.49,
          "taker_buy_quote": 126125.9107
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 12.47,
          "high": 12.51,
          "low": 12.46,
          "close": 12.5,
          "volume": 28595.65,
          "close_time": 1767175199999,
          "quote_volume": 356961.3245,
          "trades": 627,
          "taker_buy_base": 13746.18,
          "taker_buy_quote": 171686.7714
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 12.49,
          "high": 12.51,
          "low": 12.47,
          "close": 12.49,
          "volume": 10738.88,
          "close_time": 1767178799999,
          "quote_volume": 134133.6512,
          "trades": 510,
          "taker_buy_base": 3495.49,
          "taker_buy_quote": 43672.6966
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 12.49,
          "high": 12.57,
          "low": 12.48,
          "close": 12.56,
          "volume": 13743.66,
          "close_time": 1767182399999,
          "quote_volume": 172365.6065,
          "trades": 582,
          "taker_buy_base": 5775.75,
          "taker_buy_quote": 72416.3403
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 12.57,
          "high": 12.59,
          "low": 12.52,
          "close": 12.54,
          "volume": 14707.93,
          "close_time": 1767185999999,
          "quote_volume": 184638.7968,
          "trades": 520,
          "taker_buy_base": 5385.78,
          "taker_buy_quote": 67620.0326
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 12.54,
          "high": 12.58,
          "low": 12.53,
          "close": 12.57,
          "volume": 8583.64,
          "close_time": 1767189599999,
          "quote_volume": 107783.5506,
          "trades": 360,
          "taker_buy_base": 3168.56,
          "taker_buy_quote": 39778.0973
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 12.57,
          "high": 12.66,
          "low": 12.52,
          "close": 12.53,
          "volume": 23918.41,
          "close_time": 1767193199999,
          "quote_volume": 300842.3304,
          "trades": 1181,
          "taker_buy_base": 10254.77,
          "taker_buy_quote": 128959.6129
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 12.54,
          "high": 12.54,
          "low": 12.42,
          "close": 12.46,
          "volume": 29981.48,
          "close_time": 1767196799999,
          "quote_volume": 373665.4734,
          "trades": 1363,
          "taker_buy_base": 15619.46,
          "taker_buy_quote": 194690.3267
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 12.46,
          "high": 12.47,
          "low": 12.2,
          "close": 12.32,
          "volume": 74035.4,
          "close_time": 1767200399999,
          "quote_volume": 910722.0071,
          "trades": 2234,
          "taker_buy_base": 46052.42,
          "taker_buy_quote": 566248.1464
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 12.31,
          "high": 12.36,
          "low": 12.3,
          "close": 12.33,
          "volume": 23300.41,
          "close_time": 1767203999999,
          "quote_volume": 287254.372,
          "trades": 886,
          "taker_buy_base": 15130.92,
          "taker_buy_quote": 186555.54
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 12.33,
          "high": 12.38,
          "low": 12.31,
          "close": 12.34,
          "volume": 20262.72,
          "close_time": 1767207599999,
          "quote_volume": 250252.8722,
          "trades": 790,
          "taker_buy_base": 8415.99,
          "taker_buy_quote": 103935.1999
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 12.33,
          "high": 12.36,
          "low": 12.31,
          "close": 12.31,
          "volume": 17754.36,
          "close_time": 1767211199999,
          "quote_volume": 218930.0409,
          "trades": 594,
          "taker_buy_base": 7999.37,
          "taker_buy_quote": 98661.5913
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 12.32,
          "high": 12.37,
          "low": 12.25,
          "close": 12.35,
          "volume": 32712.06,
          "close_time": 1767214799999,
          "quote_volume": 402070.7733,
          "trades": 924,
          "taker_buy_base": 15522.93,
          "taker_buy_quote": 190714.9927
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 12.35,
          "high": 12.38,
          "low": 12.33,
          "close": 12.34,
          "volume": 15786.88,
          "close_time": 1767218399999,
          "quote_volume": 195056.2919,
          "trades": 346,
          "taker_buy_base": 5927.11,
          "taker_buy_quote": 73265.1438
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 12.34,
          "high": 12.36,
          "low": 12.32,
          "close": 12.34,
          "volume": 14987.7,
          "close_time": 1767221999999,
          "quote_volume": 184912.1931,
          "trades": 292,
          "taker_buy_base": 6192.0,
          "taker_buy_quote": 76407.5677
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.3,
          "close": 12.3,
          "volume": 11172.2,
          "close_time": 1767225599999,
          "quote_volume": 137651.1106,
          "trades": 233,
          "taker_buy_base": 5878.19,
          "taker_buy_quote": 72418.9629
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 12.3,
          "high": 12.35,
          "low": 12.3,
          "close": 12.32,
          "volume": 9370.16,
          "close_time": 1767229199999,
          "quote_volume": 115488.5114,
          "trades": 349,
          "taker_buy_base": 3593.14,
          "taker_buy_quote": 44292.7025
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 12.32,
          "high": 12.36,
          "low": 12.29,
          "close": 12.32,
          "volume": 23629.57,
          "close_time": 1767232799999,
          "quote_volume": 291021.8324,
          "trades": 650,
          "taker_buy_base": 11178.71,
          "taker_buy_quote": 137672.8347
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 12.31,
          "high": 12.33,
          "low": 12.3,
          "close": 12.3,
          "volume": 16737.43,
          "close_time": 1767236399999,
          "quote_volume": 206009.7147,
          "trades": 502,
          "taker_buy_base": 9590.68,
          "taker_buy_quote": 118053.8984
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 12.3,
          "high": 12.32,
          "low": 12.26,
          "close": 12.27,
          "volume": 15136.37,
          "close_time": 1767239999999,
          "quote_volume": 186018.0266,
          "trades": 473,
          "taker_buy_base": 8272.5,
          "taker_buy_quote": 101671.0629
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 12.27,
          "high": 12.27,
          "low": 12.22,
          "close": 12.23,
          "volume": 13267.6,
          "close_time": 1767243599999,
          "quote_volume": 162386.8996,
          "trades": 438,
          "taker_buy_base": 7518.71,
          "taker_buy_quote": 92022.2093
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 12.23,
          "high": 12.28,
          "low": 12.23,
          "close": 12.26,
          "volume": 11503.32,
          "close_time": 1767247199999,
          "quote_volume": 141044.4136,
          "trades": 363,
          "taker_buy_base": 5167.73,
          "taker_buy_quote": 63354.1669
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 12.26,
          "high": 12.27,
          "low": 12.24,
          "close": 12.26,
          "volume": 8068.42,
          "close_time": 1767250799999,
          "quote_volume": 98880.0364,
          "trades": 243,
          "taker_buy_base": 4691.3,
          "taker_buy_quote": 57485.1716
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 12.26,
          "high": 12.28,
          "low": 12.24,
          "close": 12.27,
          "volume": 6962.99,
          "close_time": 1767254399999,
          "quote_volume": 85358.0854,
          "trades": 240,
          "taker_buy_base": 2822.56,
          "taker_buy_quote": 34607.7431
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 12.26,
          "high": 12.3,
          "low": 12.26,
          "close": 12.29,
          "volume": 4060.69,
          "close_time": 1767257999999,
          "quote_volume": 49818.46,
          "trades": 223,
          "taker_buy_base": 2357.88,
          "taker_buy_quote": 28933.0528
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 12.3,
          "high": 12.36,
          "low": 12.3,
          "close": 12.32,
          "volume": 10689.23,
          "close_time": 1767261599999,
          "quote_volume": 131715.2647,
          "trades": 427,
          "taker_buy_base": 3462.19,
          "taker_buy_quote": 42656.3446
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 12.32,
          "high": 12.34,
          "low": 12.31,
          "close": 12.33,
          "volume": 2865.91,
          "close_time": 1767265199999,
          "quote_volume": 35319.6684,
          "trades": 101,
          "taker_buy_base": 1008.96,
          "taker_buy_quote": 12434.3472
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 12.32,
          "high": 12.36,
          "low": 12.32,
          "close": 12.35,
          "volume": 5801.11,
          "close_time": 1767268799999,
          "quote_volume": 71638.5328,
          "trades": 358,
          "taker_buy_base": 1692.57,
          "taker_buy_quote": 20893.4283
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 12.36,
          "high": 12.38,
          "low": 12.32,
          "close": 12.34,
          "volume": 9916.43,
          "close_time": 1767272399999,
          "quote_volume": 122435.506,
          "trades": 548,
          "taker_buy_base": 3379.35,
          "taker_buy_quote": 41696.1377
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 12.33,
          "high": 12.41,
          "low": 12.32,
          "close": 12.39,
          "volume": 15284.09,
          "close_time": 1767275999999,
          "quote_volume": 189013.7214,
          "trades": 602,
          "taker_buy_base": 8649.19,
          "taker_buy_quote": 106943.3638
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 12.4,
          "high": 12.42,
          "low": 12.38,
          "close": 12.41,
          "volume": 19727.23,
          "close_time": 1767279599999,
          "quote_volume": 244717.949,
          "trades": 688,
          "taker_buy_base": 6422.23,
          "taker_buy_quote": 79670.5426
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 12.41,
          "high": 12.54,
          "low": 12.4,
          "close": 12.51,
          "volume": 31659.8,
          "close_time": 1767283199999,
          "quote_volume": 394925.6692,
          "trades": 889,
          "taker_buy_base": 10882.24,
          "taker_buy_quote": 135720.1156
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 12.51,
          "high": 12.58,
          "low": 12.48,
          "close": 12.55,
          "volume": 31661.52,
          "close_time": 1767286799999,
          "quote_volume": 396777.8553,
          "trades": 791,
          "taker_buy_base": 8038.63,
          "taker_buy_quote": 100764.6394
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 12.56,
          "high": 12.68,
          "low": 12.55,
          "close": 12.66,
          "volume": 52656.29,
          "close_time": 1767290399999,
          "quote_volume": 663915.3763,
          "trades": 1280,
          "taker_buy_base": 20976.97,
          "taker_buy_quote": 264361.8547
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 12.67,
          "high": 12.96,
          "low": 12.67,
          "close": 12.92,
          "volume": 89175.03,
          "close_time": 1767293999999,
          "quote_volume": 1144212.0991,
          "trades": 2640,
          "taker_buy_base": 42453.78,
          "taker_buy_quote": 544646.3595
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 12.93,
          "high": 13.55,
          "low": 12.93,
          "close": 13.53,
          "volume": 180800.85,
          "close_time": 1767297599999,
          "quote_volume": 2398469.8584,
          "trades": 4413,
          "taker_buy_base": 89129.99,
          "taker_buy_quote": 1182616.0474
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 13.53,
          "high": 13.67,
          "low": 13.41,
          "close": 13.42,
          "volume": 131780.46,
          "close_time": 1767301199999,
          "quote_volume": 1785758.9093,
          "trades": 3077,
          "taker_buy_base": 60434.1,
          "taker_buy_quote": 819667.798
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 13.42,
          "high": 13.56,
          "low": 13.38,
          "close": 13.55,
          "volume": 41683.16,
          "close_time": 1767304799999,
          "quote_volume": 562191.4344,
          "trades": 1071,
          "taker_buy_base": 20502.78,
          "taker_buy_quote": 276719.5369
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 13.54,
          "high": 13.63,
          "low": 13.49,
          "close": 13.63,
          "volume": 32026.03,
          "close_time": 1767308399999,
          "quote_volume": 434228.4434,
          "trades": 892,
          "taker_buy_base": 12559.01,
          "taker_buy_quote": 170307.7821
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 13.64,
          "high": 13.67,
          "low": 13.52,
          "close": 13.56,
          "volume": 34747.98,
          "close_time": 1767311999999,
          "quote_volume": 471756.2276,
          "trades": 845,
          "taker_buy_base": 19943.57,
          "taker_buy_quote": 270695.1114
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 13.56,
          "high": 13.66,
          "low": 13.51,
          "close": 13.62,
          "volume": 36014.98,
          "close_time": 1767315599999,
          "quote_volume": 488571.2403,
          "trades": 1626,
          "taker_buy_base": 23816.67,
          "taker_buy_quote": 323081.0431
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 13.62,
          "high": 13.62,
          "low": 13.51,
          "close": 13.6,
          "volume": 14875.97,
          "close_time": 1767319199999,
          "quote_volume": 201618.0274,
          "trades": 810,
          "taker_buy_base": 6740.57,
          "taker_buy_quote": 91366.1947
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 13.59,
          "high": 13.84,
          "low": 13.54,
          "close": 13.74,
          "volume": 57100.1,
          "close_time": 1767322799999,
          "quote_volume": 781563.6024,
          "trades": 2756,
          "taker_buy_base": 32299.39,
          "taker_buy_quote": 441962.7596
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 13.74,
          "high": 13.8,
          "low": 13.64,
          "close": 13.72,
          "volume": 34148.01,
          "close_time": 1767326399999,
          "quote_volume": 468700.6,
          "trades": 1797,
          "taker_buy_base": 16538.71,
          "taker_buy_quote": 226998.5033
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 13.56,
          "close": 13.56,
          "volume": 14791.79,
          "close_time": 1767329999999,
          "quote_volume": 201507.9365,
          "trades": 865,
          "taker_buy_base": 6394.71,
          "taker_buy_quote": 87065.8263
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 13.55,
          "high": 13.64,
          "low": 13.51,
          "close": 13.59,
          "volume": 16164.5,
          "close_time": 1767333599999,
          "quote_volume": 219323.9155,
          "trades": 867,
          "taker_buy_base": 8773.63,
          "taker_buy_quote": 119033.6407
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 13.6,
          "high": 13.61,
          "low": 13.52,
          "close": 13.52,
          "volume": 9156.3,
          "close_time": 1767337199999,
          "quote_volume": 124107.4195,
          "trades": 412,
          "taker_buy_base": 4218.86,
          "taker_buy_quote": 57160.8993
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 13.51,
          "high": 13.55,
          "low": 13.37,
          "close": 13.38,
          "volume": 19409.42,
          "close_time": 1767340799999,
          "quote_volume": 261488.2946,
          "trades": 619,
          "taker_buy_base": 8677.59,
          "taker_buy_quote": 116870.589
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 13.38,
          "high": 13.47,
          "low": 13.37,
          "close": 13.43,
          "volume": 23115.06,
          "close_time": 1767344399999,
          "quote_volume": 309926.7302,
          "trades": 594,
          "taker_buy_base": 9499.66,
          "taker_buy_quote": 127448.8029
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 13.44,
          "high": 13.58,
          "low": 13.41,
          "close": 13.52,
          "volume": 27105.78,
          "close_time": 1767347999999,
          "quote_volume": 365926.6985,
          "trades": 743,
          "taker_buy_base": 14477.14,
          "taker_buy_quote": 195360.3909
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 13.53,
          "high": 13.55,
          "low": 13.49,
          "close": 13.53,
          "volume": 19784.2,
          "close_time": 1767351599999,
          "quote_volume": 267536.7942,
          "trades": 591,
          "taker_buy_base": 10181.04,
          "taker_buy_quote": 137693.1476
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 13.54,
          "high": 13.54,
          "low": 13.33,
          "close": 13.38,
          "volume": 26615.8,
          "close_time": 1767355199999,
          "quote_volume": 357188.5976,
          "trades": 694,
          "taker_buy_base": 9561.11,
          "taker_buy_quote": 128312.4166
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 13.38,
          "high": 13.46,
          "low": 13.34,
          "close": 13.41,
          "volume": 16916.46,
          "close_time": 1767358799999,
          "quote_volume": 226512.0805,
          "trades": 494,
          "taker_buy_base": 8905.01,
          "taker_buy_quote": 119227.4846
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 13.4,
          "high": 13.43,
          "low": 13.35,
          "close": 13.38,
          "volume": 16242.13,
          "close_time": 1767362399999,
          "quote_volume": 217424.059,
          "trades": 459,
          "taker_buy_base": 8406.18,
          "taker_buy_quote": 112497.1379
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 13.37,
          "high": 13.43,
          "low": 13.09,
          "close": 13.28,
          "volume": 80301.19,
          "close_time": 1767365999999,
          "quote_volume": 1064456.3218,
          "trades": 2153,
          "taker_buy_base": 40848.6,
          "taker_buy_quote": 541706.4938
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 13.28,
          "high": 13.33,
          "low": 13.09,
          "close": 13.28,
          "volume": 48621.24,
          "close_time": 1767369599999,
          "quote_volume": 642500.8505,
          "trades": 1439,
          "taker_buy_base": 27039.21,
          "taker_buy_quote": 357346.605
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 13.28,
          "high": 13.51,
          "low": 13.27,
          "close": 13.5,
          "volume": 48260.91,
          "close_time": 1767373199999,
          "quote_volume": 646325.4154,
          "trades": 1517,
          "taker_buy_base": 24454.62,
          "taker_buy_quote": 327605.655
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 13.49,
          "high": 13.64,
          "low": 13.48,
          "close": 13.6,
          "volume": 38724.31,
          "close_time": 1767376799999,
          "quote_volume": 525401.3304,
          "trades": 1228,
          "taker_buy_base": 17280.53,
          "taker_buy_quote": 234465.9446
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 13.58,
          "high": 13.64,
          "low": 13.5,
          "close": 13.55,
          "volume": 38376.43,
          "close_time": 1767380399999,
          "quote_volume": 519853.9384,
          "trades": 831,
          "taker_buy_base": 10517.06,
          "taker_buy_quote": 142653.7229
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 13.55,
          "high": 13.67,
          "low": 13.54,
          "close": 13.65,
          "volume": 27721.4,
          "close_time": 1767383999999,
          "quote_volume": 377598.5784,
          "trades": 789,
          "taker_buy_base": 16311.87,
          "taker_buy_quote": 222158.873
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 13.65,
          "high": 13.68,
          "low": 13.56,
          "close": 13.61,
          "volume": 17563.89,
          "close_time": 1767387599999,
          "quote_volume": 239156.3236,
          "trades": 632,
          "taker_buy_base": 5299.2,
          "taker_buy_quote": 72170.0512
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 13.61,
          "high": 13.86,
          "low": 13.61,
          "close": 13.85,
          "volume": 18662.98,
          "close_time": 1767391199999,
          "quote_volume": 256152.6145,
          "trades": 812,
          "taker_buy_base": 9159.95,
          "taker_buy_quote": 125690.8235
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 13.86,
          "high": 13.99,
          "low": 13.78,
          "close": 13.84,
          "volume": 35988.72,
          "close_time": 1767394799999,
          "quote_volume": 500235.9582,
          "trades": 1434,
          "taker_buy_base": 15248.63,
          "taker_buy_quote": 211950.3923
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.75,
          "close": 13.81,
          "volume": 12449.87,
          "close_time": 1767398399999,
          "quote_volume": 171582.8309,
          "trades": 470,
          "taker_buy_base": 3980.98,
          "taker_buy_quote": 54888.3042
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 13.81,
          "high": 14.0,
          "low": 13.81,
          "close": 13.89,
          "volume": 30590.98,
          "close_time": 1767401999999,
          "quote_volume": 425914.8415,
          "trades": 1990,
          "taker_buy_base": 16257.12,
          "taker_buy_quote": 226314.8697
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 13.89,
          "high": 13.94,
          "low": 13.81,
          "close": 13.85,
          "volume": 16333.06,
          "close_time": 1767405599999,
          "quote_volume": 226447.8221,
          "trades": 1063,
          "taker_buy_base": 8276.26,
          "taker_buy_quote": 114727.0149
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 13.85,
          "high": 13.98,
          "low": 13.78,
          "close": 13.93,
          "volume": 19338.43,
          "close_time": 1767409199999,
          "quote_volume": 268751.659,
          "trades": 1330,
          "taker_buy_base": 8583.76,
          "taker_buy_quote": 119356.1467
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 13.92,
          "high": 14.28,
          "low": 13.9,
          "close": 14.25,
          "volume": 93562.17,
          "close_time": 1767412799999,
          "quote_volume": 1321317.0395,
          "trades": 4780,
          "taker_buy_base": 52860.03,
          "taker_buy_quote": 746992.9547
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 14.26,
          "high": 14.27,
          "low": 14.06,
          "close": 14.1,
          "volume": 28337.86,
          "close_time": 1767416399999,
          "quote_volume": 400108.5385,
          "trades": 1951,
          "taker_buy_base": 15288.41,
          "taker_buy_quote": 215843.5902
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 14.11,
          "high": 14.13,
          "low": 13.94,
          "close": 13.98,
          "volume": 28504.79,
          "close_time": 1767419999999,
          "quote_volume": 399382.8626,
          "trades": 1148,
          "taker_buy_base": 14419.87,
          "taker_buy_quote": 201987.8481
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 13.98,
          "high": 14.08,
          "low": 13.87,
          "close": 13.89,
          "volume": 32434.0,
          "close_time": 1767423599999,
          "quote_volume": 452752.1801,
          "trades": 1747,
          "taker_buy_base": 13768.62,
          "taker_buy_quote": 192219.4095
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 13.89,
          "high": 13.9,
          "low": 13.66,
          "close": 13.72,
          "volume": 30720.7,
          "close_time": 1767427199999,
          "quote_volume": 422510.4411,
          "trades": 2283,
          "taker_buy_base": 12732.46,
          "taker_buy_quote": 175069.4279
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 13.72,
          "high": 13.87,
          "low": 13.71,
          "close": 13.83,
          "volume": 26395.12,
          "close_time": 1767430799999,
          "quote_volume": 364262.8291,
          "trades": 1577,
          "taker_buy_base": 13149.16,
          "taker_buy_quote": 181383.9316
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 13.83,
          "high": 14.0,
          "low": 13.79,
          "close": 13.94,
          "volume": 28590.52,
          "close_time": 1767434399999,
          "quote_volume": 397934.7036,
          "trades": 1612,
          "taker_buy_base": 14937.83,
          "taker_buy_quote": 207965.0441
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 13.94,
          "high": 14.0,
          "low": 13.9,
          "close": 13.96,
          "volume": 27952.02,
          "close_time": 1767437999999,
          "quote_volume": 389811.7703,
          "trades": 1195,
          "taker_buy_base": 11359.29,
          "taker_buy_quote": 158414.2572
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 13.96,
          "high": 13.99,
          "low": 13.9,
          "close": 13.97,
          "volume": 19284.14,
          "close_time": 1767441599999,
          "quote_volume": 269018.0055,
          "trades": 813,
          "taker_buy_base": 7794.72,
          "taker_buy_quote": 108760.3129
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 13.98,
          "high": 14.38,
          "low": 13.95,
          "close": 14.15,
          "volume": 72561.49,
          "close_time": 1767445199999,
          "quote_volume": 1030119.1365,
          "trades": 4345,
          "taker_buy_base": 35491.93,
          "taker_buy_quote": 504287.0184
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 14.14,
          "high": 14.16,
          "low": 14.02,
          "close": 14.06,
          "volume": 32207.81,
          "close_time": 1767448799999,
          "quote_volume": 453712.2937,
          "trades": 1602,
          "taker_buy_base": 16929.4,
          "taker_buy_quote": 238466.0709
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 14.06,
          "high": 14.1,
          "low": 13.96,
          "close": 13.97,
          "volume": 20682.16,
          "close_time": 1767452399999,
          "quote_volume": 289875.6294,
          "trades": 871,
          "taker_buy_base": 12778.98,
          "taker_buy_quote": 179130.406
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 13.97,
          "high": 13.97,
          "low": 13.83,
          "close": 13.86,
          "volume": 19406.05,
          "close_time": 1767455999999,
          "quote_volume": 269667.715,
          "trades": 792,
          "taker_buy_base": 7888.78,
          "taker_buy_quote": 109713.9374
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 13.86,
          "high": 13.97,
          "low": 13.78,
          "close": 13.91,
          "volume": 29234.1,
          "close_time": 1767459599999,
          "quote_volume": 405764.573,
          "trades": 1004,
          "taker_buy_base": 14504.15,
          "taker_buy_quote": 201375.3821
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 13.9,
          "high": 13.96,
          "low": 13.88,
          "close": 13.9,
          "volume": 13110.57,
          "close_time": 1767463199999,
          "quote_volume": 182492.1701,
          "trades": 461,
          "taker_buy_base": 8042.27,
          "taker_buy_quote": 111968.1461
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 13.89,
          "high": 13.92,
          "low": 13.86,
          "close": 13.88,
          "volume": 12055.86,
          "close_time": 1767466799999,
          "quote_volume": 167433.5392,
          "trades": 513,
          "taker_buy_base": 7218.45,
          "taker_buy_quote": 100266.024
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 13.89,
          "high": 13.89,
          "low": 13.82,
          "close": 13.85,
          "volume": 5755.14,
          "close_time": 1767470399999,
          "quote_volume": 79726.6141,
          "trades": 295,
          "taker_buy_base": 2916.3,
          "taker_buy_quote": 40410.7162
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 13.86,
          "high": 13.91,
          "low": 13.8,
          "close": 13.88,
          "volume": 12268.81,
          "close_time": 1767473999999,
          "quote_volume": 169842.0572,
          "trades": 480,
          "taker_buy_base": 5710.5,
          "taker_buy_quote": 79062.8916
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 13.89,
          "high": 13.96,
          "low": 13.86,
          "close": 13.91,
          "volume": 6937.63,
          "close_time": 1767477599999,
          "quote_volume": 96438.9917,
          "trades": 328,
          "taker_buy_base": 2873.4,
          "taker_buy_quote": 39950.1626
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 13.9,
          "high": 13.99,
          "low": 13.88,
          "close": 13.97,
          "volume": 10181.41,
          "close_time": 1767481199999,
          "quote_volume": 141869.7046,
          "trades": 516,
          "taker_buy_base": 4542.75,
          "taker_buy_quote": 63294.4295
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 13.97,
          "high": 14.01,
          "low": 13.93,
          "close": 13.97,
          "volume": 15991.48,
          "close_time": 1767484799999,
          "quote_volume": 223547.5855,
          "trades": 603,
          "taker_buy_base": 5965.51,
          "taker_buy_quote": 83398.0556
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 13.98,
          "high": 14.08,
          "low": 13.95,
          "close": 14.01,
          "volume": 33569.62,
          "close_time": 1767488399999,
          "quote_volume": 470546.4983,
          "trades": 2121,
          "taker_buy_base": 15840.08,
          "taker_buy_quote": 222011.0679
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 14.01,
          "high": 14.02,
          "low": 13.9,
          "close": 13.95,
          "volume": 15903.48,
          "close_time": 1767491999999,
          "quote_volume": 221979.2488,
          "trades": 1099,
          "taker_buy_base": 7855.09,
          "taker_buy_quote": 109653.335
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 13.96,
          "high": 13.99,
          "low": 13.9,
          "close": 13.92,
          "volume": 14571.56,
          "close_time": 1767495599999,
          "quote_volume": 203301.9439,
          "trades": 835,
          "taker_buy_base": 8124.07,
          "taker_buy_quote": 113362.8711
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 13.93,
          "high": 14.04,
          "low": 13.93,
          "close": 14.01,
          "volume": 19054.35,
          "close_time": 1767499199999,
          "quote_volume": 266781.6612,
          "trades": 1239,
          "taker_buy_base": 7677.86,
          "taker_buy_quote": 107478.4292
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 14.01,
          "high": 14.07,
          "low": 13.98,
          "close": 13.99,
          "volume": 14971.44,
          "close_time": 1767502799999,
          "quote_volume": 210070.0138,
          "trades": 779,
          "taker_buy_base": 9216.81,
          "taker_buy_quote": 129323.6157
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 13.99,
          "high": 14.03,
          "low": 13.96,
          "close": 14.03,
          "volume": 5292.46,
          "close_time": 1767506399999,
          "quote_volume": 74056.0917,
          "trades": 399,
          "taker_buy_base": 1608.89,
          "taker_buy_quote": 22516.0166
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 14.03,
          "high": 14.13,
          "low": 13.95,
          "close": 14.0,
          "volume": 28837.49,
          "close_time": 1767509999999,
          "quote_volume": 405275.359,
          "trades": 1835,
          "taker_buy_base": 15151.41,
          "taker_buy_quote": 213085.7618
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 14.0,
          "high": 14.1,
          "low": 14.0,
          "close": 14.03,
          "volume": 15850.19,
          "close_time": 1767513599999,
          "quote_volume": 222777.1582,
          "trades": 998,
          "taker_buy_base": 7930.94,
          "taker_buy_quote": 111472.3319
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 14.04,
          "high": 14.05,
          "low": 13.97,
          "close": 14.02,
          "volume": 21289.93,
          "close_time": 1767517199999,
          "quote_volume": 298267.65,
          "trades": 1321,
          "taker_buy_base": 9334.21,
          "taker_buy_quote": 130792.3879
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 14.03,
          "high": 14.09,
          "low": 13.98,
          "close": 14.06,
          "volume": 25145.91,
          "close_time": 1767520799999,
          "quote_volume": 352976.5017,
          "trades": 1322,
          "taker_buy_base": 9038.8,
          "taker_buy_quote": 126907.6653
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 14.07,
          "high": 14.09,
          "low": 14.01,
          "close": 14.02,
          "volume": 15682.28,
          "close_time": 1767524399999,
          "quote_volume": 220230.4983,
          "trades": 997,
          "taker_buy_base": 8971.71,
          "taker_buy_quote": 125976.4993
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 14.02,
          "high": 14.1,
          "low": 14.01,
          "close": 14.07,
          "volume": 25257.39,
          "close_time": 1767527999999,
          "quote_volume": 355138.6512,
          "trades": 998,
          "taker_buy_base": 9778.11,
          "taker_buy_quote": 137530.2817
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 14.07,
          "high": 14.16,
          "low": 14.05,
          "close": 14.05,
          "volume": 31783.02,
          "close_time": 1767531599999,
          "quote_volume": 447676.7576,
          "trades": 1864,
          "taker_buy_base": 11376.43,
          "taker_buy_quote": 160191.3646
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 14.05,
          "high": 14.2,
          "low": 14.03,
          "close": 14.19,
          "volume": 32498.72,
          "close_time": 1767535199999,
          "quote_volume": 458608.7311,
          "trades": 1563,
          "taker_buy_base": 17142.06,
          "taker_buy_quote": 241938.4622
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 14.19,
          "high": 14.19,
          "low": 14.02,
          "close": 14.11,
          "volume": 28393.46,
          "close_time": 1767538799999,
          "quote_volume": 400236.3772,
          "trades": 1440,
          "taker_buy_base": 12043.36,
          "taker_buy_quote": 169732.231
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 14.11,
          "high": 14.2,
          "low": 14.07,
          "close": 14.18,
          "volume": 16665.86,
          "close_time": 1767542399999,
          "quote_volume": 235544.979,
          "trades": 782,
          "taker_buy_base": 6904.51,
          "taker_buy_quote": 97587.391
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 14.18,
          "high": 14.28,
          "low": 14.15,
          "close": 14.23,
          "volume": 17567.96,
          "close_time": 1767545999999,
          "quote_volume": 249868.9879,
          "trades": 784,
          "taker_buy_base": 7629.32,
          "taker_buy_quote": 108508.2158
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 14.24,
          "high": 14.29,
          "low": 14.18,
          "close": 14.2,
          "volume": 20795.44,
          "close_time": 1767549599999,
          "quote_volume": 296158.0055,
          "trades": 838,
          "taker_buy_base": 12756.05,
          "taker_buy_quote": 181697.5473
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 14.2,
          "high": 14.21,
          "low": 14.05,
          "close": 14.15,
          "volume": 15901.45,
          "close_time": 1767553199999,
          "quote_volume": 224355.2227,
          "trades": 653,
          "taker_buy_base": 7079.45,
          "taker_buy_quote": 99805.4519
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 14.15,
          "high": 14.15,
          "low": 14.0,
          "close": 14.13,
          "volume": 25394.58,
          "close_time": 1767556799999,
          "quote_volume": 356961.6836,
          "trades": 846,
          "taker_buy_base": 12117.63,
          "taker_buy_quote": 170311.5082
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 14.13,
          "high": 14.23,
          "low": 14.11,
          "close": 14.17,
          "volume": 13271.89,
          "close_time": 1767560399999,
          "quote_volume": 188033.7333,
          "trades": 480,
          "taker_buy_base": 8118.44,
          "taker_buy_quote": 115011.8115
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 14.17,
          "high": 14.49,
          "low": 14.13,
          "close": 14.39,
          "volume": 75771.98,
          "close_time": 1767563999999,
          "quote_volume": 1089013.2624,
          "trades": 2475,
          "taker_buy_base": 38596.73,
          "taker_buy_quote": 554524.0549
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 14.39,
          "high": 14.46,
          "low": 14.23,
          "close": 14.27,
          "volume": 29955.35,
          "close_time": 1767567599999,
          "quote_volume": 428774.9828,
          "trades": 1042,
          "taker_buy_base": 13501.26,
          "taker_buy_quote": 193545.9837
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 14.28,
          "high": 14.38,
          "low": 14.2,
          "close": 14.24,
          "volume": 18222.12,
          "close_time": 1767571199999,
          "quote_volume": 260538.336,
          "trades": 782,
          "taker_buy_base": 6549.28,
          "taker_buy_quote": 93734.6831
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 14.23,
          "high": 14.36,
          "low": 14.2,
          "close": 14.3,
          "volume": 52108.54,
          "close_time": 1767574799999,
          "quote_volume": 743703.0327,
          "trades": 2818,
          "taker_buy_base": 23429.17,
          "taker_buy_quote": 334441.3881
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 14.31,
          "high": 14.53,
          "low": 14.25,
          "close": 14.44,
          "volume": 38846.25,
          "close_time": 1767578399999,
          "quote_volume": 559825.9349,
          "trades": 2809,
          "taker_buy_base": 17745.48,
          "taker_buy_quote": 255773.7677
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 14.45,
          "high": 14.51,
          "low": 14.31,
          "close": 14.41,
          "volume": 32553.89,
          "close_time": 1767581999999,
          "quote_volume": 468396.1748,
          "trades": 2007,
          "taker_buy_base": 14716.2,
          "taker_buy_quote": 211806.1066
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 14.41,
          "high": 14.49,
          "low": 14.33,
          "close": 14.4,
          "volume": 26084.65,
          "close_time": 1767585599999,
          "quote_volume": 375631.1958,
          "trades": 1577,
          "taker_buy_base": 11765.32,
          "taker_buy_quote": 169409.9447
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 14.39,
          "high": 14.41,
          "low": 14.1,
          "close": 14.17,
          "volume": 39576.95,
          "close_time": 1767589199999,
          "quote_volume": 562191.8177,
          "trades": 2058,
          "taker_buy_base": 14047.43,
          "taker_buy_quote": 199650.3766
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 14.17,
          "high": 14.23,
          "low": 14.11,
          "close": 14.12,
          "volume": 16890.91,
          "close_time": 1767592799999,
          "quote_volume": 239629.9658,
          "trades": 595,
          "taker_buy_base": 7741.19,
          "taker_buy_quote": 109767.913
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 14.11,
          "high": 14.27,
          "low": 14.09,
          "close": 14.26,
          "volume": 21275.17,
          "close_time": 1767596399999,
          "quote_volume": 301215.0881,
          "trades": 686,
          "taker_buy_base": 9207.27,
          "taker_buy_quote": 130348.3479
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 14.27,
          "high": 14.33,
          "low": 14.2,
          "close": 14.27,
          "volume": 20461.02,
          "close_time": 1767599999999,
          "quote_volume": 291978.1692,
          "trades": 903,
          "taker_buy_base": 10711.46,
          "taker_buy_quote": 152873.3407
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 14.26,
          "high": 14.37,
          "low": 14.23,
          "close": 14.23,
          "volume": 17036.88,
          "close_time": 1767603599999,
          "quote_volume": 243659.9514,
          "trades": 1167,
          "taker_buy_base": 6756.6,
          "taker_buy_quote": 96635.271
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 14.22,
          "high": 14.25,
          "low": 14.13,
          "close": 14.17,
          "volume": 21897.09,
          "close_time": 1767607199999,
          "quote_volume": 310624.4972,
          "trades": 1219,
          "taker_buy_base": 9474.01,
          "taker_buy_quote": 134414.3856
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 14.18,
          "high": 14.35,
          "low": 14.17,
          "close": 14.21,
          "volume": 16356.62,
          "close_time": 1767610799999,
          "quote_volume": 233170.0302,
          "trades": 1145,
          "taker_buy_base": 6870.64,
          "taker_buy_quote": 97929.5615
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 14.21,
          "high": 14.21,
          "low": 14.12,
          "close": 14.2,
          "volume": 19679.82,
          "close_time": 1767614399999,
          "quote_volume": 278738.0909,
          "trades": 1126,
          "taker_buy_base": 11008.82,
          "taker_buy_quote": 155919.4343
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 14.2,
          "high": 14.21,
          "low": 14.11,
          "close": 14.15,
          "volume": 9416.68,
          "close_time": 1767617999999,
          "quote_volume": 133218.2916,
          "trades": 463,
          "taker_buy_base": 4426.44,
          "taker_buy_quote": 62638.821
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 14.16,
          "high": 14.21,
          "low": 14.03,
          "close": 14.08,
          "volume": 26854.37,
          "close_time": 1767621599999,
          "quote_volume": 378604.3085,
          "trades": 1031,
          "taker_buy_base": 10053.16,
          "taker_buy_quote": 141796.1713
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 14.07,
          "high": 14.25,
          "low": 14.04,
          "close": 14.18,
          "volume": 33682.18,
          "close_time": 1767625199999,
          "quote_volume": 476764.2828,
          "trades": 1326,
          "taker_buy_base": 15509.83,
          "taker_buy_quote": 219432.9217
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 14.18,
          "high": 14.28,
          "low": 14.07,
          "close": 14.18,
          "volume": 42255.77,
          "close_time": 1767628799999,
          "quote_volume": 598182.2939,
          "trades": 1608,
          "taker_buy_base": 20825.15,
          "taker_buy_quote": 294862.002
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 14.18,
          "high": 14.19,
          "low": 14.04,
          "close": 14.13,
          "volume": 43567.57,
          "close_time": 1767632399999,
          "quote_volume": 614875.8755,
          "trades": 1538,
          "taker_buy_base": 18479.98,
          "taker_buy_quote": 260812.6614
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 14.12,
          "high": 14.24,
          "low": 13.91,
          "close": 14.21,
          "volume": 49159.67,
          "close_time": 1767635999999,
          "quote_volume": 691799.6137,
          "trades": 1699,
          "taker_buy_base": 25655.98,
          "taker_buy_quote": 361256.9494
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 14.22,
          "high": 14.3,
          "low": 14.15,
          "close": 14.29,
          "volume": 44751.74,
          "close_time": 1767639599999,
          "quote_volume": 636432.0219,
          "trades": 1555,
          "taker_buy_base": 15517.33,
          "taker_buy_quote": 220894.2717
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 14.28,
          "high": 14.36,
          "low": 14.24,
          "close": 14.27,
          "volume": 37515.52,
          "close_time": 1767643199999,
          "quote_volume": 535910.7158,
          "trades": 1131,
          "taker_buy_base": 16413.79,
          "taker_buy_quote": 234435.8959
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 14.27,
          "high": 14.47,
          "low": 14.26,
          "close": 14.42,
          "volume": 45685.77,
          "close_time": 1767646799999,
          "quote_volume": 657332.8024,
          "trades": 1428,
          "taker_buy_base": 21350.58,
          "taker_buy_quote": 307328.49
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 14.42,
          "high": 14.51,
          "low": 14.38,
          "close": 14.47,
          "volume": 30114.04,
          "close_time": 1767650399999,
          "quote_volume": 435100.3996,
          "trades": 1093,
          "taker_buy_base": 13151.22,
          "taker_buy_quote": 190025.9687
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 14.46,
          "high": 14.72,
          "low": 14.45,
          "close": 14.56,
          "volume": 54101.15,
          "close_time": 1767653999999,
          "quote_volume": 789208.0651,
          "trades": 1936,
          "taker_buy_base": 26200.06,
          "taker_buy_quote": 381737.1763
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 14.56,
          "high": 14.59,
          "low": 14.45,
          "close": 14.45,
          "volume": 17260.1,
          "close_time": 1767657599999,
          "quote_volume": 250478.7313,
          "trades": 574,
          "taker_buy_base": 5731.6,
          "taker_buy_quote": 83237.4886
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 14.46,
          "high": 14.5,
          "low": 14.34,
          "close": 14.49,
          "volume": 22109.5,
          "close_time": 1767661199999,
          "quote_volume": 318425.0154,
          "trades": 1481,
          "taker_buy_base": 8945.65,
          "taker_buy_quote": 128830.949
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 14.5,
          "high": 14.75,
          "low": 14.39,
          "close": 14.4,
          "volume": 46949.33,
          "close_time": 1767664799999,
          "quote_volume": 684517.2238,
          "trades": 2840,
          "taker_buy_base": 20474.95,
          "taker_buy_quote": 298598.9079
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 14.41,
          "high": 14.45,
          "low": 14.26,
          "close": 14.3,
          "volume": 26173.08,
          "close_time": 1767668399999,
          "quote_volume": 376038.6636,
          "trades": 1740,
          "taker_buy_base": 11898.13,
          "taker_buy_quote": 171014.4086
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 14.29,
          "high": 14.47,
          "low": 14.29,
          "close": 14.43,
          "volume": 19429.98,
          "close_time": 1767671999999,
          "quote_volume": 279666.4488,
          "trades": 1196,
          "taker_buy_base": 9826.84,
          "taker_buy_quote": 141427.531
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 14.43,
          "high": 14.51,
          "low": 14.42,
          "close": 14.45,
          "volume": 13415.42,
          "close_time": 1767675599999,
          "quote_volume": 194079.284,
          "trades": 699,
          "taker_buy_base": 5719.39,
          "taker_buy_quote": 82771.7732
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 14.44,
          "high": 14.47,
          "low": 14.37,
          "close": 14.37,
          "volume": 17704.98,
          "close_time": 1767679199999,
          "quote_volume": 255198.4589,
          "trades": 600,
          "taker_buy_base": 7237.31,
          "taker_buy_quote": 104310.0723
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 14.37,
          "high": 14.56,
          "low": 14.31,
          "close": 14.51,
          "volume": 40522.47,
          "close_time": 1767682799999,
          "quote_volume": 586809.086,
          "trades": 999,
          "taker_buy_base": 22566.33,
          "taker_buy_quote": 326918.813
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 14.49,
          "high": 14.5,
          "low": 14.24,
          "close": 14.28,
          "volume": 20538.25,
          "close_time": 1767686399999,
          "quote_volume": 294815.9592,
          "trades": 723,
          "taker_buy_base": 9264.09,
          "taker_buy_quote": 132901.9903
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 14.28,
          "high": 14.33,
          "low": 14.25,
          "close": 14.27,
          "volume": 19010.59,
          "close_time": 1767689999999,
          "quote_volume": 271431.1274,
          "trades": 655,
          "taker_buy_base": 12083.55,
          "taker_buy_quote": 172500.0292
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 14.27,
          "high": 14.45,
          "low": 14.25,
          "close": 14.39,
          "volume": 19114.88,
          "close_time": 1767693599999,
          "quote_volume": 274811.1897,
          "trades": 754,
          "taker_buy_base": 6058.44,
          "taker_buy_quote": 87121.843
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 14.39,
          "high": 14.49,
          "low": 14.38,
          "close": 14.46,
          "volume": 14208.48,
          "close_time": 1767697199999,
          "quote_volume": 205336.4952,
          "trades": 543,
          "taker_buy_base": 6771.36,
          "taker_buy_quote": 97867.9145
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 14.45,
          "high": 14.52,
          "low": 14.43,
          "close": 14.52,
          "volume": 11713.65,
          "close_time": 1767700799999,
          "quote_volume": 169674.312,
          "trades": 523,
          "taker_buy_base": 6063.68,
          "taker_buy_quote": 87857.3484
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 14.53,
          "high": 14.64,
          "low": 14.49,
          "close": 14.63,
          "volume": 21950.73,
          "close_time": 1767704399999,
          "quote_volume": 320484.2169,
          "trades": 916,
          "taker_buy_base": 8135.27,
          "taker_buy_quote": 118763.8126
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 14.61,
          "high": 14.7,
          "low": 14.57,
          "close": 14.58,
          "volume": 18301.85,
          "close_time": 1767707999999,
          "quote_volume": 267806.4058,
          "trades": 856,
          "taker_buy_base": 7360.83,
          "taker_buy_quote": 107645.247
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 14.59,
          "high": 14.83,
          "low": 14.58,
          "close": 14.64,
          "volume": 75137.18,
          "close_time": 1767711599999,
          "quote_volume": 1106041.5809,
          "trades": 2342,
          "taker_buy_base": 38380.08,
          "taker_buy_quote": 564693.1021
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 14.63,
          "high": 14.7,
          "low": 14.41,
          "close": 14.53,
          "volume": 59134.64,
          "close_time": 1767715199999,
          "quote_volume": 861007.2977,
          "trades": 1940,
          "taker_buy_base": 25768.2,
          "taker_buy_quote": 374904.6788
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 14.53,
          "high": 14.61,
          "low": 14.43,
          "close": 14.51,
          "volume": 78765.83,
          "close_time": 1767718799999,
          "quote_volume": 1141204.5608,
          "trades": 2111,
          "taker_buy_base": 49812.71,
          "taker_buy_quote": 721535.8512
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 14.5,
          "high": 14.53,
          "low": 14.29,
          "close": 14.35,
          "volume": 72550.26,
          "close_time": 1767722399999,
          "quote_volume": 1047082.3329,
          "trades": 2466,
          "taker_buy_base": 27692.2,
          "taker_buy_quote": 399572.2006
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 14.34,
          "high": 14.54,
          "low": 14.27,
          "close": 14.49,
          "volume": 64400.34,
          "close_time": 1767725999999,
          "quote_volume": 931971.8204,
          "trades": 2088,
          "taker_buy_base": 31138.3,
          "taker_buy_quote": 450354.7688
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 14.5,
          "high": 14.52,
          "low": 14.47,
          "close": 14.48,
          "volume": 19771.88,
          "close_time": 1767729599999,
          "quote_volume": 286563.6153,
          "trades": 557,
          "taker_buy_base": 11320.0,
          "taker_buy_quote": 164063.9787
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 14.48,
          "high": 14.55,
          "low": 14.46,
          "close": 14.48,
          "volume": 27629.95,
          "close_time": 1767733199999,
          "quote_volume": 400765.9396,
          "trades": 794,
          "taker_buy_base": 11580.24,
          "taker_buy_quote": 167964.1799
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 14.49,
          "high": 14.77,
          "low": 14.45,
          "close": 14.54,
          "volume": 63482.71,
          "close_time": 1767736799999,
          "quote_volume": 926746.8248,
          "trades": 2007,
          "taker_buy_base": 23347.73,
          "taker_buy_quote": 340387.8047
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 14.54,
          "high": 14.58,
          "low": 14.48,
          "close": 14.52,
          "volume": 24337.85,
          "close_time": 1767740399999,
          "quote_volume": 353211.2545,
          "trades": 719,
          "taker_buy_base": 15260.41,
          "taker_buy_quote": 221388.4213
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 14.52,
          "high": 14.62,
          "low": 14.51,
          "close": 14.6,
          "volume": 13747.8,
          "close_time": 1767743999999,
          "quote_volume": 200349.2174,
          "trades": 605,
          "taker_buy_base": 4823.52,
          "taker_buy_quote": 70281.897
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 14.59,
          "high": 14.59,
          "low": 14.46,
          "close": 14.47,
          "volume": 24787.6,
          "close_time": 1767747599999,
          "quote_volume": 359503.0004,
          "trades": 1270,
          "taker_buy_base": 13964.7,
          "taker_buy_quote": 202520.4843
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 14.48,
          "high": 14.52,
          "low": 14.4,
          "close": 14.47,
          "volume": 25409.76,
          "close_time": 1767751199999,
          "quote_volume": 367720.5672,
          "trades": 1464,
          "taker_buy_base": 15169.21,
          "taker_buy_quote": 219569.2133
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 14.47,
          "high": 14.52,
          "low": 14.46,
          "close": 14.51,
          "volume": 16331.97,
          "close_time": 1767754799999,
          "quote_volume": 236689.3092,
          "trades": 932,
          "taker_buy_base": 8668.93,
          "taker_buy_quote": 125608.2527
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 14.5,
          "high": 14.53,
          "low": 14.47,
          "close": 14.48,
          "volume": 10848.76,
          "close_time": 1767758399999,
          "quote_volume": 157267.3811,
          "trades": 708,
          "taker_buy_base": 4641.14,
          "taker_buy_quote": 67253.1569
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 14.48,
          "high": 14.5,
          "low": 14.42,
          "close": 14.46,
          "volume": 6393.33,
          "close_time": 1767761999999,
          "quote_volume": 92463.783,
          "trades": 469,
          "taker_buy_base": 2506.29,
          "taker_buy_quote": 36242.0136
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 14.47,
          "high": 14.5,
          "low": 14.45,
          "close": 14.47,
          "volume": 3420.0,
          "close_time": 1767765599999,
          "quote_volume": 49488.9913,
          "trades": 284,
          "taker_buy_base": 1198.36,
          "taker_buy_quote": 17350.3238
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 14.46,
          "high": 14.51,
          "low": 14.46,
          "close": 14.47,
          "volume": 6391.64,
          "close_time": 1767769199999,
          "quote_volume": 92498.1562,
          "trades": 393,
          "taker_buy_base": 3711.07,
          "taker_buy_quote": 53715.6907
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 14.48,
          "high": 14.54,
          "low": 14.47,
          "close": 14.52,
          "volume": 14927.03,
          "close_time": 1767772799999,
          "quote_volume": 216505.674,
          "trades": 455,
          "taker_buy_base": 2113.66,
          "taker_buy_quote": 30646.033
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 14.51,
          "high": 14.54,
          "low": 14.48,
          "close": 14.5,
          "volume": 16531.39,
          "close_time": 1767776399999,
          "quote_volume": 240028.7741,
          "trades": 515,
          "taker_buy_base": 7975.01,
          "taker_buy_quote": 115879.3351
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 14.49,
          "high": 14.5,
          "low": 14.42,
          "close": 14.45,
          "volume": 35457.49,
          "close_time": 1767779999999,
          "quote_volume": 512941.1365,
          "trades": 780,
          "taker_buy_base": 24958.5,
          "taker_buy_quote": 361093.7605
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 14.46,
          "high": 14.51,
          "low": 14.44,
          "close": 14.48,
          "volume": 10174.84,
          "close_time": 1767783599999,
          "quote_volume": 147269.7092,
          "trades": 351,
          "taker_buy_base": 6444.63,
          "taker_buy_quote": 93236.3441
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 14.48,
          "high": 14.53,
          "low": 14.48,
          "close": 14.49,
          "volume": 17363.27,
          "close_time": 1767787199999,
          "quote_volume": 251897.5975,
          "trades": 436,
          "taker_buy_base": 5890.81,
          "taker_buy_quote": 85481.568
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 14.5,
          "high": 14.5,
          "low": 14.36,
          "close": 14.39,
          "volume": 17144.67,
          "close_time": 1767790799999,
          "quote_volume": 247699.2832,
          "trades": 548,
          "taker_buy_base": 10031.69,
          "taker_buy_quote": 145087.8395
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 14.38,
          "high": 14.43,
          "low": 14.31,
          "close": 14.36,
          "volume": 17802.24,
          "close_time": 1767794399999,
          "quote_volume": 255803.6598,
          "trades": 675,
          "taker_buy_base": 11194.79,
          "taker_buy_quote": 160849.9456
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 14.35,
          "high": 14.36,
          "low": 14.09,
          "close": 14.24,
          "volume": 51081.16,
          "close_time": 1767797999999,
          "quote_volume": 725481.3594,
          "trades": 1799,
          "taker_buy_base": 25000.13,
          "taker_buy_quote": 355189.476
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 14.25,
          "high": 14.25,
          "low": 13.93,
          "close": 14.01,
          "volume": 78401.9,
          "close_time": 1767801599999,
          "quote_volume": 1100258.3383,
          "trades": 2019,
          "taker_buy_base": 52700.1,
          "taker_buy_quote": 739519.0179
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 14.0,
          "high": 14.05,
          "low": 13.87,
          "close": 13.98,
          "volume": 47307.41,
          "close_time": 1767805199999,
          "quote_volume": 660826.7313,
          "trades": 1268,
          "taker_buy_base": 31934.97,
          "taker_buy_quote": 446228.0003
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 13.98,
          "high": 14.15,
          "low": 13.97,
          "close": 14.04,
          "volume": 20950.57,
          "close_time": 1767808799999,
          "quote_volume": 295104.1268,
          "trades": 691,
          "taker_buy_base": 10487.3,
          "taker_buy_quote": 147542.6545
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 14.05,
          "high": 14.12,
          "low": 13.99,
          "close": 14.07,
          "volume": 22436.95,
          "close_time": 1767812399999,
          "quote_volume": 315477.2338,
          "trades": 685,
          "taker_buy_base": 11925.83,
          "taker_buy_quote": 167613.7798
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 14.07,
          "high": 14.14,
          "low": 13.99,
          "close": 14.1,
          "volume": 24951.54,
          "close_time": 1767815999999,
          "quote_volume": 350736.2136,
          "trades": 679,
          "taker_buy_base": 12410.42,
          "taker_buy_quote": 174463.0508
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 14.11,
          "high": 14.13,
          "low": 14.01,
          "close": 14.06,
          "volume": 14643.2,
          "close_time": 1767819599999,
          "quote_volume": 205972.7657,
          "trades": 462,
          "taker_buy_base": 8585.92,
          "taker_buy_quote": 120777.1034
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 14.06,
          "high": 14.09,
          "low": 14.03,
          "close": 14.04,
          "volume": 6935.13,
          "close_time": 1767823199999,
          "quote_volume": 97527.0,
          "trades": 270,
          "taker_buy_base": 2383.43,
          "taker_buy_quote": 33517.8327
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 14.03,
          "high": 14.13,
          "low": 13.99,
          "close": 14.05,
          "volume": 11206.0,
          "close_time": 1767826799999,
          "quote_volume": 157433.728,
          "trades": 420,
          "taker_buy_base": 5856.34,
          "taker_buy_quote": 82334.6889
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 14.04,
          "high": 14.17,
          "low": 14.01,
          "close": 14.11,
          "volume": 16509.51,
          "close_time": 1767830399999,
          "quote_volume": 232879.3494,
          "trades": 637,
          "taker_buy_base": 8985.56,
          "taker_buy_quote": 126733.493
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 14.11,
          "high": 14.16,
          "low": 14.04,
          "close": 14.14,
          "volume": 13321.95,
          "close_time": 1767833999999,
          "quote_volume": 187709.9107,
          "trades": 909,
          "taker_buy_base": 7684.74,
          "taker_buy_quote": 108256.3012
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 14.14,
          "high": 14.21,
          "low": 14.1,
          "close": 14.19,
          "volume": 26642.4,
          "close_time": 1767837599999,
          "quote_volume": 377033.4543,
          "trades": 1323,
          "taker_buy_base": 13140.05,
          "taker_buy_quote": 186028.2562
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 14.19,
          "high": 14.23,
          "low": 14.08,
          "close": 14.12,
          "volume": 33736.04,
          "close_time": 1767841199999,
          "quote_volume": 477975.4077,
          "trades": 1657,
          "taker_buy_base": 17886.52,
          "taker_buy_quote": 253551.9896
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 14.11,
          "high": 14.2,
          "low": 13.99,
          "close": 14.02,
          "volume": 16506.98,
          "close_time": 1767844799999,
          "quote_volume": 232682.9952,
          "trades": 1119,
          "taker_buy_base": 5809.69,
          "taker_buy_quote": 81971.0021
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 14.02,
          "high": 14.13,
          "low": 13.99,
          "close": 14.08,
          "volume": 11857.74,
          "close_time": 1767848399999,
          "quote_volume": 166852.7705,
          "trades": 647,
          "taker_buy_base": 5166.67,
          "taker_buy_quote": 72664.3133
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 14.08,
          "high": 14.13,
          "low": 14.01,
          "close": 14.02,
          "volume": 9060.0,
          "close_time": 1767851999999,
          "quote_volume": 127465.6061,
          "trades": 331,
          "taker_buy_base": 3154.05,
          "taker_buy_quote": 44335.3134
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 14.03,
          "high": 14.03,
          "low": 13.77,
          "close": 13.78,
          "volume": 27048.92,
          "close_time": 1767855599999,
          "quote_volume": 375939.6316,
          "trades": 969,
          "taker_buy_base": 11990.25,
          "taker_buy_quote": 166697.0498
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 13.77,
          "high": 13.92,
          "low": 13.67,
          "close": 13.89,
          "volume": 38821.88,
          "close_time": 1767859199999,
          "quote_volume": 535474.6806,
          "trades": 1119,
          "taker_buy_base": 20062.23,
          "taker_buy_quote": 276790.2039
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 13.89,
          "high": 13.96,
          "low": 13.82,
          "close": 13.84,
          "volume": 18914.01,
          "close_time": 1767862799999,
          "quote_volume": 262888.4369,
          "trades": 574,
          "taker_buy_base": 11641.58,
          "taker_buy_quote": 161794.9879
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 13.85,
          "high": 13.89,
          "low": 13.73,
          "close": 13.74,
          "volume": 15918.62,
          "close_time": 1767866399999,
          "quote_volume": 219809.0702,
          "trades": 503,
          "taker_buy_base": 7225.08,
          "taker_buy_quote": 99769.3961
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 13.74,
          "high": 13.92,
          "low": 13.68,
          "close": 13.9,
          "volume": 20067.25,
          "close_time": 1767869999999,
          "quote_volume": 277070.0353,
          "trades": 737,
          "taker_buy_base": 11522.5,
          "taker_buy_quote": 159119.7666
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 13.9,
          "high": 13.91,
          "low": 13.75,
          "close": 13.88,
          "volume": 27598.15,
          "close_time": 1767873599999,
          "quote_volume": 381228.7932,
          "trades": 894,
          "taker_buy_base": 15841.18,
          "taker_buy_quote": 218802.38
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 13.87,
          "high": 13.88,
          "low": 13.74,
          "close": 13.78,
          "volume": 19355.49,
          "close_time": 1767877199999,
          "quote_volume": 266987.8497,
          "trades": 623,
          "taker_buy_base": 10935.47,
          "taker_buy_quote": 150833.7223
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 13.77,
          "high": 13.81,
          "low": 13.7,
          "close": 13.75,
          "volume": 14483.3,
          "close_time": 1767880799999,
          "quote_volume": 199276.3082,
          "trades": 601,
          "taker_buy_base": 8723.85,
          "taker_buy_quote": 120010.3929
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 13.74,
          "high": 13.76,
          "low": 13.58,
          "close": 13.73,
          "volume": 43718.29,
          "close_time": 1767884399999,
          "quote_volume": 598166.8693,
          "trades": 1454,
          "taker_buy_base": 20473.34,
          "taker_buy_quote": 280159.7904
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 13.71,
          "high": 13.94,
          "low": 13.67,
          "close": 13.93,
          "volume": 31700.55,
          "close_time": 1767887999999,
          "quote_volume": 437723.4311,
          "trades": 1126,
          "taker_buy_base": 18348.77,
          "taker_buy_quote": 253263.435
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 13.92,
          "high": 13.97,
          "low": 13.81,
          "close": 13.96,
          "volume": 25056.1,
          "close_time": 1767891599999,
          "quote_volume": 348412.3233,
          "trades": 1385,
          "taker_buy_base": 10970.61,
          "taker_buy_quote": 152561.3866
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 13.97,
          "high": 14.04,
          "low": 13.9,
          "close": 14.02,
          "volume": 27946.76,
          "close_time": 1767895199999,
          "quote_volume": 390756.3992,
          "trades": 1936,
          "taker_buy_base": 14534.57,
          "taker_buy_quote": 203303.1136
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 14.03,
          "high": 14.03,
          "low": 13.87,
          "close": 13.88,
          "volume": 18907.53,
          "close_time": 1767898799999,
          "quote_volume": 263834.2398,
          "trades": 1351,
          "taker_buy_base": 7697.03,
          "taker_buy_quote": 107459.1194
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 13.89,
          "high": 13.93,
          "low": 13.82,
          "close": 13.84,
          "volume": 18532.15,
          "close_time": 1767902399999,
          "quote_volume": 257107.9768,
          "trades": 1140,
          "taker_buy_base": 7941.67,
          "taker_buy_quote": 110248.4535
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 13.84,
          "high": 13.86,
          "low": 13.72,
          "close": 13.83,
          "volume": 23734.52,
          "close_time": 1767905999999,
          "quote_volume": 327062.2769,
          "trades": 1709,
          "taker_buy_base": 10794.18,
          "taker_buy_quote": 148730.7231
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 13.83,
          "high": 13.96,
          "low": 13.82,
          "close": 13.95,
          "volume": 17558.5,
          "close_time": 1767909599999,
          "quote_volume": 243874.7632,
          "trades": 1240,
          "taker_buy_base": 8522.34,
          "taker_buy_quote": 118320.0514
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 13.95,
          "high": 13.99,
          "low": 13.87,
          "close": 13.93,
          "volume": 14519.14,
          "close_time": 1767913199999,
          "quote_volume": 202451.6556,
          "trades": 1055,
          "taker_buy_base": 8230.74,
          "taker_buy_quote": 114798.7873
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 13.93,
          "high": 13.95,
          "low": 13.87,
          "close": 13.88,
          "volume": 8965.95,
          "close_time": 1767916799999,
          "quote_volume": 124731.0903,
          "trades": 542,
          "taker_buy_base": 3705.55,
          "taker_buy_quote": 51537.3372
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 13.87,
          "high": 13.94,
          "low": 13.87,
          "close": 13.92,
          "volume": 8105.08,
          "close_time": 1767920399999,
          "quote_volume": 112712.3112,
          "trades": 586,
          "taker_buy_base": 2575.01,
          "taker_buy_quote": 35822.144
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 13.93,
          "high": 14.04,
          "low": 13.84,
          "close": 13.9,
          "volume": 25677.19,
          "close_time": 1767923999999,
          "quote_volume": 357833.9888,
          "trades": 1158,
          "taker_buy_base": 12648.29,
          "taker_buy_quote": 176355.5939
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 13.9,
          "high": 14.01,
          "low": 13.88,
          "close": 13.88,
          "volume": 11333.96,
          "close_time": 1767927599999,
          "quote_volume": 158150.7204,
          "trades": 845,
          "taker_buy_base": 4343.43,
          "taker_buy_quote": 60586.4865
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 13.89,
          "high": 13.97,
          "low": 13.87,
          "close": 13.97,
          "volume": 10316.59,
          "close_time": 1767931199999,
          "quote_volume": 143656.4475,
          "trades": 813,
          "taker_buy_base": 6092.35,
          "taker_buy_quote": 84808.1092
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 13.97,
          "high": 13.99,
          "low": 13.93,
          "close": 13.94,
          "volume": 8629.91,
          "close_time": 1767934799999,
          "quote_volume": 120508.6135,
          "trades": 513,
          "taker_buy_base": 3923.67,
          "taker_buy_quote": 54772.2105
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 13.94,
          "high": 13.98,
          "low": 13.9,
          "close": 13.98,
          "volume": 10174.11,
          "close_time": 1767938399999,
          "quote_volume": 141754.2514,
          "trades": 674,
          "taker_buy_base": 5151.4,
          "taker_buy_quote": 71769.9717
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 13.99,
          "high": 14.01,
          "low": 13.95,
          "close": 14.0,
          "volume": 8907.67,
          "close_time": 1767941999999,
          "quote_volume": 124558.037,
          "trades": 672,
          "taker_buy_base": 4323.28,
          "taker_buy_quote": 60455.7721
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 14.0,
          "high": 14.0,
          "low": 13.92,
          "close": 13.92,
          "volume": 10351.52,
          "close_time": 1767945599999,
          "quote_volume": 144582.2784,
          "trades": 591,
          "taker_buy_base": 4025.25,
          "taker_buy_quote": 56214.1742
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 13.92,
          "high": 13.93,
          "low": 13.61,
          "close": 13.7,
          "volume": 32079.98,
          "close_time": 1767949199999,
          "quote_volume": 441254.2339,
          "trades": 2137,
          "taker_buy_base": 15821.74,
          "taker_buy_quote": 217805.619
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 13.71,
          "high": 13.83,
          "low": 13.7,
          "close": 13.76,
          "volume": 13050.44,
          "close_time": 1767952799999,
          "quote_volume": 179789.0728,
          "trades": 991,
          "taker_buy_base": 6230.84,
          "taker_buy_quote": 85818.7937
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 13.76,
          "high": 13.8,
          "low": 13.75,
          "close": 13.79,
          "volume": 6740.21,
          "close_time": 1767956399999,
          "quote_volume": 92807.4471,
          "trades": 383,
          "taker_buy_base": 3793.82,
          "taker_buy_quote": 52230.0597
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 13.78,
          "high": 13.82,
          "low": 13.75,
          "close": 13.77,
          "volume": 8360.92,
          "close_time": 1767959999999,
          "quote_volume": 115308.6714,
          "trades": 361,
          "taker_buy_base": 4365.21,
          "taker_buy_quote": 60190.4196
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 13.76,
          "high": 13.77,
          "low": 13.7,
          "close": 13.71,
          "volume": 7766.15,
          "close_time": 1767963599999,
          "quote_volume": 106550.7882,
          "trades": 300,
          "taker_buy_base": 3562.31,
          "taker_buy_quote": 48867.2004
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 13.71,
          "high": 13.89,
          "low": 13.71,
          "close": 13.82,
          "volume": 34226.38,
          "close_time": 1767967199999,
          "quote_volume": 472506.2196,
          "trades": 960,
          "taker_buy_base": 15403.42,
          "taker_buy_quote": 212681.9577
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.64,
          "close": 13.68,
          "volume": 31260.64,
          "close_time": 1767970799999,
          "quote_volume": 428904.4164,
          "trades": 968,
          "taker_buy_base": 16746.99,
          "taker_buy_quote": 229723.6281
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 13.68,
          "high": 14.16,
          "low": 13.6,
          "close": 13.96,
          "volume": 73478.35,
          "close_time": 1767974399999,
          "quote_volume": 1022420.2024,
          "trades": 2423,
          "taker_buy_base": 33875.0,
          "taker_buy_quote": 471309.9846
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 13.97,
          "high": 14.21,
          "low": 13.97,
          "close": 14.15,
          "volume": 44936.65,
          "close_time": 1767977999999,
          "quote_volume": 634083.9388,
          "trades": 2491,
          "taker_buy_base": 23556.7,
          "taker_buy_quote": 332363.6242
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 14.15,
          "high": 14.17,
          "low": 13.92,
          "close": 14.0,
          "volume": 21600.99,
          "close_time": 1767981599999,
          "quote_volume": 302605.4945,
          "trades": 1729,
          "taker_buy_base": 12482.77,
          "taker_buy_quote": 174783.6668
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 14.0,
          "high": 14.02,
          "low": 13.73,
          "close": 13.85,
          "volume": 29299.52,
          "close_time": 1767985199999,
          "quote_volume": 405757.5119,
          "trades": 2271,
          "taker_buy_base": 16181.42,
          "taker_buy_quote": 224080.848
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 13.85,
          "high": 13.85,
          "low": 13.68,
          "close": 13.73,
          "volume": 21263.88,
          "close_time": 1767988799999,
          "quote_volume": 292283.2831,
          "trades": 775,
          "taker_buy_base": 13115.17,
          "taker_buy_quote": 180270.7319
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 13.73,
          "high": 13.81,
          "low": 13.71,
          "close": 13.75,
          "volume": 13055.41,
          "close_time": 1767992399999,
          "quote_volume": 179562.5648,
          "trades": 466,
          "taker_buy_base": 4329.6,
          "taker_buy_quote": 59563.6833
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 13.76,
          "high": 13.85,
          "low": 13.72,
          "close": 13.82,
          "volume": 21233.14,
          "close_time": 1767995999999,
          "quote_volume": 293042.4681,
          "trades": 512,
          "taker_buy_base": 14004.59,
          "taker_buy_quote": 193345.5753
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.76,
          "close": 13.81,
          "volume": 9725.26,
          "close_time": 1767999599999,
          "quote_volume": 134206.0598,
          "trades": 302,
          "taker_buy_base": 2785.38,
          "taker_buy_quote": 38432.2745
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 13.8,
          "high": 13.82,
          "low": 13.76,
          "close": 13.76,
          "volume": 5570.22,
          "close_time": 1768003199999,
          "quote_volume": 76847.122,
          "trades": 256,
          "taker_buy_base": 2330.4,
          "taker_buy_quote": 32155.6051
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 13.77,
          "high": 13.78,
          "low": 13.7,
          "close": 13.73,
          "volume": 7884.34,
          "close_time": 1768006799999,
          "quote_volume": 108336.6155,
          "trades": 553,
          "taker_buy_base": 3095.44,
          "taker_buy_quote": 42515.3829
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 13.73,
          "high": 13.78,
          "low": 13.7,
          "close": 13.76,
          "volume": 6921.21,
          "close_time": 1768010399999,
          "quote_volume": 95104.4238,
          "trades": 584,
          "taker_buy_base": 3036.4,
          "taker_buy_quote": 41725.2287
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 13.76,
          "high": 13.79,
          "low": 13.68,
          "close": 13.7,
          "volume": 10618.0,
          "close_time": 1768013999999,
          "quote_volume": 145795.5964,
          "trades": 625,
          "taker_buy_base": 4866.19,
          "taker_buy_quote": 66792.4185
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 13.7,
          "high": 13.7,
          "low": 13.64,
          "close": 13.68,
          "volume": 10170.53,
          "close_time": 1768017599999,
          "quote_volume": 138948.0961,
          "trades": 723,
          "taker_buy_base": 6151.99,
          "taker_buy_quote": 84060.3778
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 13.68,
          "high": 13.68,
          "low": 13.63,
          "close": 13.64,
          "volume": 12732.95,
          "close_time": 1768021199999,
          "quote_volume": 173795.5588,
          "trades": 659,
          "taker_buy_base": 6764.76,
          "taker_buy_quote": 92360.5118
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 13.65,
          "high": 13.71,
          "low": 13.64,
          "close": 13.67,
          "volume": 6203.36,
          "close_time": 1768024799999,
          "quote_volume": 84761.8835,
          "trades": 463,
          "taker_buy_base": 2973.0,
          "taker_buy_quote": 40612.9909
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 13.67,
          "high": 13.73,
          "low": 13.64,
          "close": 13.71,
          "volume": 6376.5,
          "close_time": 1768028399999,
          "quote_volume": 87223.0793,
          "trades": 700,
          "taker_buy_base": 2182.86,
          "taker_buy_quote": 29853.3114
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 13.71,
          "high": 13.82,
          "low": 13.71,
          "close": 13.8,
          "volume": 12885.45,
          "close_time": 1768031999999,
          "quote_volume": 177590.8932,
          "trades": 715,
          "taker_buy_base": 5108.57,
          "taker_buy_quote": 70400.509
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 13.8,
          "high": 13.81,
          "low": 13.73,
          "close": 13.77,
          "volume": 8185.38,
          "close_time": 1768035599999,
          "quote_volume": 112762.1103,
          "trades": 507,
          "taker_buy_base": 5031.53,
          "taker_buy_quote": 69320.6074
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 13.78,
          "high": 13.84,
          "low": 13.77,
          "close": 13.83,
          "volume": 7292.43,
          "close_time": 1768039199999,
          "quote_volume": 100695.2183,
          "trades": 657,
          "taker_buy_base": 3202.03,
          "taker_buy_quote": 44216.9196
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 13.83,
          "high": 13.85,
          "low": 13.8,
          "close": 13.83,
          "volume": 8744.32,
          "close_time": 1768042799999,
          "quote_volume": 120916.6336,
          "trades": 565,
          "taker_buy_base": 3759.76,
          "taker_buy_quote": 51990.7382
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 13.83,
          "high": 13.85,
          "low": 13.81,
          "close": 13.85,
          "volume": 7528.53,
          "close_time": 1768046399999,
          "quote_volume": 104082.6935,
          "trades": 449,
          "taker_buy_base": 3002.24,
          "taker_buy_quote": 41516.3049
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 13.85,
          "high": 13.86,
          "low": 13.82,
          "close": 13.85,
          "volume": 8260.38,
          "close_time": 1768049999999,
          "quote_volume": 114378.6043,
          "trades": 471,
          "taker_buy_base": 2924.85,
          "taker_buy_quote": 40509.9306
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 13.85,
          "high": 13.86,
          "low": 13.81,
          "close": 13.85,
          "volume": 7518.86,
          "close_time": 1768053599999,
          "quote_volume": 104047.3589,
          "trades": 467,
          "taker_buy_base": 2534.2,
          "taker_buy_quote": 35059.6618
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 13.85,
          "high": 13.86,
          "low": 13.79,
          "close": 13.81,
          "volume": 8135.92,
          "close_time": 1768057199999,
          "quote_volume": 112443.7034,
          "trades": 515,
          "taker_buy_base": 2822.92,
          "taker_buy_quote": 39012.4834
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 13.81,
          "high": 13.82,
          "low": 13.78,
          "close": 13.82,
          "volume": 7866.67,
          "close_time": 1768060799999,
          "quote_volume": 108616.9319,
          "trades": 426,
          "taker_buy_base": 3055.99,
          "taker_buy_quote": 42204.4138
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 13.82,
          "high": 13.86,
          "low": 13.79,
          "close": 13.85,
          "volume": 10632.96,
          "close_time": 1768064399999,
          "quote_volume": 147006.3846,
          "trades": 585,
          "taker_buy_base": 4732.56,
          "taker_buy_quote": 65458.034
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 13.85,
          "high": 13.93,
          "low": 13.83,
          "close": 13.84,
          "volume": 13615.9,
          "close_time": 1768067999999,
          "quote_volume": 189022.8104,
          "trades": 823,
          "taker_buy_base": 6065.91,
          "taker_buy_quote": 84190.6655
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 13.84,
          "high": 13.86,
          "low": 13.81,
          "close": 13.83,
          "volume": 9495.37,
          "close_time": 1768071599999,
          "quote_volume": 131407.4273,
          "trades": 644,
          "taker_buy_base": 2900.29,
          "taker_buy_quote": 40124.8964
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 13.83,
          "high": 13.85,
          "low": 13.81,
          "close": 13.85,
          "volume": 4340.09,
          "close_time": 1768075199999,
          "quote_volume": 60023.5379,
          "trades": 363,
          "taker_buy_base": 2217.6,
          "taker_buy_quote": 30673.0981
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 13.84,
          "high": 13.87,
          "low": 13.8,
          "close": 13.82,
          "volume": 7876.71,
          "close_time": 1768078799999,
          "quote_volume": 108974.5535,
          "trades": 494,
          "taker_buy_base": 2312.9,
          "taker_buy_quote": 31996.9012
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.74,
          "close": 13.74,
          "volume": 9149.25,
          "close_time": 1768082399999,
          "quote_volume": 126113.2529,
          "trades": 460,
          "taker_buy_base": 4960.61,
          "taker_buy_quote": 68352.5363
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 13.74,
          "high": 13.75,
          "low": 13.68,
          "close": 13.68,
          "volume": 15594.27,
          "close_time": 1768085999999,
          "quote_volume": 213995.6642,
          "trades": 813,
          "taker_buy_base": 8440.48,
          "taker_buy_quote": 115807.5791
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 13.68,
          "high": 13.74,
          "low": 13.68,
          "close": 13.72,
          "volume": 10171.49,
          "close_time": 1768089599999,
          "quote_volume": 139549.8802,
          "trades": 579,
          "taker_buy_base": 3001.38,
          "taker_buy_quote": 41178.7402
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 13.67,
          "close": 13.71,
          "volume": 8314.23,
          "close_time": 1768093199999,
          "quote_volume": 113914.1154,
          "trades": 624,
          "taker_buy_base": 4998.04,
          "taker_buy_quote": 68486.6982
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 13.71,
          "high": 13.72,
          "low": 13.67,
          "close": 13.71,
          "volume": 6395.58,
          "close_time": 1768096799999,
          "quote_volume": 87606.255,
          "trades": 477,
          "taker_buy_base": 2508.72,
          "taker_buy_quote": 34368.3606
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 13.71,
          "high": 13.73,
          "low": 13.68,
          "close": 13.69,
          "volume": 6252.53,
          "close_time": 1768100399999,
          "quote_volume": 85679.0462,
          "trades": 472,
          "taker_buy_base": 3083.7,
          "taker_buy_quote": 42263.9619
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 13.69,
          "high": 13.73,
          "low": 13.68,
          "close": 13.72,
          "volume": 7595.33,
          "close_time": 1768103999999,
          "quote_volume": 104147.6089,
          "trades": 470,
          "taker_buy_base": 2328.71,
          "taker_buy_quote": 31928.3952
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 13.71,
          "high": 13.76,
          "low": 13.7,
          "close": 13.76,
          "volume": 9588.95,
          "close_time": 1768107599999,
          "quote_volume": 131640.5096,
          "trades": 498,
          "taker_buy_base": 2691.41,
          "taker_buy_quote": 36950.4731
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 13.75,
          "high": 13.79,
          "low": 13.74,
          "close": 13.78,
          "volume": 6615.12,
          "close_time": 1768111199999,
          "quote_volume": 91051.3171,
          "trades": 408,
          "taker_buy_base": 3974.85,
          "taker_buy_quote": 54712.8309
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 13.78,
          "high": 13.81,
          "low": 13.74,
          "close": 13.8,
          "volume": 8529.0,
          "close_time": 1768114799999,
          "quote_volume": 117411.5252,
          "trades": 478,
          "taker_buy_base": 5095.72,
          "taker_buy_quote": 70120.5659
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 13.81,
          "high": 13.81,
          "low": 13.78,
          "close": 13.8,
          "volume": 7831.53,
          "close_time": 1768118399999,
          "quote_volume": 108029.9379,
          "trades": 343,
          "taker_buy_base": 3494.46,
          "taker_buy_quote": 48185.9504
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 13.8,
          "high": 13.81,
          "low": 13.75,
          "close": 13.79,
          "volume": 12874.42,
          "close_time": 1768121999999,
          "quote_volume": 177332.8063,
          "trades": 538,
          "taker_buy_base": 6667.18,
          "taker_buy_quote": 91847.7585
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 13.79,
          "high": 13.82,
          "low": 13.78,
          "close": 13.79,
          "volume": 15394.12,
          "close_time": 1768125599999,
          "quote_volume": 212440.7459,
          "trades": 558,
          "taker_buy_base": 6221.34,
          "taker_buy_quote": 85881.0675
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 13.79,
          "high": 13.8,
          "low": 13.75,
          "close": 13.78,
          "volume": 9775.16,
          "close_time": 1768129199999,
          "quote_volume": 134700.3911,
          "trades": 601,
          "taker_buy_base": 3022.86,
          "taker_buy_quote": 41655.1246
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 13.79,
          "high": 13.81,
          "low": 13.76,
          "close": 13.8,
          "volume": 10105.99,
          "close_time": 1768132799999,
          "quote_volume": 139376.4694,
          "trades": 561,
          "taker_buy_base": 4518.7,
          "taker_buy_quote": 62306.8273
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 13.8,
          "high": 13.87,
          "low": 13.79,
          "close": 13.85,
          "volume": 22584.74,
          "close_time": 1768136399999,
          "quote_volume": 312230.7615,
          "trades": 991,
          "taker_buy_base": 14328.92,
          "taker_buy_quote": 197991.9005
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 13.85,
          "high": 13.86,
          "low": 13.8,
          "close": 13.81,
          "volume": 8813.89,
          "close_time": 1768139999999,
          "quote_volume": 121872.6607,
          "trades": 624,
          "taker_buy_base": 3902.45,
          "taker_buy_quote": 53958.6276
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 13.81,
          "high": 13.96,
          "low": 13.81,
          "close": 13.94,
          "volume": 13731.48,
          "close_time": 1768143599999,
          "quote_volume": 190340.4897,
          "trades": 1329,
          "taker_buy_base": 5383.93,
          "taker_buy_quote": 74640.9305
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 13.95,
          "high": 13.96,
          "low": 13.74,
          "close": 13.79,
          "volume": 21839.62,
          "close_time": 1768147199999,
          "quote_volume": 302697.6977,
          "trades": 1616,
          "taker_buy_base": 9775.82,
          "taker_buy_quote": 135520.6401
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 13.79,
          "high": 13.97,
          "low": 13.78,
          "close": 13.92,
          "volume": 34330.76,
          "close_time": 1768150799999,
          "quote_volume": 476759.8832,
          "trades": 1793,
          "taker_buy_base": 17036.42,
          "taker_buy_quote": 236536.6214
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 13.93,
          "high": 13.95,
          "low": 13.84,
          "close": 13.92,
          "volume": 19757.29,
          "close_time": 1768154399999,
          "quote_volume": 274793.6663,
          "trades": 753,
          "taker_buy_base": 6825.06,
          "taker_buy_quote": 94801.4546
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 13.92,
          "high": 13.93,
          "low": 13.85,
          "close": 13.89,
          "volume": 9346.28,
          "close_time": 1768157999999,
          "quote_volume": 129708.8903,
          "trades": 572,
          "taker_buy_base": 4342.2,
          "taker_buy_quote": 60257.8538
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 13.89,
          "high": 13.91,
          "low": 13.82,
          "close": 13.83,
          "volume": 14971.04,
          "close_time": 1768161599999,
          "quote_volume": 207592.0424,
          "trades": 845,
          "taker_buy_base": 9571.98,
          "taker_buy_quote": 132695.3941
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.62,
          "close": 13.71,
          "volume": 29523.28,
          "close_time": 1768165199999,
          "quote_volume": 404550.141,
          "trades": 1818,
          "taker_buy_base": 16795.06,
          "taker_buy_quote": 230142.5515
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 13.71,
          "high": 13.76,
          "low": 13.65,
          "close": 13.75,
          "volume": 15553.14,
          "close_time": 1768168799999,
          "quote_volume": 212951.042,
          "trades": 887,
          "taker_buy_base": 6631.09,
          "taker_buy_quote": 90769.3666
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 13.74,
          "high": 13.74,
          "low": 13.6,
          "close": 13.61,
          "volume": 11152.31,
          "close_time": 1768172399999,
          "quote_volume": 152200.6304,
          "trades": 839,
          "taker_buy_base": 3271.04,
          "taker_buy_quote": 44681.9424
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 13.6,
          "high": 13.71,
          "low": 13.46,
          "close": 13.68,
          "volume": 35084.13,
          "close_time": 1768175999999,
          "quote_volume": 477361.7181,
          "trades": 2188,
          "taker_buy_base": 15188.46,
          "taker_buy_quote": 206737.3918
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 13.69,
          "high": 13.78,
          "low": 13.59,
          "close": 13.75,
          "volume": 26306.29,
          "close_time": 1768179599999,
          "quote_volume": 360409.9457,
          "trades": 2260,
          "taker_buy_base": 15539.05,
          "taker_buy_quote": 212875.8988
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 13.76,
          "high": 13.9,
          "low": 13.75,
          "close": 13.83,
          "volume": 30325.78,
          "close_time": 1768183199999,
          "quote_volume": 419570.3511,
          "trades": 2632,
          "taker_buy_base": 10948.6,
          "taker_buy_quote": 151463.8551
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 13.83,
          "high": 14.06,
          "low": 13.82,
          "close": 14.03,
          "volume": 26310.54,
          "close_time": 1768186799999,
          "quote_volume": 367731.7055,
          "trades": 1919,
          "taker_buy_base": 11577.79,
          "taker_buy_quote": 161852.4631
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 14.05,
          "high": 14.2,
          "low": 13.95,
          "close": 13.96,
          "volume": 40382.81,
          "close_time": 1768190399999,
          "quote_volume": 568988.2971,
          "trades": 2885,
          "taker_buy_base": 21223.8,
          "taker_buy_quote": 298879.9448
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 13.97,
          "high": 14.03,
          "low": 13.94,
          "close": 14.01,
          "volume": 10323.02,
          "close_time": 1768193999999,
          "quote_volume": 144367.886,
          "trades": 798,
          "taker_buy_base": 5657.29,
          "taker_buy_quote": 79088.3094
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 14.01,
          "high": 14.03,
          "low": 13.95,
          "close": 13.97,
          "volume": 13835.8,
          "close_time": 1768197599999,
          "quote_volume": 193701.8696,
          "trades": 761,
          "taker_buy_base": 7891.32,
          "taker_buy_quote": 110496.9536
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 13.97,
          "high": 14.02,
          "low": 13.91,
          "close": 13.93,
          "volume": 11755.2,
          "close_time": 1768201199999,
          "quote_volume": 163996.554,
          "trades": 879,
          "taker_buy_base": 6529.78,
          "taker_buy_quote": 91082.7603
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 13.93,
          "high": 13.94,
          "low": 13.72,
          "close": 13.72,
          "volume": 31044.76,
          "close_time": 1768204799999,
          "quote_volume": 428443.8649,
          "trades": 1401,
          "taker_buy_base": 10800.27,
          "taker_buy_quote": 149165.6184
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 13.72,
          "high": 13.79,
          "low": 13.5,
          "close": 13.6,
          "volume": 35497.6,
          "close_time": 1768208399999,
          "quote_volume": 484536.8292,
          "trades": 2703,
          "taker_buy_base": 18181.42,
          "taker_buy_quote": 248113.0476
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 13.6,
          "high": 13.66,
          "low": 13.55,
          "close": 13.6,
          "volume": 14362.05,
          "close_time": 1768211999999,
          "quote_volume": 195535.8598,
          "trades": 1074,
          "taker_buy_base": 5079.37,
          "taker_buy_quote": 69130.8013
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 13.61,
          "high": 13.63,
          "low": 13.55,
          "close": 13.57,
          "volume": 10038.89,
          "close_time": 1768215599999,
          "quote_volume": 136509.5792,
          "trades": 742,
          "taker_buy_base": 3236.44,
          "taker_buy_quote": 44002.082
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 13.57,
          "high": 13.66,
          "low": 13.56,
          "close": 13.64,
          "volume": 11159.7,
          "close_time": 1768219199999,
          "quote_volume": 151917.9063,
          "trades": 639,
          "taker_buy_base": 4243.94,
          "taker_buy_quote": 57802.7797
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 13.64,
          "high": 13.68,
          "low": 13.6,
          "close": 13.62,
          "volume": 12441.89,
          "close_time": 1768222799999,
          "quote_volume": 169653.7804,
          "trades": 696,
          "taker_buy_base": 5390.52,
          "taker_buy_quote": 73510.4895
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 13.62,
          "high": 13.66,
          "low": 13.52,
          "close": 13.56,
          "volume": 16223.92,
          "close_time": 1768226399999,
          "quote_volume": 220479.2071,
          "trades": 1138,
          "taker_buy_base": 5138.85,
          "taker_buy_quote": 69859.5383
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 13.55,
          "high": 13.67,
          "low": 13.38,
          "close": 13.62,
          "volume": 45619.93,
          "close_time": 1768229999999,
          "quote_volume": 616431.0582,
          "trades": 2942,
          "taker_buy_base": 21463.34,
          "taker_buy_quote": 290269.8997
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 13.62,
          "high": 13.89,
          "low": 13.58,
          "close": 13.86,
          "volume": 39296.4,
          "close_time": 1768233599999,
          "quote_volume": 540674.0763,
          "trades": 1339,
          "taker_buy_base": 8755.23,
          "taker_buy_quote": 120489.172
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 13.87,
          "high": 13.98,
          "low": 13.82,
          "close": 13.86,
          "volume": 43169.73,
          "close_time": 1768237199999,
          "quote_volume": 599559.6179,
          "trades": 1418,
          "taker_buy_base": 20161.42,
          "taker_buy_quote": 279973.1129
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 13.85,
          "high": 13.9,
          "low": 13.62,
          "close": 13.72,
          "volume": 26519.35,
          "close_time": 1768240799999,
          "quote_volume": 364740.2419,
          "trades": 1095,
          "taker_buy_base": 16209.4,
          "taker_buy_quote": 222799.8893
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 13.71,
          "high": 13.79,
          "low": 13.65,
          "close": 13.68,
          "volume": 20463.76,
          "close_time": 1768244399999,
          "quote_volume": 281000.1288,
          "trades": 694,
          "taker_buy_base": 11380.17,
          "taker_buy_quote": 156167.4861
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 13.67,
          "high": 13.72,
          "low": 13.62,
          "close": 13.71,
          "volume": 25579.46,
          "close_time": 1768247999999,
          "quote_volume": 350008.0369,
          "trades": 553,
          "taker_buy_base": 11897.78,
          "taker_buy_quote": 162740.6702
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 13.71,
          "high": 13.76,
          "low": 13.61,
          "close": 13.62,
          "volume": 21506.34,
          "close_time": 1768251599999,
          "quote_volume": 294034.7849,
          "trades": 590,
          "taker_buy_base": 9682.14,
          "taker_buy_quote": 132363.3593
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 13.62,
          "high": 13.62,
          "low": 13.45,
          "close": 13.51,
          "volume": 24476.86,
          "close_time": 1768255199999,
          "quote_volume": 331671.1784,
          "trades": 791,
          "taker_buy_base": 10250.85,
          "taker_buy_quote": 139021.0571
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 13.51,
          "high": 13.58,
          "low": 13.51,
          "close": 13.54,
          "volume": 12516.89,
          "close_time": 1768258799999,
          "quote_volume": 169570.8347,
          "trades": 405,
          "taker_buy_base": 4180.02,
          "taker_buy_quote": 56609.2912
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 13.53,
          "high": 13.53,
          "low": 13.48,
          "close": 13.51,
          "volume": 10744.89,
          "close_time": 1768262399999,
          "quote_volume": 145091.9155,
          "trades": 281,
          "taker_buy_base": 3395.89,
          "taker_buy_quote": 45868.0293
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 13.5,
          "high": 13.54,
          "low": 13.48,
          "close": 13.53,
          "volume": 12593.15,
          "close_time": 1768265999999,
          "quote_volume": 170204.9411,
          "trades": 701,
          "taker_buy_base": 6285.14,
          "taker_buy_quote": 84942.3865
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 13.53,
          "high": 13.59,
          "low": 13.46,
          "close": 13.51,
          "volume": 10242.3,
          "close_time": 1768269599999,
          "quote_volume": 138571.6873,
          "trades": 776,
          "taker_buy_base": 4186.09,
          "taker_buy_quote": 56671.2675
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 13.51,
          "high": 13.6,
          "low": 13.51,
          "close": 13.51,
          "volume": 13596.77,
          "close_time": 1768273199999,
          "quote_volume": 184227.9635,
          "trades": 858,
          "taker_buy_base": 6261.81,
          "taker_buy_quote": 84842.9392
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 13.52,
          "high": 13.6,
          "low": 13.49,
          "close": 13.57,
          "volume": 16230.31,
          "close_time": 1768276799999,
          "quote_volume": 219841.5056,
          "trades": 894,
          "taker_buy_base": 8402.0,
          "taker_buy_quote": 113794.6415
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 13.57,
          "high": 13.66,
          "low": 13.57,
          "close": 13.66,
          "volume": 14402.09,
          "close_time": 1768280399999,
          "quote_volume": 196182.0108,
          "trades": 825,
          "taker_buy_base": 5989.71,
          "taker_buy_quote": 81611.4931
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 13.66,
          "high": 13.8,
          "low": 13.66,
          "close": 13.72,
          "volume": 25750.3,
          "close_time": 1768283999999,
          "quote_volume": 353782.3085,
          "trades": 1539,
          "taker_buy_base": 13134.27,
          "taker_buy_quote": 180402.7601
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 13.72,
          "high": 13.76,
          "low": 13.68,
          "close": 13.74,
          "volume": 22295.21,
          "close_time": 1768287599999,
          "quote_volume": 305701.2758,
          "trades": 1124,
          "taker_buy_base": 12579.18,
          "taker_buy_quote": 172484.9703
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 13.67,
          "close": 13.7,
          "volume": 12841.65,
          "close_time": 1768291199999,
          "quote_volume": 175917.1791,
          "trades": 773,
          "taker_buy_base": 4984.79,
          "taker_buy_quote": 68305.5016
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 13.7,
          "high": 13.82,
          "low": 13.69,
          "close": 13.78,
          "volume": 20109.07,
          "close_time": 1768294799999,
          "quote_volume": 276641.9874,
          "trades": 1023,
          "taker_buy_base": 9332.71,
          "taker_buy_quote": 128331.9224
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 13.78,
          "high": 13.85,
          "low": 13.76,
          "close": 13.79,
          "volume": 25295.81,
          "close_time": 1768298399999,
          "quote_volume": 349337.1513,
          "trades": 1303,
          "taker_buy_base": 11398.82,
          "taker_buy_quote": 157433.5884
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 13.8,
          "high": 13.83,
          "low": 13.75,
          "close": 13.78,
          "volume": 19918.03,
          "close_time": 1768301999999,
          "quote_volume": 274694.2747,
          "trades": 790,
          "taker_buy_base": 6949.77,
          "taker_buy_quote": 95792.6126
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 13.79,
          "high": 13.79,
          "low": 13.74,
          "close": 13.76,
          "volume": 17027.2,
          "close_time": 1768305599999,
          "quote_volume": 234311.8008,
          "trades": 755,
          "taker_buy_base": 9237.79,
          "taker_buy_quote": 127130.1338
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 13.76,
          "high": 13.81,
          "low": 13.71,
          "close": 13.8,
          "volume": 15830.1,
          "close_time": 1768309199999,
          "quote_volume": 217733.0262,
          "trades": 945,
          "taker_buy_base": 4513.06,
          "taker_buy_quote": 62050.5144
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 13.8,
          "high": 13.93,
          "low": 13.78,
          "close": 13.86,
          "volume": 54426.45,
          "close_time": 1768312799999,
          "quote_volume": 754227.5858,
          "trades": 2208,
          "taker_buy_base": 25713.64,
          "taker_buy_quote": 356347.0246
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 13.87,
          "high": 14.08,
          "low": 13.82,
          "close": 13.97,
          "volume": 63289.49,
          "close_time": 1768316399999,
          "quote_volume": 884411.7333,
          "trades": 3431,
          "taker_buy_base": 22351.17,
          "taker_buy_quote": 312281.4587
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 13.96,
          "high": 14.35,
          "low": 13.89,
          "close": 14.35,
          "volume": 92701.95,
          "close_time": 1768319999999,
          "quote_volume": 1312600.9673,
          "trades": 5252,
          "taker_buy_base": 45819.68,
          "taker_buy_quote": 648836.462
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 14.36,
          "high": 14.61,
          "low": 14.36,
          "close": 14.49,
          "volume": 100580.91,
          "close_time": 1768323599999,
          "quote_volume": 1458538.9689,
          "trades": 5715,
          "taker_buy_base": 36826.53,
          "taker_buy_quote": 534087.3087
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 14.49,
          "high": 14.54,
          "low": 14.45,
          "close": 14.52,
          "volume": 54085.03,
          "close_time": 1768327199999,
          "quote_volume": 784415.8932,
          "trades": 2807,
          "taker_buy_base": 19278.94,
          "taker_buy_quote": 279567.899
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 14.52,
          "high": 14.56,
          "low": 14.46,
          "close": 14.48,
          "volume": 43359.54,
          "close_time": 1768330799999,
          "quote_volume": 628839.1088,
          "trades": 2184,
          "taker_buy_base": 20507.73,
          "taker_buy_quote": 297351.0142
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 14.48,
          "high": 14.52,
          "low": 14.47,
          "close": 14.52,
          "volume": 19686.97,
          "close_time": 1768334399999,
          "quote_volume": 285380.156,
          "trades": 1076,
          "taker_buy_base": 8371.17,
          "taker_buy_quote": 121323.8604
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 14.51,
          "high": 14.56,
          "low": 14.46,
          "close": 14.49,
          "volume": 37529.25,
          "close_time": 1768337999999,
          "quote_volume": 544136.3672,
          "trades": 1711,
          "taker_buy_base": 20299.05,
          "taker_buy_quote": 294252.3072
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 14.49,
          "high": 14.53,
          "low": 14.48,
          "close": 14.52,
          "volume": 24915.04,
          "close_time": 1768341599999,
          "quote_volume": 361463.695,
          "trades": 1032,
          "taker_buy_base": 8229.09,
          "taker_buy_quote": 119366.3653
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 14.51,
          "high": 14.86,
          "low": 14.5,
          "close": 14.76,
          "volume": 112382.31,
          "close_time": 1768345199999,
          "quote_volume": 1653500.5551,
          "trades": 5635,
          "taker_buy_base": 52024.7,
          "taker_buy_quote": 765515.7639
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 14.77,
          "high": 14.82,
          "low": 14.7,
          "close": 14.74,
          "volume": 67168.58,
          "close_time": 1768348799999,
          "quote_volume": 990196.1534,
          "trades": 2420,
          "taker_buy_base": 23830.29,
          "taker_buy_quote": 351242.8904
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 14.74,
          "high": 14.79,
          "low": 14.7,
          "close": 14.74,
          "volume": 28408.8,
          "close_time": 1768352399999,
          "quote_volume": 419047.0433,
          "trades": 1291,
          "taker_buy_base": 12628.7,
          "taker_buy_quote": 186267.4433
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 14.74,
          "high": 14.78,
          "low": 14.72,
          "close": 14.74,
          "volume": 27115.3,
          "close_time": 1768355999999,
          "quote_volume": 399869.882,
          "trades": 1096,
          "taker_buy_base": 11972.05,
          "taker_buy_quote": 176542.3295
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 14.74,
          "high": 14.78,
          "low": 14.7,
          "close": 14.73,
          "volume": 20633.82,
          "close_time": 1768359599999,
          "quote_volume": 304133.9539,
          "trades": 855,
          "taker_buy_base": 11140.25,
          "taker_buy_quote": 164202.5617
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 14.73,
          "high": 14.76,
          "low": 14.71,
          "close": 14.75,
          "volume": 18931.54,
          "close_time": 1768363199999,
          "quote_volume": 279028.3695,
          "trades": 778,
          "taker_buy_base": 9061.4,
          "taker_buy_quote": 133523.9562
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 14.75,
          "high": 14.76,
          "low": 14.7,
          "close": 14.71,
          "volume": 22020.49,
          "close_time": 1768366799999,
          "quote_volume": 324186.6618,
          "trades": 833,
          "taker_buy_base": 11187.64,
          "taker_buy_quote": 164700.5168
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 14.71,
          "high": 14.74,
          "low": 14.67,
          "close": 14.69,
          "volume": 18622.66,
          "close_time": 1768370399999,
          "quote_volume": 273882.9064,
          "trades": 716,
          "taker_buy_base": 10013.14,
          "taker_buy_quote": 147265.2623
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 14.7,
          "high": 14.73,
          "low": 14.66,
          "close": 14.7,
          "volume": 12009.54,
          "close_time": 1768373999999,
          "quote_volume": 176404.6532,
          "trades": 636,
          "taker_buy_base": 4494.74,
          "taker_buy_quote": 66028.7844
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 14.7,
          "high": 14.73,
          "low": 14.67,
          "close": 14.69,
          "volume": 13788.23,
          "close_time": 1768377599999,
          "quote_volume": 202647.5914,
          "trades": 777,
          "taker_buy_base": 7242.91,
          "taker_buy_quote": 106447.0466
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 14.68,
          "high": 14.74,
          "low": 14.68,
          "close": 14.69,
          "volume": 15840.22,
          "close_time": 1768381199999,
          "quote_volume": 233035.2348,
          "trades": 828,
          "taker_buy_base": 6446.41,
          "taker_buy_quote": 94816.3925
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 14.68,
          "high": 14.74,
          "low": 14.68,
          "close": 14.72,
          "volume": 9644.99,
          "close_time": 1768384799999,
          "quote_volume": 141871.3936,
          "trades": 659,
          "taker_buy_base": 4968.47,
          "taker_buy_quote": 73068.8904
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 14.72,
          "high": 14.72,
          "low": 14.57,
          "close": 14.61,
          "volume": 19663.28,
          "close_time": 1768388399999,
          "quote_volume": 287687.5686,
          "trades": 1079,
          "taker_buy_base": 8751.31,
          "taker_buy_quote": 128008.5995
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 14.59,
          "high": 14.6,
          "low": 14.49,
          "close": 14.51,
          "volume": 20490.05,
          "close_time": 1768391999999,
          "quote_volume": 298231.0981,
          "trades": 1321,
          "taker_buy_base": 10135.71,
          "taker_buy_quote": 147563.3233
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 14.51,
          "high": 14.56,
          "low": 14.49,
          "close": 14.54,
          "volume": 33011.29,
          "close_time": 1768395599999,
          "quote_volume": 479704.2447,
          "trades": 985,
          "taker_buy_base": 16143.29,
          "taker_buy_quote": 234604.4928
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 14.54,
          "high": 14.57,
          "low": 14.41,
          "close": 14.44,
          "volume": 38712.49,
          "close_time": 1768399199999,
          "quote_volume": 561431.7014,
          "trades": 1581,
          "taker_buy_base": 17307.81,
          "taker_buy_quote": 251113.5718
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 14.43,
          "high": 14.69,
          "low": 14.43,
          "close": 14.61,
          "volume": 67995.0,
          "close_time": 1768402799999,
          "quote_volume": 991093.5061,
          "trades": 3096,
          "taker_buy_base": 33400.67,
          "taker_buy_quote": 487133.8613
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 14.6,
          "high": 14.77,
          "low": 14.54,
          "close": 14.76,
          "volume": 79619.43,
          "close_time": 1768406399999,
          "quote_volume": 1168512.5706,
          "trades": 3238,
          "taker_buy_base": 34153.94,
          "taker_buy_quote": 501135.8683
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 14.76,
          "high": 14.95,
          "low": 14.76,
          "close": 14.83,
          "volume": 77744.78,
          "close_time": 1768409999999,
          "quote_volume": 1155157.6469,
          "trades": 3785,
          "taker_buy_base": 42440.32,
          "taker_buy_quote": 630694.5335
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 14.84,
          "high": 14.86,
          "low": 14.61,
          "close": 14.62,
          "volume": 60291.92,
          "close_time": 1768413599999,
          "quote_volume": 889342.5864,
          "trades": 2803,
          "taker_buy_base": 28802.23,
          "taker_buy_quote": 424775.0148
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 14.62,
          "high": 14.66,
          "low": 14.41,
          "close": 14.55,
          "volume": 64041.86,
          "close_time": 1768417199999,
          "quote_volume": 930126.1231,
          "trades": 3030,
          "taker_buy_base": 27284.11,
          "taker_buy_quote": 396406.3705
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 14.55,
          "high": 14.74,
          "low": 14.52,
          "close": 14.65,
          "volume": 48975.95,
          "close_time": 1768420799999,
          "quote_volume": 716491.1897,
          "trades": 2373,
          "taker_buy_base": 28368.26,
          "taker_buy_quote": 414912.4268
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 14.64,
          "high": 14.74,
          "low": 14.62,
          "close": 14.69,
          "volume": 36466.46,
          "close_time": 1768424399999,
          "quote_volume": 534994.3662,
          "trades": 1826,
          "taker_buy_base": 18063.94,
          "taker_buy_quote": 264977.1248
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 14.69,
          "high": 14.7,
          "low": 14.61,
          "close": 14.66,
          "volume": 18749.89,
          "close_time": 1768427999999,
          "quote_volume": 274863.1821,
          "trades": 995,
          "taker_buy_base": 9318.54,
          "taker_buy_quote": 136609.4515
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 14.66,
          "high": 14.67,
          "low": 14.56,
          "close": 14.58,
          "volume": 24249.53,
          "close_time": 1768431599999,
          "quote_volume": 354535.703,
          "trades": 1139,
          "taker_buy_base": 11673.06,
          "taker_buy_quote": 170713.4555
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 14.58,
          "high": 14.67,
          "low": 14.57,
          "close": 14.61,
          "volume": 15649.74,
          "close_time": 1768435199999,
          "quote_volume": 228809.7206,
          "trades": 739,
          "taker_buy_base": 6425.33,
          "taker_buy_quote": 93956.8511
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 14.61,
          "high": 14.62,
          "low": 14.5,
          "close": 14.51,
          "volume": 22180.47,
          "close_time": 1768438799999,
          "quote_volume": 323000.9832,
          "trades": 1150,
          "taker_buy_base": 10197.56,
          "taker_buy_quote": 148505.77
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 14.52,
          "high": 14.59,
          "low": 14.44,
          "close": 14.47,
          "volume": 19901.33,
          "close_time": 1768442399999,
          "quote_volume": 288794.9629,
          "trades": 1335,
          "taker_buy_base": 9357.42,
          "taker_buy_quote": 135744.5003
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 14.46,
          "high": 14.49,
          "low": 14.31,
          "close": 14.34,
          "volume": 20820.81,
          "close_time": 1768445999999,
          "quote_volume": 299942.2314,
          "trades": 1419,
          "taker_buy_base": 9303.21,
          "taker_buy_quote": 134081.8926
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 14.34,
          "high": 14.35,
          "low": 14.13,
          "close": 14.16,
          "volume": 42216.22,
          "close_time": 1768449599999,
          "quote_volume": 600437.6282,
          "trades": 2098,
          "taker_buy_base": 17629.4,
          "taker_buy_quote": 250742.5343
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 14.15,
          "high": 14.29,
          "low": 14.14,
          "close": 14.25,
          "volume": 31789.3,
          "close_time": 1768453199999,
          "quote_volume": 452513.4183,
          "trades": 1307,
          "taker_buy_base": 12101.16,
          "taker_buy_quote": 172256.1267
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 14.25,
          "high": 14.29,
          "low": 14.22,
          "close": 14.27,
          "volume": 18165.57,
          "close_time": 1768456799999,
          "quote_volume": 259034.5311,
          "trades": 847,
          "taker_buy_base": 10515.84,
          "taker_buy_quote": 149944.6484
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 14.26,
          "high": 14.29,
          "low": 14.18,
          "close": 14.19,
          "volume": 16272.7,
          "close_time": 1768460399999,
          "quote_volume": 231628.1253,
          "trades": 832,
          "taker_buy_base": 8183.16,
          "taker_buy_quote": 116507.4603
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 14.19,
          "high": 14.37,
          "low": 14.18,
          "close": 14.35,
          "volume": 28599.86,
          "close_time": 1768463999999,
          "quote_volume": 408711.9558,
          "trades": 1233,
          "taker_buy_base": 11188.46,
          "taker_buy_quote": 159734.4291
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 14.35,
          "high": 14.43,
          "low": 14.33,
          "close": 14.42,
          "volume": 22270.67,
          "close_time": 1768467599999,
          "quote_volume": 320075.979,
          "trades": 1014,
          "taker_buy_base": 9516.18,
          "taker_buy_quote": 136787.5987
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 14.42,
          "high": 14.47,
          "low": 14.35,
          "close": 14.44,
          "volume": 41331.94,
          "close_time": 1768471199999,
          "quote_volume": 595556.8193,
          "trades": 1699,
          "taker_buy_base": 19465.68,
          "taker_buy_quote": 280436.6141
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 14.44,
          "high": 14.44,
          "low": 14.36,
          "close": 14.38,
          "volume": 14188.76,
          "close_time": 1768474799999,
          "quote_volume": 204235.7206,
          "trades": 941,
          "taker_buy_base": 8256.01,
          "taker_buy_quote": 118859.521
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 14.38,
          "high": 14.41,
          "low": 14.3,
          "close": 14.3,
          "volume": 13694.4,
          "close_time": 1768478399999,
          "quote_volume": 196671.2874,
          "trades": 771,
          "taker_buy_base": 7904.86,
          "taker_buy_quote": 113581.2854
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 14.3,
          "high": 14.38,
          "low": 14.29,
          "close": 14.37,
          "volume": 20148.9,
          "close_time": 1768481999999,
          "quote_volume": 288808.689,
          "trades": 916,
          "taker_buy_base": 10154.88,
          "taker_buy_quote": 145550.3008
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 14.37,
          "high": 14.42,
          "low": 14.32,
          "close": 14.37,
          "volume": 19684.95,
          "close_time": 1768485599999,
          "quote_volume": 282986.6516,
          "trades": 1189,
          "taker_buy_base": 10519.04,
          "taker_buy_quote": 151253.0464
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 14.36,
          "high": 14.41,
          "low": 14.09,
          "close": 14.18,
          "volume": 56072.31,
          "close_time": 1768489199999,
          "quote_volume": 799360.8031,
          "trades": 3196,
          "taker_buy_base": 30658.07,
          "taker_buy_quote": 437147.6986
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 14.17,
          "high": 14.24,
          "low": 13.82,
          "close": 14.06,
          "volume": 78873.1,
          "close_time": 1768492799999,
          "quote_volume": 1104744.6509,
          "trades": 4239,
          "taker_buy_base": 32156.96,
          "taker_buy_quote": 451960.5991
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 14.06,
          "high": 14.06,
          "low": 13.92,
          "close": 14.03,
          "volume": 52782.78,
          "close_time": 1768496399999,
          "quote_volume": 738340.2483,
          "trades": 2893,
          "taker_buy_base": 28066.79,
          "taker_buy_quote": 392521.8302
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 14.02,
          "high": 14.08,
          "low": 13.89,
          "close": 13.92,
          "volume": 27113.8,
          "close_time": 1768499999999,
          "quote_volume": 379691.8615,
          "trades": 1793,
          "taker_buy_base": 12028.78,
          "taker_buy_quote": 168506.7288
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 13.91,
          "high": 13.94,
          "low": 13.71,
          "close": 13.74,
          "volume": 24142.05,
          "close_time": 1768503599999,
          "quote_volume": 332956.1881,
          "trades": 2048,
          "taker_buy_base": 10881.31,
          "taker_buy_quote": 150111.0813
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 13.74,
          "high": 13.77,
          "low": 13.63,
          "close": 13.74,
          "volume": 30716.53,
          "close_time": 1768507199999,
          "quote_volume": 420655.7315,
          "trades": 2500,
          "taker_buy_base": 14373.46,
          "taker_buy_quote": 196857.2345
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 13.74,
          "high": 13.76,
          "low": 13.62,
          "close": 13.68,
          "volume": 20432.36,
          "close_time": 1768510799999,
          "quote_volume": 280014.5289,
          "trades": 1647,
          "taker_buy_base": 11827.54,
          "taker_buy_quote": 162166.5889
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 13.69,
          "high": 13.76,
          "low": 13.68,
          "close": 13.73,
          "volume": 11721.82,
          "close_time": 1768514399999,
          "quote_volume": 160838.2014,
          "trades": 952,
          "taker_buy_base": 5945.14,
          "taker_buy_quote": 81587.4635
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 13.73,
          "high": 13.82,
          "low": 13.71,
          "close": 13.79,
          "volume": 14184.69,
          "close_time": 1768517999999,
          "quote_volume": 195365.335,
          "trades": 892,
          "taker_buy_base": 7795.12,
          "taker_buy_quote": 107329.8565
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 13.79,
          "high": 13.83,
          "low": 13.77,
          "close": 13.83,
          "volume": 11419.55,
          "close_time": 1768521599999,
          "quote_volume": 157616.3637,
          "trades": 733,
          "taker_buy_base": 4089.45,
          "taker_buy_quote": 56429.4647
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 13.83,
          "high": 13.86,
          "low": 13.78,
          "close": 13.82,
          "volume": 13762.83,
          "close_time": 1768525199999,
          "quote_volume": 190116.7247,
          "trades": 845,
          "taker_buy_base": 7312.32,
          "taker_buy_quote": 101003.119
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 13.82,
          "high": 13.82,
          "low": 13.75,
          "close": 13.77,
          "volume": 16067.61,
          "close_time": 1768528799999,
          "quote_volume": 221308.8808,
          "trades": 785,
          "taker_buy_base": 7475.32,
          "taker_buy_quote": 102991.2138
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 13.76,
          "high": 13.85,
          "low": 13.71,
          "close": 13.84,
          "volume": 20923.47,
          "close_time": 1768532399999,
          "quote_volume": 288246.5937,
          "trades": 1154,
          "taker_buy_base": 9946.93,
          "taker_buy_quote": 136964.3922
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 13.84,
          "high": 13.85,
          "low": 13.75,
          "close": 13.75,
          "volume": 7589.75,
          "close_time": 1768535999999,
          "quote_volume": 104772.3196,
          "trades": 634,
          "taker_buy_base": 3452.22,
          "taker_buy_quote": 47647.6763
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 13.75,
          "high": 13.79,
          "low": 13.68,
          "close": 13.73,
          "volume": 15498.82,
          "close_time": 1768539599999,
          "quote_volume": 213022.621,
          "trades": 903,
          "taker_buy_base": 6707.41,
          "taker_buy_quote": 92189.1212
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 13.72,
          "high": 13.83,
          "low": 13.72,
          "close": 13.81,
          "volume": 20667.6,
          "close_time": 1768543199999,
          "quote_volume": 284701.2789,
          "trades": 1117,
          "taker_buy_base": 7643.54,
          "taker_buy_quote": 105286.5281
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 13.8,
          "high": 13.83,
          "low": 13.79,
          "close": 13.83,
          "volume": 10348.73,
          "close_time": 1768546799999,
          "quote_volume": 142967.1586,
          "trades": 689,
          "taker_buy_base": 4621.58,
          "taker_buy_quote": 63847.6126
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 13.83,
          "high": 13.83,
          "low": 13.78,
          "close": 13.81,
          "volume": 11670.06,
          "close_time": 1768550399999,
          "quote_volume": 161045.9445,
          "trades": 614,
          "taker_buy_base": 5194.02,
          "taker_buy_quote": 71674.1449
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 13.81,
          "high": 13.86,
          "low": 13.81,
          "close": 13.82,
          "volume": 13871.43,
          "close_time": 1768553999999,
          "quote_volume": 191892.517,
          "trades": 861,
          "taker_buy_base": 4361.65,
          "taker_buy_quote": 60343.6744
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 13.81,
          "high": 13.83,
          "low": 13.78,
          "close": 13.79,
          "volume": 10992.46,
          "close_time": 1768557599999,
          "quote_volume": 151688.6574,
          "trades": 624,
          "taker_buy_base": 6881.48,
          "taker_buy_quote": 94959.7286
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 13.78,
          "high": 13.79,
          "low": 13.74,
          "close": 13.75,
          "volume": 9312.23,
          "close_time": 1768561199999,
          "quote_volume": 128126.6478,
          "trades": 724,
          "taker_buy_base": 4584.45,
          "taker_buy_quote": 63084.4905
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 13.75,
          "high": 13.8,
          "low": 13.73,
          "close": 13.79,
          "volume": 12471.03,
          "close_time": 1768564799999,
          "quote_volume": 171742.6166,
          "trades": 686,
          "taker_buy_base": 4671.28,
          "taker_buy_quote": 64322.3575
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 13.79,
          "high": 13.81,
          "low": 13.77,
          "close": 13.79,
          "volume": 6749.06,
          "close_time": 1768568399999,
          "quote_volume": 93091.2823,
          "trades": 440,
          "taker_buy_base": 2125.47,
          "taker_buy_quote": 29311.7456
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 13.79,
          "high": 13.79,
          "low": 13.72,
          "close": 13.76,
          "volume": 11232.95,
          "close_time": 1768571999999,
          "quote_volume": 154640.0361,
          "trades": 628,
          "taker_buy_base": 5130.07,
          "taker_buy_quote": 70635.5079
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 13.76,
          "high": 13.81,
          "low": 13.74,
          "close": 13.76,
          "volume": 21156.38,
          "close_time": 1768575599999,
          "quote_volume": 291461.9342,
          "trades": 1229,
          "taker_buy_base": 11527.44,
          "taker_buy_quote": 158785.7929
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 13.75,
          "high": 13.8,
          "low": 13.32,
          "close": 13.41,
          "volume": 63771.06,
          "close_time": 1768579199999,
          "quote_volume": 865189.5573,
          "trades": 4020,
          "taker_buy_base": 27760.5,
          "taker_buy_quote": 376478.6982
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 13.4,
          "high": 13.44,
          "low": 13.2,
          "close": 13.38,
          "volume": 82326.09,
          "close_time": 1768582799999,
          "quote_volume": 1095881.6056,
          "trades": 3875,
          "taker_buy_base": 44543.63,
          "taker_buy_quote": 593178.8295
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 13.38,
          "high": 13.42,
          "low": 13.3,
          "close": 13.41,
          "volume": 24309.99,
          "close_time": 1768586399999,
          "quote_volume": 324529.1116,
          "trades": 1379,
          "taker_buy_base": 10381.64,
          "taker_buy_quote": 138537.5523
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 13.4,
          "high": 13.46,
          "low": 13.36,
          "close": 13.36,
          "volume": 15930.58,
          "close_time": 1768589999999,
          "quote_volume": 213733.7876,
          "trades": 1168,
          "taker_buy_base": 8202.32,
          "taker_buy_quote": 110077.1056
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 13.37,
          "high": 13.43,
          "low": 13.3,
          "close": 13.41,
          "volume": 12008.13,
          "close_time": 1768593599999,
          "quote_volume": 160421.5119,
          "trades": 1054,
          "taker_buy_base": 6289.44,
          "taker_buy_quote": 84028.2261
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 13.41,
          "high": 13.59,
          "low": 13.29,
          "close": 13.58,
          "volume": 41606.92,
          "close_time": 1768597199999,
          "quote_volume": 560139.9014,
          "trades": 1704,
          "taker_buy_base": 21388.19,
          "taker_buy_quote": 288131.6482
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 13.59,
          "high": 13.65,
          "low": 13.57,
          "close": 13.58,
          "volume": 26959.98,
          "close_time": 1768600799999,
          "quote_volume": 366996.3055,
          "trades": 1444,
          "taker_buy_base": 9506.99,
          "taker_buy_quote": 129421.4187
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 13.58,
          "high": 13.63,
          "low": 13.56,
          "close": 13.6,
          "volume": 22394.57,
          "close_time": 1768604399999,
          "quote_volume": 304677.8071,
          "trades": 959,
          "taker_buy_base": 10949.43,
          "taker_buy_quote": 148961.4869
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 13.6,
          "high": 13.63,
          "low": 13.58,
          "close": 13.59,
          "volume": 9139.24,
          "close_time": 1768607999999,
          "quote_volume": 124318.4471,
          "trades": 399,
          "taker_buy_base": 4278.9,
          "taker_buy_quote": 58202.8092
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 13.58,
          "high": 13.6,
          "low": 13.56,
          "close": 13.59,
          "volume": 10488.94,
          "close_time": 1768611599999,
          "quote_volume": 142465.8106,
          "trades": 529,
          "taker_buy_base": 5323.65,
          "taker_buy_quote": 72283.1684
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 13.59,
          "high": 13.63,
          "low": 13.58,
          "close": 13.6,
          "volume": 8922.99,
          "close_time": 1768615199999,
          "quote_volume": 121414.4542,
          "trades": 449,
          "taker_buy_base": 2220.24,
          "taker_buy_quote": 30205.8212
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 13.59,
          "high": 13.59,
          "low": 13.54,
          "close": 13.56,
          "volume": 6140.84,
          "close_time": 1768618799999,
          "quote_volume": 83296.0614,
          "trades": 319,
          "taker_buy_base": 3258.5,
          "taker_buy_quote": 44181.54
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 13.56,
          "high": 13.58,
          "low": 13.54,
          "close": 13.57,
          "volume": 6533.3,
          "close_time": 1768622399999,
          "quote_volume": 88615.4714,
          "trades": 325,
          "taker_buy_base": 4238.01,
          "taker_buy_quote": 57477.7382
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 13.56,
          "high": 13.58,
          "low": 13.54,
          "close": 13.57,
          "volume": 6089.55,
          "close_time": 1768625999999,
          "quote_volume": 82544.5835,
          "trades": 277,
          "taker_buy_base": 3941.73,
          "taker_buy_quote": 53421.9034
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 13.57,
          "high": 13.6,
          "low": 13.56,
          "close": 13.58,
          "volume": 6231.25,
          "close_time": 1768629599999,
          "quote_volume": 84658.0352,
          "trades": 273,
          "taker_buy_base": 1893.21,
          "taker_buy_quote": 25705.5487
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 13.58,
          "high": 13.59,
          "low": 13.55,
          "close": 13.56,
          "volume": 6164.03,
          "close_time": 1768633199999,
          "quote_volume": 83641.3343,
          "trades": 326,
          "taker_buy_base": 4579.61,
          "taker_buy_quote": 62143.0321
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 13.56,
          "high": 13.61,
          "low": 13.53,
          "close": 13.6,
          "volume": 12120.87,
          "close_time": 1768636799999,
          "quote_volume": 164485.6695,
          "trades": 585,
          "taker_buy_base": 3976.66,
          "taker_buy_quote": 53952.6394
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 13.6,
          "high": 13.69,
          "low": 13.59,
          "close": 13.68,
          "volume": 17760.1,
          "close_time": 1768640399999,
          "quote_volume": 242322.8638,
          "trades": 843,
          "taker_buy_base": 6424.12,
          "taker_buy_quote": 87688.0888
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 13.69,
          "high": 13.71,
          "low": 13.65,
          "close": 13.66,
          "volume": 10529.37,
          "close_time": 1768643999999,
          "quote_volume": 143944.0577,
          "trades": 581,
          "taker_buy_base": 5033.15,
          "taker_buy_quote": 68804.2732
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 13.66,
          "high": 13.71,
          "low": 13.63,
          "close": 13.66,
          "volume": 19825.24,
          "close_time": 1768647599999,
          "quote_volume": 270941.6292,
          "trades": 821,
          "taker_buy_base": 7592.06,
          "taker_buy_quote": 103765.1353
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 13.65,
          "high": 13.67,
          "low": 13.62,
          "close": 13.65,
          "volume": 11754.95,
          "close_time": 1768651199999,
          "quote_volume": 160358.5789,
          "trades": 579,
          "taker_buy_base": 4286.84,
          "taker_buy_quote": 58490.9565
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 13.65,
          "high": 13.71,
          "low": 13.64,
          "close": 13.69,
          "volume": 12620.24,
          "close_time": 1768654799999,
          "quote_volume": 172753.4137,
          "trades": 612,
          "taker_buy_base": 3078.56,
          "taker_buy_quote": 42146.3364
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 13.7,
          "high": 13.78,
          "low": 13.68,
          "close": 13.76,
          "volume": 19031.09,
          "close_time": 1768658399999,
          "quote_volume": 261520.5524,
          "trades": 940,
          "taker_buy_base": 7987.31,
          "taker_buy_quote": 109770.8766
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 13.76,
          "high": 13.96,
          "low": 13.74,
          "close": 13.9,
          "volume": 39664.89,
          "close_time": 1768661999999,
          "quote_volume": 549754.1039,
          "trades": 1901,
          "taker_buy_base": 14778.44,
          "taker_buy_quote": 205054.454
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 13.9,
          "high": 13.92,
          "low": 13.84,
          "close": 13.89,
          "volume": 29973.14,
          "close_time": 1768665599999,
          "quote_volume": 416282.7573,
          "trades": 1246,
          "taker_buy_base": 14145.8,
          "taker_buy_quote": 196421.7572
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 13.89,
          "high": 13.9,
          "low": 13.75,
          "close": 13.8,
          "volume": 26067.88,
          "close_time": 1768669199999,
          "quote_volume": 360184.6147,
          "trades": 1248,
          "taker_buy_base": 13163.94,
          "taker_buy_quote": 181741.8419
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 13.81,
          "high": 13.83,
          "low": 13.76,
          "close": 13.8,
          "volume": 16860.57,
          "close_time": 1768672799999,
          "quote_volume": 232645.2746,
          "trades": 692,
          "taker_buy_base": 8950.53,
          "taker_buy_quote": 123469.1633
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 13.8,
          "high": 13.84,
          "low": 13.77,
          "close": 13.84,
          "volume": 12132.31,
          "close_time": 1768676399999,
          "quote_volume": 167538.0429,
          "trades": 638,
          "taker_buy_base": 4008.81,
          "taker_buy_quote": 55366.1587
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 13.84,
          "high": 13.84,
          "low": 13.8,
          "close": 13.82,
          "volume": 8957.08,
          "close_time": 1768679999999,
          "quote_volume": 123825.3384,
          "trades": 403,
          "taker_buy_base": 2293.95,
          "taker_buy_quote": 31696.1672
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 13.82,
          "high": 13.86,
          "low": 13.81,
          "close": 13.82,
          "volume": 12702.73,
          "close_time": 1768683599999,
          "quote_volume": 175731.86,
          "trades": 531,
          "taker_buy_base": 5008.24,
          "taker_buy_quote": 69279.7047
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 13.82,
          "high": 13.82,
          "low": 13.77,
          "close": 13.81,
          "volume": 7199.39,
          "close_time": 1768687199999,
          "quote_volume": 99304.3917,
          "trades": 393,
          "taker_buy_base": 3633.42,
          "taker_buy_quote": 50127.4548
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 13.82,
          "high": 13.82,
          "low": 13.72,
          "close": 13.76,
          "volume": 14633.65,
          "close_time": 1768690799999,
          "quote_volume": 201408.1156,
          "trades": 809,
          "taker_buy_base": 6571.63,
          "taker_buy_quote": 90437.5273
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 13.75,
          "high": 13.77,
          "low": 13.72,
          "close": 13.74,
          "volume": 6571.79,
          "close_time": 1768694399999,
          "quote_volume": 90348.1134,
          "trades": 430,
          "taker_buy_base": 2339.16,
          "taker_buy_quote": 32158.9379
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 13.75,
          "high": 13.82,
          "low": 13.74,
          "close": 13.78,
          "volume": 19116.47,
          "close_time": 1768697999999,
          "quote_volume": 263548.2435,
          "trades": 811,
          "taker_buy_base": 7091.46,
          "taker_buy_quote": 97754.3109
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 13.78,
          "high": 13.79,
          "low": 13.66,
          "close": 13.7,
          "volume": 22197.82,
          "close_time": 1768701599999,
          "quote_volume": 304557.0342,
          "trades": 1110,
          "taker_buy_base": 11909.2,
          "taker_buy_quote": 163434.6892
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 13.69,
          "high": 13.73,
          "low": 13.63,
          "close": 13.68,
          "volume": 14796.73,
          "close_time": 1768705199999,
          "quote_volume": 202298.0478,
          "trades": 871,
          "taker_buy_base": 7373.95,
          "taker_buy_quote": 100808.9379
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 13.68,
          "high": 13.71,
          "low": 13.66,
          "close": 13.69,
          "volume": 10307.77,
          "close_time": 1768708799999,
          "quote_volume": 141128.2611,
          "trades": 451,
          "taker_buy_base": 3419.42,
          "taker_buy_quote": 46803.4988
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 13.68,
          "high": 13.68,
          "low": 13.65,
          "close": 13.66,
          "volume": 3719.91,
          "close_time": 1768712399999,
          "quote_volume": 50804.5954,
          "trades": 208,
          "taker_buy_base": 2253.5,
          "taker_buy_quote": 30772.7413
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 13.67,
          "high": 13.68,
          "low": 13.65,
          "close": 13.68,
          "volume": 5839.86,
          "close_time": 1768715999999,
          "quote_volume": 79787.553,
          "trades": 343,
          "taker_buy_base": 3695.27,
          "taker_buy_quote": 50478.6635
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 13.68,
          "high": 13.7,
          "low": 13.64,
          "close": 13.64,
          "volume": 10897.53,
          "close_time": 1768719599999,
          "quote_volume": 149000.6173,
          "trades": 432,
          "taker_buy_base": 6252.29,
          "taker_buy_quote": 85474.1329
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 13.64,
          "high": 13.65,
          "low": 13.58,
          "close": 13.63,
          "volume": 11665.64,
          "close_time": 1768723199999,
          "quote_volume": 158909.7818,
          "trades": 538,
          "taker_buy_base": 4007.34,
          "taker_buy_quote": 54596.2146
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 13.63,
          "high": 13.65,
          "low": 13.61,
          "close": 13.64,
          "volume": 6617.68,
          "close_time": 1768726799999,
          "quote_volume": 90168.6396,
          "trades": 354,
          "taker_buy_base": 3558.19,
          "taker_buy_quote": 48475.8119
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 13.63,
          "high": 13.66,
          "low": 13.61,
          "close": 13.65,
          "volume": 5608.65,
          "close_time": 1768730399999,
          "quote_volume": 76493.8551,
          "trades": 341,
          "taker_buy_base": 3041.61,
          "taker_buy_quote": 41465.044
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 13.65,
          "high": 13.65,
          "low": 13.59,
          "close": 13.6,
          "volume": 6954.74,
          "close_time": 1768733999999,
          "quote_volume": 94693.0593,
          "trades": 360,
          "taker_buy_base": 3919.02,
          "taker_buy_quote": 53368.2973
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 13.59,
          "high": 13.61,
          "low": 13.57,
          "close": 13.59,
          "volume": 4188.11,
          "close_time": 1768737599999,
          "quote_volume": 56920.9649,
          "trades": 273,
          "taker_buy_base": 1109.62,
          "taker_buy_quote": 15084.322
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 13.58,
          "high": 13.6,
          "low": 13.55,
          "close": 13.55,
          "volume": 7313.56,
          "close_time": 1768741199999,
          "quote_volume": 99356.7043,
          "trades": 357,
          "taker_buy_base": 2327.36,
          "taker_buy_quote": 31624.2872
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 13.55,
          "high": 13.58,
          "low": 13.52,
          "close": 13.55,
          "volume": 11770.91,
          "close_time": 1768744799999,
          "quote_volume": 159476.3023,
          "trades": 637,
          "taker_buy_base": 5610.82,
          "taker_buy_quote": 75991.7084
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 13.55,
          "high": 13.63,
          "low": 13.5,
          "close": 13.5,
          "volume": 19514.5,
          "close_time": 1768748399999,
          "quote_volume": 264775.0783,
          "trades": 1007,
          "taker_buy_base": 10914.27,
          "taker_buy_quote": 148137.9778
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 13.5,
          "high": 13.57,
          "low": 13.48,
          "close": 13.57,
          "volume": 7209.17,
          "close_time": 1768751999999,
          "quote_volume": 97538.3221,
          "trades": 613,
          "taker_buy_base": 2253.17,
          "taker_buy_quote": 30483.7362
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 13.56,
          "high": 13.62,
          "low": 13.55,
          "close": 13.6,
          "volume": 11757.68,
          "close_time": 1768755599999,
          "quote_volume": 159824.1368,
          "trades": 610,
          "taker_buy_base": 4410.82,
          "taker_buy_quote": 59958.1791
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 13.6,
          "high": 13.62,
          "low": 13.54,
          "close": 13.58,
          "volume": 11288.94,
          "close_time": 1768759199999,
          "quote_volume": 153285.3904,
          "trades": 548,
          "taker_buy_base": 6783.05,
          "taker_buy_quote": 92097.0594
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 13.59,
          "high": 13.74,
          "low": 13.56,
          "close": 13.7,
          "volume": 22597.94,
          "close_time": 1768762799999,
          "quote_volume": 308690.9637,
          "trades": 1095,
          "taker_buy_base": 9502.35,
          "taker_buy_quote": 129755.2695
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 13.69,
          "high": 13.71,
          "low": 13.62,
          "close": 13.67,
          "volume": 11169.67,
          "close_time": 1768766399999,
          "quote_volume": 152667.0704,
          "trades": 558,
          "taker_buy_base": 7513.31,
          "taker_buy_quote": 102700.372
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 13.66,
          "high": 13.73,
          "low": 13.65,
          "close": 13.7,
          "volume": 22240.48,
          "close_time": 1768769999999,
          "quote_volume": 304542.7329,
          "trades": 838,
          "taker_buy_base": 9555.23,
          "taker_buy_quote": 130897.6417
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 13.7,
          "high": 13.73,
          "low": 13.68,
          "close": 13.7,
          "volume": 6193.04,
          "close_time": 1768773599999,
          "quote_volume": 84865.9959,
          "trades": 428,
          "taker_buy_base": 2438.07,
          "taker_buy_quote": 33404.6225
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 13.71,
          "high": 13.76,
          "low": 13.7,
          "close": 13.74,
          "volume": 8893.52,
          "close_time": 1768777199999,
          "quote_volume": 122142.2237,
          "trades": 484,
          "taker_buy_base": 1971.89,
          "taker_buy_quote": 27072.5712
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 12.95,
          "close": 12.99,
          "volume": 120532.06,
          "close_time": 1768780799999,
          "quote_volume": 1598725.3444,
          "trades": 6395,
          "taker_buy_base": 53872.45,
          "taker_buy_quote": 715059.5882
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.98,
          "high": 12.98,
          "low": 12.09,
          "close": 12.57,
          "volume": 237221.51,
          "close_time": 1768784399999,
          "quote_volume": 2976065.8045,
          "trades": 16449,
          "taker_buy_base": 107424.9,
          "taker_buy_quote": 1347815.4708
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 12.56,
          "high": 12.69,
          "low": 12.5,
          "close": 12.61,
          "volume": 47874.06,
          "close_time": 1768787999999,
          "quote_volume": 603168.8131,
          "trades": 2651,
          "taker_buy_base": 22177.73,
          "taker_buy_quote": 279355.6524
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 12.6,
          "high": 12.75,
          "low": 12.59,
          "close": 12.69,
          "volume": 43103.43,
          "close_time": 1768791599999,
          "quote_volume": 545842.0093,
          "trades": 1835,
          "taker_buy_base": 24249.27,
          "taker_buy_quote": 307057.2699
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 12.68,
          "high": 12.72,
          "low": 12.63,
          "close": 12.71,
          "volume": 13969.99,
          "close_time": 1768795199999,
          "quote_volume": 177039.3472,
          "trades": 788,
          "taker_buy_base": 6468.9,
          "taker_buy_quote": 81951.2182
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 12.7,
          "high": 12.73,
          "low": 12.62,
          "close": 12.63,
          "volume": 20607.11,
          "close_time": 1768798799999,
          "quote_volume": 261123.01,
          "trades": 1094,
          "taker_buy_base": 10926.08,
          "taker_buy_quote": 138442.0153
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 12.62,
          "high": 12.68,
          "low": 12.59,
          "close": 12.62,
          "volume": 24157.12,
          "close_time": 1768802399999,
          "quote_volume": 305154.7526,
          "trades": 1156,
          "taker_buy_base": 13179.44,
          "taker_buy_quote": 166498.7091
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 12.61,
          "high": 12.63,
          "low": 12.56,
          "close": 12.6,
          "volume": 20676.7,
          "close_time": 1768805999999,
          "quote_volume": 260513.0923,
          "trades": 884,
          "taker_buy_base": 10294.36,
          "taker_buy_quote": 129699.7642
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 12.6,
          "high": 12.65,
          "low": 12.6,
          "close": 12.64,
          "volume": 14167.04,
          "close_time": 1768809599999,
          "quote_volume": 178782.246,
          "trades": 648,
          "taker_buy_base": 7883.74,
          "taker_buy_quote": 99520.1081
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 12.64,
          "high": 12.83,
          "low": 12.61,
          "close": 12.8,
          "volume": 37715.79,
          "close_time": 1768813199999,
          "quote_volume": 481253.9101,
          "trades": 1695,
          "taker_buy_base": 18962.87,
          "taker_buy_quote": 242120.2121
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 12.8,
          "high": 12.81,
          "low": 12.77,
          "close": 12.79,
          "volume": 12144.46,
          "close_time": 1768816799999,
          "quote_volume": 155411.902,
          "trades": 729,
          "taker_buy_base": 6645.88,
          "taker_buy_quote": 85045.758
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.72,
          "close": 12.74,
          "volume": 12465.25,
          "close_time": 1768820399999,
          "quote_volume": 158964.1955,
          "trades": 575,
          "taker_buy_base": 4159.84,
          "taker_buy_quote": 53066.4136
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 12.75,
          "high": 12.75,
          "low": 12.69,
          "close": 12.71,
          "volume": 17418.41,
          "close_time": 1768823999999,
          "quote_volume": 221631.3339,
          "trades": 740,
          "taker_buy_base": 7995.34,
          "taker_buy_quote": 101713.8267
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 12.71,
          "high": 12.73,
          "low": 12.66,
          "close": 12.7,
          "volume": 10902.53,
          "close_time": 1768827599999,
          "quote_volume": 138347.8977,
          "trades": 551,
          "taker_buy_base": 5027.19,
          "taker_buy_quote": 63787.8726
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 12.7,
          "high": 12.75,
          "low": 12.67,
          "close": 12.71,
          "volume": 23167.52,
          "close_time": 1768831199999,
          "quote_volume": 294211.8385,
          "trades": 857,
          "taker_buy_base": 11302.81,
          "taker_buy_quote": 143499.5574
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 12.71,
          "high": 12.77,
          "low": 12.7,
          "close": 12.75,
          "volume": 20908.0,
          "close_time": 1768834799999,
          "quote_volume": 266321.6402,
          "trades": 1123,
          "taker_buy_base": 12457.94,
          "taker_buy_quote": 158716.87
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 12.75,
          "high": 12.79,
          "low": 12.67,
          "close": 12.72,
          "volume": 22126.89,
          "close_time": 1768838399999,
          "quote_volume": 281418.3821,
          "trades": 1076,
          "taker_buy_base": 9960.57,
          "taker_buy_quote": 126688.7744
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 12.71,
          "high": 12.76,
          "low": 12.7,
          "close": 12.74,
          "volume": 25543.46,
          "close_time": 1768841999999,
          "quote_volume": 325172.5491,
          "trades": 1188,
          "taker_buy_base": 14069.84,
          "taker_buy_quote": 179088.3696
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 12.74,
          "high": 12.76,
          "low": 12.62,
          "close": 12.69,
          "volume": 29843.26,
          "close_time": 1768845599999,
          "quote_volume": 378931.5055,
          "trades": 1309,
          "taker_buy_base": 14347.35,
          "taker_buy_quote": 182159.585
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 12.69,
          "high": 12.76,
          "low": 12.68,
          "close": 12.75,
          "volume": 12187.35,
          "close_time": 1768849199999,
          "quote_volume": 155047.1663,
          "trades": 730,
          "taker_buy_base": 3489.47,
          "taker_buy_quote": 44384.8645
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 12.75,
          "high": 12.85,
          "low": 12.74,
          "close": 12.81,
          "volume": 20179.86,
          "close_time": 1768852799999,
          "quote_volume": 258436.48,
          "trades": 950,
          "taker_buy_base": 8142.6,
          "taker_buy_quote": 104280.3546
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 12.81,
          "high": 12.83,
          "low": 12.78,
          "close": 12.79,
          "volume": 7912.36,
          "close_time": 1768856399999,
          "quote_volume": 101322.7718,
          "trades": 485,
          "taker_buy_base": 4528.62,
          "taker_buy_quote": 57985.2707
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 12.8,
          "high": 12.81,
          "low": 12.77,
          "close": 12.77,
          "volume": 8207.7,
          "close_time": 1768859999999,
          "quote_volume": 104941.5203,
          "trades": 494,
          "taker_buy_base": 4143.95,
          "taker_buy_quote": 52989.1543
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 12.77,
          "high": 12.77,
          "low": 12.65,
          "close": 12.65,
          "volume": 16563.85,
          "close_time": 1768863599999,
          "quote_volume": 210569.8978,
          "trades": 846,
          "taker_buy_base": 9097.46,
          "taker_buy_quote": 115651.9781
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 12.64,
          "high": 12.77,
          "low": 12.61,
          "close": 12.72,
          "volume": 14444.29,
          "close_time": 1768867199999,
          "quote_volume": 183276.2636,
          "trades": 1059,
          "taker_buy_base": 5724.79,
          "taker_buy_quote": 72661.3257
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.73,
          "high": 12.74,
          "low": 12.64,
          "close": 12.66,
          "volume": 12139.56,
          "close_time": 1768870799999,
          "quote_volume": 154058.8659,
          "trades": 686,
          "taker_buy_base": 5969.85,
          "taker_buy_quote": 75776.6151
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 12.66,
          "high": 12.73,
          "low": 12.62,
          "close": 12.68,
          "volume": 14390.2,
          "close_time": 1768874399999,
          "quote_volume": 182530.6766,
          "trades": 766,
          "taker_buy_base": 6479.04,
          "taker_buy_quote": 82160.9439
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 12.68,
          "high": 12.72,
          "low": 12.62,
          "close": 12.7,
          "volume": 14873.74,
          "close_time": 1768877999999,
          "quote_volume": 188476.1946,
          "trades": 727,
          "taker_buy_base": 7331.44,
          "taker_buy_quote": 92917.5881
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 12.69,
          "high": 12.73,
          "low": 12.66,
          "close": 12.69,
          "volume": 9257.9,
          "close_time": 1768881599999,
          "quote_volume": 117469.2899,
          "trades": 433,
          "taker_buy_base": 3965.38,
          "taker_buy_quote": 50289.9025
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 12.7,
          "high": 12.74,
          "low": 12.68,
          "close": 12.68,
          "volume": 13664.47,
          "close_time": 1768885199999,
          "quote_volume": 173555.443,
          "trades": 651,
          "taker_buy_base": 6053.69,
          "taker_buy_quote": 76875.8141
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 12.67,
          "high": 12.75,
          "low": 12.62,
          "close": 12.73,
          "volume": 30477.75,
          "close_time": 1768888799999,
          "quote_volume": 386437.4933,
          "trades": 1449,
          "taker_buy_base": 14313.33,
          "taker_buy_quote": 181454.8344
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 12.73,
          "high": 12.73,
          "low": 12.52,
          "close": 12.58,
          "volume": 34306.45,
          "close_time": 1768892399999,
          "quote_volume": 432235.5762,
          "trades": 1913,
          "taker_buy_base": 13010.06,
          "taker_buy_quote": 163900.4928
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.54,
          "close": 12.55,
          "volume": 22019.49,
          "close_time": 1768895999999,
          "quote_volume": 277191.0782,
          "trades": 1027,
          "taker_buy_base": 10857.21,
          "taker_buy_quote": 136699.608
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 12.54,
          "high": 12.55,
          "low": 12.39,
          "close": 12.46,
          "volume": 35117.1,
          "close_time": 1768899599999,
          "quote_volume": 437806.5074,
          "trades": 2056,
          "taker_buy_base": 16254.64,
          "taker_buy_quote": 202665.5423
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 12.46,
          "high": 12.57,
          "low": 12.44,
          "close": 12.54,
          "volume": 27988.83,
          "close_time": 1768903199999,
          "quote_volume": 350376.6053,
          "trades": 1358,
          "taker_buy_base": 16616.7,
          "taker_buy_quote": 208017.3055
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 12.54,
          "high": 12.64,
          "low": 12.48,
          "close": 12.49,
          "volume": 23487.08,
          "close_time": 1768906799999,
          "quote_volume": 294793.92,
          "trades": 1202,
          "taker_buy_base": 12003.07,
          "taker_buy_quote": 150632.3376
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 12.48,
          "high": 12.52,
          "low": 12.45,
          "close": 12.46,
          "volume": 16429.3,
          "close_time": 1768910399999,
          "quote_volume": 204987.9272,
          "trades": 622,
          "taker_buy_base": 8897.24,
          "taker_buy_quote": 111042.4199
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 12.46,
          "high": 12.48,
          "low": 12.44,
          "close": 12.45,
          "volume": 13102.07,
          "close_time": 1768913999999,
          "quote_volume": 163180.7998,
          "trades": 613,
          "taker_buy_base": 7599.44,
          "taker_buy_quote": 94631.1608
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 12.46,
          "high": 12.46,
          "low": 12.32,
          "close": 12.33,
          "volume": 19954.08,
          "close_time": 1768917599999,
          "quote_volume": 247148.6999,
          "trades": 1164,
          "taker_buy_base": 10951.05,
          "taker_buy_quote": 135656.8585
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 12.33,
          "high": 12.54,
          "low": 12.33,
          "close": 12.46,
          "volume": 36464.85,
          "close_time": 1768921199999,
          "quote_volume": 453217.2199,
          "trades": 2631,
          "taker_buy_base": 16336.61,
          "taker_buy_quote": 203105.7032
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 12.46,
          "high": 12.47,
          "low": 12.31,
          "close": 12.38,
          "volume": 45439.0,
          "close_time": 1768924799999,
          "quote_volume": 563100.7242,
          "trades": 2543,
          "taker_buy_base": 19112.41,
          "taker_buy_quote": 236799.1026
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 12.39,
          "high": 12.43,
          "low": 12.13,
          "close": 12.2,
          "volume": 42714.8,
          "close_time": 1768928399999,
          "quote_volume": 524152.6759,
          "trades": 2481,
          "taker_buy_base": 20342.59,
          "taker_buy_quote": 249536.2577
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 12.2,
          "high": 12.3,
          "low": 12.05,
          "close": 12.13,
          "volume": 35924.79,
          "close_time": 1768931999999,
          "quote_volume": 436847.4978,
          "trades": 2204,
          "taker_buy_base": 16246.83,
          "taker_buy_quote": 197715.6606
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 12.14,
          "high": 12.18,
          "low": 12.08,
          "close": 12.14,
          "volume": 24887.05,
          "close_time": 1768935599999,
          "quote_volume": 302112.5628,
          "trades": 1463,
          "taker_buy_base": 13108.04,
          "taker_buy_quote": 159136.5055
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 12.14,
          "high": 12.19,
          "low": 12.1,
          "close": 12.17,
          "volume": 24799.56,
          "close_time": 1768939199999,
          "quote_volume": 301322.4743,
          "trades": 1201,
          "taker_buy_base": 9417.99,
          "taker_buy_quote": 114470.4519
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 12.17,
          "high": 12.28,
          "low": 12.13,
          "close": 12.25,
          "volume": 15593.73,
          "close_time": 1768942799999,
          "quote_volume": 190632.439,
          "trades": 967,
          "taker_buy_base": 8612.33,
          "taker_buy_quote": 105344.0804
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 12.26,
          "high": 12.27,
          "low": 12.17,
          "close": 12.18,
          "volume": 12428.23,
          "close_time": 1768946399999,
          "quote_volume": 151809.9858,
          "trades": 665,
          "taker_buy_base": 7799.94,
          "taker_buy_quote": 95322.2366
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 12.19,
          "high": 12.22,
          "low": 11.97,
          "close": 12.13,
          "volume": 38384.41,
          "close_time": 1768949999999,
          "quote_volume": 464582.119,
          "trades": 2015,
          "taker_buy_base": 18010.32,
          "taker_buy_quote": 218157.6487
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 12.13,
          "high": 12.15,
          "low": 12.07,
          "close": 12.08,
          "volume": 14556.53,
          "close_time": 1768953599999,
          "quote_volume": 176301.7283,
          "trades": 761,
          "taker_buy_base": 6078.84,
          "taker_buy_quote": 73643.7307
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 12.08,
          "high": 12.25,
          "low": 12.05,
          "close": 12.25,
          "volume": 23647.49,
          "close_time": 1768957199999,
          "quote_volume": 287007.4901,
          "trades": 1224,
          "taker_buy_base": 10267.82,
          "taker_buy_quote": 124604.4642
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 12.25,
          "high": 12.3,
          "low": 12.23,
          "close": 12.25,
          "volume": 21846.48,
          "close_time": 1768960799999,
          "quote_volume": 267898.3922,
          "trades": 924,
          "taker_buy_base": 12113.88,
          "taker_buy_quote": 148584.0503
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 12.26,
          "high": 12.31,
          "low": 12.23,
          "close": 12.28,
          "volume": 15082.45,
          "close_time": 1768964399999,
          "quote_volume": 185214.8107,
          "trades": 801,
          "taker_buy_base": 6524.35,
          "taker_buy_quote": 80087.7704
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 12.29,
          "high": 12.33,
          "low": 12.28,
          "close": 12.29,
          "volume": 6098.56,
          "close_time": 1768967999999,
          "quote_volume": 75028.7144,
          "trades": 369,
          "taker_buy_base": 2600.96,
          "taker_buy_quote": 31992.7055
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 12.29,
          "high": 12.29,
          "low": 12.25,
          "close": 12.26,
          "volume": 6838.95,
          "close_time": 1768971599999,
          "quote_volume": 83903.25,
          "trades": 362,
          "taker_buy_base": 3040.41,
          "taker_buy_quote": 37292.8606
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 12.26,
          "high": 12.37,
          "low": 12.25,
          "close": 12.35,
          "volume": 11929.41,
          "close_time": 1768975199999,
          "quote_volume": 147052.9532,
          "trades": 597,
          "taker_buy_base": 4919.28,
          "taker_buy_quote": 60597.7066
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.22,
          "close": 12.24,
          "volume": 21815.89,
          "close_time": 1768978799999,
          "quote_volume": 268110.3398,
          "trades": 751,
          "taker_buy_base": 11236.24,
          "taker_buy_quote": 138193.2767
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 12.24,
          "high": 12.29,
          "low": 12.21,
          "close": 12.22,
          "volume": 13385.84,
          "close_time": 1768982399999,
          "quote_volume": 163933.5261,
          "trades": 655,
          "taker_buy_base": 6140.89,
          "taker_buy_quote": 75200.4838
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 12.23,
          "high": 12.24,
          "low": 12.13,
          "close": 12.2,
          "volume": 9733.57,
          "close_time": 1768985999999,
          "quote_volume": 118616.1297,
          "trades": 639,
          "taker_buy_base": 4649.37,
          "taker_buy_quote": 56665.4656
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 12.2,
          "high": 12.24,
          "low": 12.18,
          "close": 12.21,
          "volume": 8940.62,
          "close_time": 1768989599999,
          "quote_volume": 109189.0236,
          "trades": 538,
          "taker_buy_base": 4501.0,
          "taker_buy_quote": 54979.3268
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 12.21,
          "high": 12.27,
          "low": 12.18,
          "close": 12.18,
          "volume": 10689.39,
          "close_time": 1768993199999,
          "quote_volume": 130683.8491,
          "trades": 463,
          "taker_buy_base": 5917.23,
          "taker_buy_quote": 72353.3101
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 12.18,
          "high": 12.22,
          "low": 12.09,
          "close": 12.1,
          "volume": 13588.27,
          "close_time": 1768996799999,
          "quote_volume": 165153.9779,
          "trades": 743,
          "taker_buy_base": 6768.81,
          "taker_buy_quote": 82306.9863
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 11.95,
          "close": 12.08,
          "volume": 27914.9,
          "close_time": 1769000399999,
          "quote_volume": 335601.8758,
          "trades": 1665,
          "taker_buy_base": 12945.03,
          "taker_buy_quote": 155677.9591
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 12.08,
          "high": 12.12,
          "low": 12.0,
          "close": 12.02,
          "volume": 19418.27,
          "close_time": 1769003999999,
          "quote_volume": 234269.7585,
          "trades": 924,
          "taker_buy_base": 10472.33,
          "taker_buy_quote": 126356.4593
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 12.01,
          "high": 12.34,
          "low": 12.01,
          "close": 12.3,
          "volume": 77854.64,
          "close_time": 1769007599999,
          "quote_volume": 950954.9792,
          "trades": 3908,
          "taker_buy_base": 34346.4,
          "taker_buy_quote": 419410.7931
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 12.29,
          "high": 12.4,
          "low": 12.26,
          "close": 12.38,
          "volume": 44305.09,
          "close_time": 1769011199999,
          "quote_volume": 546432.5048,
          "trades": 2335,
          "taker_buy_base": 20060.75,
          "taker_buy_quote": 247390.2866
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 12.39,
          "high": 12.4,
          "low": 11.87,
          "close": 11.9,
          "volume": 56048.26,
          "close_time": 1769014799999,
          "quote_volume": 677785.9978,
          "trades": 3405,
          "taker_buy_base": 28459.17,
          "taker_buy_quote": 344328.8165
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 11.9,
          "high": 12.03,
          "low": 11.88,
          "close": 12.02,
          "volume": 61718.29,
          "close_time": 1769018399999,
          "quote_volume": 737985.4569,
          "trades": 3625,
          "taker_buy_base": 33140.72,
          "taker_buy_quote": 396354.7454
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 12.01,
          "high": 12.16,
          "low": 11.98,
          "close": 12.12,
          "volume": 36799.8,
          "close_time": 1769021999999,
          "quote_volume": 444106.6829,
          "trades": 2170,
          "taker_buy_base": 14352.29,
          "taker_buy_quote": 173220.2121
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 12.12,
          "high": 12.6,
          "low": 12.09,
          "close": 12.58,
          "volume": 82646.32,
          "close_time": 1769025599999,
          "quote_volume": 1022176.4072,
          "trades": 4096,
          "taker_buy_base": 36290.44,
          "taker_buy_quote": 447849.398
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 12.59,
          "high": 12.62,
          "low": 12.41,
          "close": 12.53,
          "volume": 42234.3,
          "close_time": 1769029199999,
          "quote_volume": 527599.7632,
          "trades": 2335,
          "taker_buy_base": 21255.17,
          "taker_buy_quote": 265469.0372
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 12.53,
          "high": 12.71,
          "low": 12.5,
          "close": 12.62,
          "volume": 25968.81,
          "close_time": 1769032799999,
          "quote_volume": 327438.5095,
          "trades": 1392,
          "taker_buy_base": 13850.72,
          "taker_buy_quote": 174700.4919
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 12.62,
          "high": 12.69,
          "low": 12.48,
          "close": 12.51,
          "volume": 30974.43,
          "close_time": 1769036399999,
          "quote_volume": 389748.7202,
          "trades": 1394,
          "taker_buy_base": 14957.9,
          "taker_buy_quote": 188296.9588
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 12.51,
          "high": 12.53,
          "low": 12.37,
          "close": 12.4,
          "volume": 18482.52,
          "close_time": 1769039999999,
          "quote_volume": 230225.7283,
          "trades": 1032,
          "taker_buy_base": 9010.88,
          "taker_buy_quote": 112332.6927
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 12.41,
          "high": 12.51,
          "low": 12.41,
          "close": 12.47,
          "volume": 13313.07,
          "close_time": 1769043599999,
          "quote_volume": 166041.3291,
          "trades": 764,
          "taker_buy_base": 6018.53,
          "taker_buy_quote": 75066.2671
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 12.48,
          "high": 12.58,
          "low": 12.46,
          "close": 12.57,
          "volume": 16948.34,
          "close_time": 1769047199999,
          "quote_volume": 212552.7187,
          "trades": 869,
          "taker_buy_base": 5414.78,
          "taker_buy_quote": 67926.532
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 12.58,
          "high": 12.61,
          "low": 12.52,
          "close": 12.53,
          "volume": 11328.36,
          "close_time": 1769050799999,
          "quote_volume": 142446.9971,
          "trades": 607,
          "taker_buy_base": 6629.94,
          "taker_buy_quote": 83326.3699
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 12.53,
          "high": 12.57,
          "low": 12.44,
          "close": 12.48,
          "volume": 12016.33,
          "close_time": 1769054399999,
          "quote_volume": 150318.6574,
          "trades": 603,
          "taker_buy_base": 6413.45,
          "taker_buy_quote": 80227.6841
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 12.48,
          "high": 12.52,
          "low": 12.47,
          "close": 12.5,
          "volume": 11291.4,
          "close_time": 1769057999999,
          "quote_volume": 141068.6194,
          "trades": 521,
          "taker_buy_base": 5596.45,
          "taker_buy_quote": 69923.7189
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 12.5,
          "high": 12.55,
          "low": 12.48,
          "close": 12.49,
          "volume": 12466.93,
          "close_time": 1769061599999,
          "quote_volume": 156073.1035,
          "trades": 550,
          "taker_buy_base": 6829.0,
          "taker_buy_quote": 85494.7379
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 12.49,
          "high": 12.51,
          "low": 12.44,
          "close": 12.48,
          "volume": 18078.23,
          "close_time": 1769065199999,
          "quote_volume": 225639.5969,
          "trades": 772,
          "taker_buy_base": 7120.96,
          "taker_buy_quote": 88907.7968
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 12.49,
          "high": 12.5,
          "low": 12.41,
          "close": 12.42,
          "volume": 7996.98,
          "close_time": 1769068799999,
          "quote_volume": 99491.27,
          "trades": 461,
          "taker_buy_base": 4442.65,
          "taker_buy_quote": 55254.9867
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 12.43,
          "high": 12.46,
          "low": 12.36,
          "close": 12.43,
          "volume": 18735.83,
          "close_time": 1769072399999,
          "quote_volume": 232337.682,
          "trades": 843,
          "taker_buy_base": 7851.06,
          "taker_buy_quote": 97376.9139
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 12.43,
          "high": 12.49,
          "low": 12.43,
          "close": 12.47,
          "volume": 8575.02,
          "close_time": 1769075999999,
          "quote_volume": 106885.0171,
          "trades": 462,
          "taker_buy_base": 4033.07,
          "taker_buy_quote": 50271.563
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 12.48,
          "high": 12.48,
          "low": 12.43,
          "close": 12.45,
          "volume": 7415.85,
          "close_time": 1769079599999,
          "quote_volume": 92354.0797,
          "trades": 383,
          "taker_buy_base": 4170.97,
          "taker_buy_quote": 51943.1259
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 12.44,
          "high": 12.45,
          "low": 12.34,
          "close": 12.34,
          "volume": 15215.2,
          "close_time": 1769083199999,
          "quote_volume": 188556.5634,
          "trades": 568,
          "taker_buy_base": 7647.22,
          "taker_buy_quote": 94804.8865
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 12.34,
          "high": 12.34,
          "low": 12.29,
          "close": 12.3,
          "volume": 10332.42,
          "close_time": 1769086799999,
          "quote_volume": 127250.454,
          "trades": 555,
          "taker_buy_base": 4451.71,
          "taker_buy_quote": 54822.156
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 12.3,
          "high": 12.39,
          "low": 12.24,
          "close": 12.26,
          "volume": 19209.27,
          "close_time": 1769090399999,
          "quote_volume": 236350.6527,
          "trades": 1004,
          "taker_buy_base": 10275.26,
          "taker_buy_quote": 126376.1425
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 12.26,
          "high": 12.31,
          "low": 12.13,
          "close": 12.15,
          "volume": 36128.19,
          "close_time": 1769093999999,
          "quote_volume": 441897.0249,
          "trades": 2109,
          "taker_buy_base": 17212.89,
          "taker_buy_quote": 210404.604
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 12.15,
          "high": 12.24,
          "low": 12.03,
          "close": 12.16,
          "volume": 44905.37,
          "close_time": 1769097599999,
          "quote_volume": 545229.0186,
          "trades": 2647,
          "taker_buy_base": 22793.74,
          "taker_buy_quote": 276713.7076
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 12.16,
          "high": 12.25,
          "low": 12.12,
          "close": 12.22,
          "volume": 26623.77,
          "close_time": 1769101199999,
          "quote_volume": 324171.8912,
          "trades": 1534,
          "taker_buy_base": 14662.11,
          "taker_buy_quote": 178504.8069
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 12.22,
          "high": 12.23,
          "low": 12.11,
          "close": 12.19,
          "volume": 21314.12,
          "close_time": 1769104799999,
          "quote_volume": 259754.5111,
          "trades": 1114,
          "taker_buy_base": 7664.12,
          "taker_buy_quote": 93406.1964
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.09,
          "close": 12.1,
          "volume": 21011.68,
          "close_time": 1769108399999,
          "quote_volume": 255251.8087,
          "trades": 1162,
          "taker_buy_base": 11467.98,
          "taker_buy_quote": 139313.6569
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 12.11,
          "high": 12.19,
          "low": 12.07,
          "close": 12.16,
          "volume": 16412.75,
          "close_time": 1769111999999,
          "quote_volume": 199271.2296,
          "trades": 1066,
          "taker_buy_base": 6455.06,
          "taker_buy_quote": 78303.6394
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 12.15,
          "high": 12.18,
          "low": 12.08,
          "close": 12.12,
          "volume": 20827.55,
          "close_time": 1769115599999,
          "quote_volume": 252537.6206,
          "trades": 906,
          "taker_buy_base": 9872.53,
          "taker_buy_quote": 119739.4642
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 12.11,
          "high": 12.17,
          "low": 12.1,
          "close": 12.14,
          "volume": 15487.19,
          "close_time": 1769119199999,
          "quote_volume": 188080.9379,
          "trades": 662,
          "taker_buy_base": 8087.56,
          "taker_buy_quote": 98228.2715
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 12.15,
          "high": 12.19,
          "low": 12.13,
          "close": 12.16,
          "volume": 14202.96,
          "close_time": 1769122799999,
          "quote_volume": 172660.5857,
          "trades": 632,
          "taker_buy_base": 4778.29,
          "taker_buy_quote": 58086.0817
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 12.16,
          "high": 12.18,
          "low": 12.12,
          "close": 12.18,
          "volume": 9177.74,
          "close_time": 1769126399999,
          "quote_volume": 111527.9778,
          "trades": 383,
          "taker_buy_base": 5530.25,
          "taker_buy_quote": 67176.3272
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 12.18,
          "high": 12.21,
          "low": 12.16,
          "close": 12.2,
          "volume": 12553.77,
          "close_time": 1769129999999,
          "quote_volume": 153004.796,
          "trades": 616,
          "taker_buy_base": 5597.27,
          "taker_buy_quote": 68208.2441
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 12.2,
          "high": 12.28,
          "low": 12.2,
          "close": 12.28,
          "volume": 12355.08,
          "close_time": 1769133599999,
          "quote_volume": 151197.7647,
          "trades": 588,
          "taker_buy_base": 4009.12,
          "taker_buy_quote": 49079.1404
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 12.28,
          "high": 12.29,
          "low": 12.21,
          "close": 12.21,
          "volume": 8285.29,
          "close_time": 1769137199999,
          "quote_volume": 101493.1241,
          "trades": 422,
          "taker_buy_base": 3923.92,
          "taker_buy_quote": 48061.1459
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 12.2,
          "high": 12.27,
          "low": 12.2,
          "close": 12.25,
          "volume": 6746.73,
          "close_time": 1769140799999,
          "quote_volume": 82591.7432,
          "trades": 278,
          "taker_buy_base": 2186.45,
          "taker_buy_quote": 26752.9209
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 12.25,
          "high": 12.35,
          "low": 12.24,
          "close": 12.35,
          "volume": 28706.78,
          "close_time": 1769144399999,
          "quote_volume": 353417.9474,
          "trades": 1052,
          "taker_buy_base": 14564.48,
          "taker_buy_quote": 179333.6766
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 12.35,
          "high": 12.36,
          "low": 12.25,
          "close": 12.28,
          "volume": 14328.72,
          "close_time": 1769147999999,
          "quote_volume": 176344.4839,
          "trades": 507,
          "taker_buy_base": 5182.78,
          "taker_buy_quote": 63763.1816
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 12.28,
          "high": 12.31,
          "low": 12.23,
          "close": 12.23,
          "volume": 12848.96,
          "close_time": 1769151599999,
          "quote_volume": 157746.1114,
          "trades": 604,
          "taker_buy_base": 4870.34,
          "taker_buy_quote": 59773.1546
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 12.24,
          "high": 12.25,
          "low": 12.1,
          "close": 12.12,
          "volume": 26647.01,
          "close_time": 1769155199999,
          "quote_volume": 324460.6099,
          "trades": 1119,
          "taker_buy_base": 12225.16,
          "taker_buy_quote": 148855.3274
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 12.04,
          "close": 12.05,
          "volume": 13860.92,
          "close_time": 1769158799999,
          "quote_volume": 167374.5498,
          "trades": 739,
          "taker_buy_base": 6363.66,
          "taker_buy_quote": 76839.093
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 12.06,
          "high": 12.17,
          "low": 12.05,
          "close": 12.14,
          "volume": 23431.87,
          "close_time": 1769162399999,
          "quote_volume": 284085.0012,
          "trades": 910,
          "taker_buy_base": 9230.8,
          "taker_buy_quote": 111909.2169
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 12.13,
          "high": 12.15,
          "low": 12.12,
          "close": 12.15,
          "volume": 9979.67,
          "close_time": 1769165999999,
          "quote_volume": 121143.9255,
          "trades": 359,
          "taker_buy_base": 3500.14,
          "taker_buy_quote": 42473.7267
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 12.15,
          "high": 12.2,
          "low": 12.15,
          "close": 12.18,
          "volume": 15403.05,
          "close_time": 1769169599999,
          "quote_volume": 187554.35,
          "trades": 459,
          "taker_buy_base": 6452.43,
          "taker_buy_quote": 78571.8315
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 12.19,
          "high": 12.19,
          "low": 12.15,
          "close": 12.18,
          "volume": 9116.3,
          "close_time": 1769173199999,
          "quote_volume": 110971.7165,
          "trades": 418,
          "taker_buy_base": 4886.84,
          "taker_buy_quote": 59477.555
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 12.18,
          "high": 12.21,
          "low": 12.16,
          "close": 12.19,
          "volume": 6791.53,
          "close_time": 1769176799999,
          "quote_volume": 82763.9622,
          "trades": 329,
          "taker_buy_base": 3100.09,
          "taker_buy_quote": 37775.7395
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 12.19,
          "high": 12.2,
          "low": 11.98,
          "close": 12.05,
          "volume": 31329.96,
          "close_time": 1769180399999,
          "quote_volume": 378729.4708,
          "trades": 1919,
          "taker_buy_base": 13083.48,
          "taker_buy_quote": 158320.1952
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 12.06,
          "high": 12.25,
          "low": 12.01,
          "close": 12.23,
          "volume": 47804.44,
          "close_time": 1769183999999,
          "quote_volume": 579915.9395,
          "trades": 2183,
          "taker_buy_base": 22955.64,
          "taker_buy_quote": 278540.4326
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 12.22,
          "high": 12.35,
          "low": 12.16,
          "close": 12.28,
          "volume": 36849.88,
          "close_time": 1769187599999,
          "quote_volume": 451587.9216,
          "trades": 1565,
          "taker_buy_base": 12194.42,
          "taker_buy_quote": 149481.4132
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 12.28,
          "high": 12.48,
          "low": 12.23,
          "close": 12.36,
          "volume": 33436.0,
          "close_time": 1769191199999,
          "quote_volume": 414195.1245,
          "trades": 1959,
          "taker_buy_base": 13537.26,
          "taker_buy_quote": 167692.2178
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 12.35,
          "high": 12.42,
          "low": 12.32,
          "close": 12.33,
          "volume": 17859.21,
          "close_time": 1769194799999,
          "quote_volume": 220894.3167,
          "trades": 1054,
          "taker_buy_base": 8772.84,
          "taker_buy_quote": 108526.4068
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 12.33,
          "high": 12.33,
          "low": 12.13,
          "close": 12.16,
          "volume": 28614.08,
          "close_time": 1769198399999,
          "quote_volume": 349429.7731,
          "trades": 1672,
          "taker_buy_base": 15101.97,
          "taker_buy_quote": 184399.6832
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 12.16,
          "high": 12.18,
          "low": 12.02,
          "close": 12.07,
          "volume": 23813.97,
          "close_time": 1769201999999,
          "quote_volume": 287928.1454,
          "trades": 1490,
          "taker_buy_base": 9708.23,
          "taker_buy_quote": 117410.6556
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 12.07,
          "high": 12.14,
          "low": 12.06,
          "close": 12.1,
          "volume": 10520.28,
          "close_time": 1769205599999,
          "quote_volume": 127423.6154,
          "trades": 592,
          "taker_buy_base": 4918.92,
          "taker_buy_quote": 59579.4331
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 12.1,
          "high": 12.19,
          "low": 12.09,
          "close": 12.16,
          "volume": 14745.48,
          "close_time": 1769209199999,
          "quote_volume": 179100.8022,
          "trades": 681,
          "taker_buy_base": 6648.52,
          "taker_buy_quote": 80765.1516
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 12.15,
          "high": 12.15,
          "low": 12.11,
          "close": 12.12,
          "volume": 7601.54,
          "close_time": 1769212799999,
          "quote_volume": 92157.7752,
          "trades": 330,
          "taker_buy_base": 3064.15,
          "taker_buy_quote": 37140.708
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 12.12,
          "high": 12.14,
          "low": 12.1,
          "close": 12.11,
          "volume": 9979.74,
          "close_time": 1769216399999,
          "quote_volume": 120934.8539,
          "trades": 493,
          "taker_buy_base": 4655.16,
          "taker_buy_quote": 56415.1462
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 12.09,
          "close": 12.12,
          "volume": 8180.16,
          "close_time": 1769219999999,
          "quote_volume": 99015.5737,
          "trades": 410,
          "taker_buy_base": 3686.36,
          "taker_buy_quote": 44628.2342
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 12.12,
          "high": 12.13,
          "low": 12.11,
          "close": 12.13,
          "volume": 6934.78,
          "close_time": 1769223599999,
          "quote_volume": 84049.549,
          "trades": 289,
          "taker_buy_base": 2400.98,
          "taker_buy_quote": 29101.9516
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 12.13,
          "high": 12.16,
          "low": 12.11,
          "close": 12.14,
          "volume": 10117.34,
          "close_time": 1769227199999,
          "quote_volume": 122764.0627,
          "trades": 431,
          "taker_buy_base": 5177.02,
          "taker_buy_quote": 62824.3744
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 12.14,
          "high": 12.17,
          "low": 12.14,
          "close": 12.16,
          "volume": 8669.4,
          "close_time": 1769230799999,
          "quote_volume": 105357.9785,
          "trades": 318,
          "taker_buy_base": 2663.14,
          "taker_buy_quote": 32366.6532
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 12.15,
          "high": 12.15,
          "low": 12.11,
          "close": 12.14,
          "volume": 9462.93,
          "close_time": 1769234399999,
          "quote_volume": 114822.5391,
          "trades": 496,
          "taker_buy_base": 4157.48,
          "taker_buy_quote": 50444.1366
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 12.14,
          "high": 12.15,
          "low": 12.13,
          "close": 12.13,
          "volume": 5780.59,
          "close_time": 1769237999999,
          "quote_volume": 70159.5903,
          "trades": 238,
          "taker_buy_base": 2736.82,
          "taker_buy_quote": 33225.7782
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 12.09,
          "close": 12.11,
          "volume": 6303.36,
          "close_time": 1769241599999,
          "quote_volume": 76306.4319,
          "trades": 275,
          "taker_buy_base": 1554.27,
          "taker_buy_quote": 18821.8382
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 12.1,
          "high": 12.12,
          "low": 12.09,
          "close": 12.11,
          "volume": 4655.42,
          "close_time": 1769245199999,
          "quote_volume": 56328.8253,
          "trades": 187,
          "taker_buy_base": 1931.19,
          "taker_buy_quote": 23370.988
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 12.07,
          "close": 12.08,
          "volume": 7594.36,
          "close_time": 1769248799999,
          "quote_volume": 91821.7994,
          "trades": 301,
          "taker_buy_base": 3489.22,
          "taker_buy_quote": 42201.3825
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 12.08,
          "high": 12.08,
          "low": 12.04,
          "close": 12.08,
          "volume": 10508.59,
          "close_time": 1769252399999,
          "quote_volume": 126849.3043,
          "trades": 471,
          "taker_buy_base": 4233.8,
          "taker_buy_quote": 51113.016
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 12.08,
          "high": 12.11,
          "low": 12.07,
          "close": 12.1,
          "volume": 5940.24,
          "close_time": 1769255999999,
          "quote_volume": 71847.1449,
          "trades": 248,
          "taker_buy_base": 3686.27,
          "taker_buy_quote": 44590.2874
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 12.1,
          "high": 12.13,
          "low": 12.09,
          "close": 12.11,
          "volume": 5451.83,
          "close_time": 1769259599999,
          "quote_volume": 66021.6588,
          "trades": 266,
          "taker_buy_base": 1917.14,
          "taker_buy_quote": 23211.5639
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 12.06,
          "close": 12.06,
          "volume": 8111.07,
          "close_time": 1769263199999,
          "quote_volume": 98103.9537,
          "trades": 353,
          "taker_buy_base": 2997.47,
          "taker_buy_quote": 36267.6529
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 12.04,
          "close": 12.06,
          "volume": 11889.2,
          "close_time": 1769266799999,
          "quote_volume": 143409.4914,
          "trades": 487,
          "taker_buy_base": 5105.46,
          "taker_buy_quote": 61578.5504
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 12.06,
          "high": 12.09,
          "low": 12.01,
          "close": 12.01,
          "volume": 10354.78,
          "close_time": 1769270399999,
          "quote_volume": 124805.5283,
          "trades": 484,
          "taker_buy_base": 5835.02,
          "taker_buy_quote": 70332.393
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 12.02,
          "high": 12.05,
          "low": 11.96,
          "close": 12.04,
          "volume": 17681.95,
          "close_time": 1769273999999,
          "quote_volume": 212137.0302,
          "trades": 731,
          "taker_buy_base": 6602.53,
          "taker_buy_quote": 79214.539
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 12.03,
          "high": 12.04,
          "low": 12.0,
          "close": 12.03,
          "volume": 8868.2,
          "close_time": 1769277599999,
          "quote_volume": 106598.6109,
          "trades": 342,
          "taker_buy_base": 4099.92,
          "taker_buy_quote": 49294.3887
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 12.03,
          "high": 12.04,
          "low": 12.02,
          "close": 12.03,
          "volume": 6237.31,
          "close_time": 1769281199999,
          "quote_volume": 75042.363,
          "trades": 287,
          "taker_buy_base": 1707.69,
          "taker_buy_quote": 20549.8007
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 12.03,
          "high": 12.03,
          "low": 12.01,
          "close": 12.02,
          "volume": 5269.92,
          "close_time": 1769284799999,
          "quote_volume": 63356.3804,
          "trades": 215,
          "taker_buy_base": 1959.33,
          "taker_buy_quote": 23553.0222
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 12.02,
          "high": 12.07,
          "low": 12.02,
          "close": 12.07,
          "volume": 8606.87,
          "close_time": 1769288399999,
          "quote_volume": 103680.9929,
          "trades": 258,
          "taker_buy_base": 4549.57,
          "taker_buy_quote": 54809.4147
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 12.07,
          "high": 12.08,
          "low": 12.05,
          "close": 12.05,
          "volume": 5952.62,
          "close_time": 1769291999999,
          "quote_volume": 71795.2582,
          "trades": 256,
          "taker_buy_base": 1400.78,
          "taker_buy_quote": 16897.6973
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 12.05,
          "high": 12.1,
          "low": 12.05,
          "close": 12.09,
          "volume": 8229.86,
          "close_time": 1769295599999,
          "quote_volume": 99410.0842,
          "trades": 313,
          "taker_buy_base": 3501.42,
          "taker_buy_quote": 42299.9449
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 12.09,
          "high": 12.09,
          "low": 12.03,
          "close": 12.03,
          "volume": 14216.03,
          "close_time": 1769299199999,
          "quote_volume": 171350.5712,
          "trades": 457,
          "taker_buy_base": 4914.58,
          "taker_buy_quote": 59222.2487
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 12.03,
          "high": 12.05,
          "low": 12.01,
          "close": 12.05,
          "volume": 9010.11,
          "close_time": 1769302799999,
          "quote_volume": 108410.2158,
          "trades": 365,
          "taker_buy_base": 2469.34,
          "taker_buy_quote": 29714.433
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 12.05,
          "high": 12.06,
          "low": 11.98,
          "close": 11.99,
          "volume": 11429.89,
          "close_time": 1769306399999,
          "quote_volume": 137343.125,
          "trades": 404,
          "taker_buy_base": 5335.28,
          "taker_buy_quote": 64120.4232
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 11.99,
          "high": 12.01,
          "low": 11.97,
          "close": 11.98,
          "volume": 8160.34,
          "close_time": 1769309999999,
          "quote_volume": 97867.9748,
          "trades": 284,
          "taker_buy_base": 4169.03,
          "taker_buy_quote": 49984.3673
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 11.99,
          "high": 12.0,
          "low": 11.87,
          "close": 11.92,
          "volume": 17805.56,
          "close_time": 1769313599999,
          "quote_volume": 212359.4121,
          "trades": 835,
          "taker_buy_base": 6532.94,
          "taker_buy_quote": 77907.9053
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 11.92,
          "high": 11.98,
          "low": 11.9,
          "close": 11.94,
          "volume": 10670.78,
          "close_time": 1769317199999,
          "quote_volume": 127387.5592,
          "trades": 414,
          "taker_buy_base": 3476.44,
          "taker_buy_quote": 41499.2167
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 11.94,
          "high": 11.98,
          "low": 11.93,
          "close": 11.98,
          "volume": 8215.38,
          "close_time": 1769320799999,
          "quote_volume": 98184.0322,
          "trades": 334,
          "taker_buy_base": 3966.83,
          "taker_buy_quote": 47416.0933
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 11.98,
          "high": 11.98,
          "low": 11.91,
          "close": 11.93,
          "volume": 11789.74,
          "close_time": 1769324399999,
          "quote_volume": 140696.5432,
          "trades": 496,
          "taker_buy_base": 5530.12,
          "taker_buy_quote": 66015.6506
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 11.92,
          "high": 11.93,
          "low": 11.87,
          "close": 11.92,
          "volume": 13818.52,
          "close_time": 1769327999999,
          "quote_volume": 164485.084,
          "trades": 513,
          "taker_buy_base": 5521.54,
          "taker_buy_quote": 65731.3226
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 11.91,
          "high": 11.94,
          "low": 11.82,
          "close": 11.86,
          "volume": 17455.06,
          "close_time": 1769331599999,
          "quote_volume": 207327.8968,
          "trades": 898,
          "taker_buy_base": 6885.8,
          "taker_buy_quote": 81796.7793
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 11.86,
          "high": 11.97,
          "low": 11.86,
          "close": 11.94,
          "volume": 17309.15,
          "close_time": 1769335199999,
          "quote_volume": 206010.2184,
          "trades": 768,
          "taker_buy_base": 7402.8,
          "taker_buy_quote": 88086.0607
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 11.95,
          "high": 12.05,
          "low": 11.94,
          "close": 11.97,
          "volume": 24719.58,
          "close_time": 1769338799999,
          "quote_volume": 296511.095,
          "trades": 993,
          "taker_buy_base": 9943.33,
          "taker_buy_quote": 119250.0221
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 11.97,
          "high": 11.98,
          "low": 11.92,
          "close": 11.94,
          "volume": 11793.09,
          "close_time": 1769342399999,
          "quote_volume": 140954.4008,
          "trades": 528,
          "taker_buy_base": 5527.36,
          "taker_buy_quote": 66065.4726
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 11.93,
          "high": 11.93,
          "low": 11.85,
          "close": 11.93,
          "volume": 20087.29,
          "close_time": 1769345999999,
          "quote_volume": 238918.4802,
          "trades": 744,
          "taker_buy_base": 10736.74,
          "taker_buy_quote": 127714.7403
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 11.92,
          "high": 11.96,
          "low": 11.88,
          "close": 11.95,
          "volume": 19771.53,
          "close_time": 1769349599999,
          "quote_volume": 235687.44,
          "trades": 793,
          "taker_buy_base": 8875.51,
          "taker_buy_quote": 105792.6133
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 11.95,
          "high": 11.95,
          "low": 11.81,
          "close": 11.87,
          "volume": 13422.73,
          "close_time": 1769353199999,
          "quote_volume": 159252.7212,
          "trades": 846,
          "taker_buy_base": 7017.4,
          "taker_buy_quote": 83288.527
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 11.85,
          "high": 11.89,
          "low": 11.81,
          "close": 11.83,
          "volume": 14188.74,
          "close_time": 1769356799999,
          "quote_volume": 168199.5665,
          "trades": 651,
          "taker_buy_base": 5099.1,
          "taker_buy_quote": 60445.736
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 11.84,
          "high": 11.84,
          "low": 11.57,
          "close": 11.67,
          "volume": 79628.32,
          "close_time": 1769360399999,
          "quote_volume": 929333.3206,
          "trades": 3826,
          "taker_buy_base": 35464.46,
          "taker_buy_quote": 414029.7429
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 11.66,
          "high": 11.68,
          "low": 11.57,
          "close": 11.63,
          "volume": 18470.05,
          "close_time": 1769363999999,
          "quote_volume": 214649.7168,
          "trades": 935,
          "taker_buy_base": 6769.15,
          "taker_buy_quote": 78668.7429
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 11.62,
          "high": 11.62,
          "low": 11.45,
          "close": 11.54,
          "volume": 61374.36,
          "close_time": 1769367599999,
          "quote_volume": 707412.0903,
          "trades": 2860,
          "taker_buy_base": 23844.84,
          "taker_buy_quote": 274841.3517
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 11.53,
          "high": 11.55,
          "low": 11.23,
          "close": 11.29,
          "volume": 49655.8,
          "close_time": 1769371199999,
          "quote_volume": 564899.809,
          "trades": 2750,
          "taker_buy_base": 16383.91,
          "taker_buy_quote": 186450.7273
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 11.3,
          "high": 11.37,
          "low": 11.25,
          "close": 11.35,
          "volume": 40577.93,
          "close_time": 1769374799999,
          "quote_volume": 459075.5127,
          "trades": 1731,
          "taker_buy_base": 18815.07,
          "taker_buy_quote": 212897.0535
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 11.35,
          "high": 11.45,
          "low": 11.34,
          "close": 11.41,
          "volume": 25322.12,
          "close_time": 1769378399999,
          "quote_volume": 288628.3922,
          "trades": 1352,
          "taker_buy_base": 10902.44,
          "taker_buy_quote": 124291.1393
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 11.41,
          "high": 11.42,
          "low": 11.33,
          "close": 11.38,
          "volume": 18244.47,
          "close_time": 1769381999999,
          "quote_volume": 207582.2194,
          "trades": 922,
          "taker_buy_base": 8201.0,
          "taker_buy_quote": 93287.3526
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 11.38,
          "high": 11.5,
          "low": 11.33,
          "close": 11.48,
          "volume": 23029.62,
          "close_time": 1769385599999,
          "quote_volume": 263371.2746,
          "trades": 1111,
          "taker_buy_base": 9533.62,
          "taker_buy_quote": 108924.3097
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.48,
          "high": 11.56,
          "low": 11.45,
          "close": 11.55,
          "volume": 21603.94,
          "close_time": 1769389199999,
          "quote_volume": 248595.9984,
          "trades": 1155,
          "taker_buy_base": 8917.04,
          "taker_buy_quote": 102584.1892
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 11.56,
          "high": 11.74,
          "low": 11.55,
          "close": 11.69,
          "volume": 35450.61,
          "close_time": 1769392799999,
          "quote_volume": 413809.6811,
          "trades": 1766,
          "taker_buy_base": 16041.69,
          "taker_buy_quote": 187142.2816
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 11.7,
          "high": 11.7,
          "low": 11.59,
          "close": 11.61,
          "volume": 21395.38,
          "close_time": 1769396399999,
          "quote_volume": 248839.522,
          "trades": 911,
          "taker_buy_base": 9523.72,
          "taker_buy_quote": 110744.0546
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 11.61,
          "high": 11.63,
          "low": 11.5,
          "close": 11.52,
          "volume": 8236.84,
          "close_time": 1769399999999,
          "quote_volume": 95265.3875,
          "trades": 538,
          "taker_buy_base": 4650.57,
          "taker_buy_quote": 53788.6019
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 11.52,
          "high": 11.64,
          "low": 11.52,
          "close": 11.58,
          "volume": 11445.88,
          "close_time": 1769403599999,
          "quote_volume": 132618.9395,
          "trades": 542,
          "taker_buy_base": 3285.51,
          "taker_buy_quote": 38055.431
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 11.59,
          "high": 11.61,
          "low": 11.57,
          "close": 11.59,
          "volume": 7431.43,
          "close_time": 1769407199999,
          "quote_volume": 86143.3434,
          "trades": 337,
          "taker_buy_base": 4125.82,
          "taker_buy_quote": 47827.5002
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 11.59,
          "high": 11.67,
          "low": 11.56,
          "close": 11.66,
          "volume": 13203.83,
          "close_time": 1769410799999,
          "quote_volume": 153295.6508,
          "trades": 696,
          "taker_buy_base": 6810.88,
          "taker_buy_quote": 79041.9172
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 11.67,
          "high": 11.7,
          "low": 11.63,
          "close": 11.68,
          "volume": 13925.61,
          "close_time": 1769414399999,
          "quote_volume": 162481.7228,
          "trades": 655,
          "taker_buy_base": 5363.38,
          "taker_buy_quote": 62591.9111
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 11.69,
          "high": 11.77,
          "low": 11.66,
          "close": 11.69,
          "volume": 32089.27,
          "close_time": 1769417999999,
          "quote_volume": 375455.0452,
          "trades": 931,
          "taker_buy_base": 22548.72,
          "taker_buy_quote": 263688.9743
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 11.68,
          "high": 11.69,
          "low": 11.59,
          "close": 11.6,
          "volume": 16170.16,
          "close_time": 1769421599999,
          "quote_volume": 188071.6735,
          "trades": 608,
          "taker_buy_base": 6798.22,
          "taker_buy_quote": 79040.3667
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 11.61,
          "high": 11.66,
          "low": 11.6,
          "close": 11.65,
          "volume": 7225.33,
          "close_time": 1769425199999,
          "quote_volume": 84112.9878,
          "trades": 352,
          "taker_buy_base": 2816.27,
          "taker_buy_quote": 32799.1656
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 11.65,
          "high": 11.69,
          "low": 11.64,
          "close": 11.66,
          "volume": 5464.32,
          "close_time": 1769428799999,
          "quote_volume": 63709.7407,
          "trades": 398,
          "taker_buy_base": 2691.45,
          "taker_buy_quote": 31384.7077
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 11.66,
          "high": 11.69,
          "low": 11.64,
          "close": 11.66,
          "volume": 6693.66,
          "close_time": 1769432399999,
          "quote_volume": 78094.5565,
          "trades": 421,
          "taker_buy_base": 2717.82,
          "taker_buy_quote": 31705.7505
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 11.66,
          "high": 11.74,
          "low": 11.66,
          "close": 11.71,
          "volume": 19189.81,
          "close_time": 1769435999999,
          "quote_volume": 224617.8441,
          "trades": 725,
          "taker_buy_base": 12583.88,
          "taker_buy_quote": 147317.128
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 11.71,
          "high": 11.81,
          "low": 11.62,
          "close": 11.78,
          "volume": 40137.58,
          "close_time": 1769439599999,
          "quote_volume": 470788.2888,
          "trades": 1919,
          "taker_buy_base": 16460.49,
          "taker_buy_quote": 193065.2036
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 11.78,
          "high": 11.9,
          "low": 11.7,
          "close": 11.74,
          "volume": 38857.23,
          "close_time": 1769443199999,
          "quote_volume": 458807.0342,
          "trades": 2209,
          "taker_buy_base": 19293.08,
          "taker_buy_quote": 228068.6253
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 11.75,
          "high": 11.79,
          "low": 11.68,
          "close": 11.74,
          "volume": 28461.28,
          "close_time": 1769446799999,
          "quote_volume": 334061.9191,
          "trades": 1457,
          "taker_buy_base": 13729.47,
          "taker_buy_quote": 161126.574
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 11.74,
          "high": 11.77,
          "low": 11.61,
          "close": 11.7,
          "volume": 29070.91,
          "close_time": 1769450399999,
          "quote_volume": 339698.7503,
          "trades": 1323,
          "taker_buy_base": 13181.91,
          "taker_buy_quote": 154117.0878
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 11.7,
          "high": 11.8,
          "low": 11.68,
          "close": 11.77,
          "volume": 21863.63,
          "close_time": 1769453999999,
          "quote_volume": 256525.0508,
          "trades": 1077,
          "taker_buy_base": 9427.08,
          "taker_buy_quote": 110613.3524
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 11.77,
          "high": 11.79,
          "low": 11.68,
          "close": 11.69,
          "volume": 15582.45,
          "close_time": 1769457599999,
          "quote_volume": 182970.3642,
          "trades": 759,
          "taker_buy_base": 8192.92,
          "taker_buy_quote": 96181.8676
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 11.7,
          "high": 11.72,
          "low": 11.63,
          "close": 11.64,
          "volume": 9300.3,
          "close_time": 1769461199999,
          "quote_volume": 108572.7848,
          "trades": 525,
          "taker_buy_base": 4363.89,
          "taker_buy_quote": 50949.2867
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 11.64,
          "high": 11.78,
          "low": 11.63,
          "close": 11.75,
          "volume": 22844.17,
          "close_time": 1769464799999,
          "quote_volume": 267579.18,
          "trades": 934,
          "taker_buy_base": 10549.18,
          "taker_buy_quote": 123599.3156
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 11.75,
          "high": 11.77,
          "low": 11.71,
          "close": 11.74,
          "volume": 13621.85,
          "close_time": 1769468399999,
          "quote_volume": 160060.965,
          "trades": 554,
          "taker_buy_base": 5360.26,
          "taker_buy_quote": 62985.4934
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 11.74,
          "high": 11.76,
          "low": 11.7,
          "close": 11.71,
          "volume": 9752.6,
          "close_time": 1769471999999,
          "quote_volume": 114429.2116,
          "trades": 485,
          "taker_buy_base": 5144.95,
          "taker_buy_quote": 60360.2064
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.71,
          "high": 11.73,
          "low": 11.68,
          "close": 11.72,
          "volume": 10293.01,
          "close_time": 1769475599999,
          "quote_volume": 120487.6275,
          "trades": 475,
          "taker_buy_base": 3986.6,
          "taker_buy_quote": 46661.1011
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 11.71,
          "high": 11.8,
          "low": 11.69,
          "close": 11.76,
          "volume": 15362.8,
          "close_time": 1769479199999,
          "quote_volume": 180269.508,
          "trades": 718,
          "taker_buy_base": 7387.3,
          "taker_buy_quote": 86662.268
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 11.77,
          "high": 11.84,
          "low": 11.77,
          "close": 11.83,
          "volume": 18964.17,
          "close_time": 1769482799999,
          "quote_volume": 223921.465,
          "trades": 816,
          "taker_buy_base": 6883.12,
          "taker_buy_quote": 81250.96
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 11.82,
          "high": 11.84,
          "low": 11.76,
          "close": 11.78,
          "volume": 12119.2,
          "close_time": 1769486399999,
          "quote_volume": 142828.764,
          "trades": 506,
          "taker_buy_base": 5794.88,
          "taker_buy_quote": 68301.8126
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 11.78,
          "high": 11.83,
          "low": 11.75,
          "close": 11.76,
          "volume": 9829.22,
          "close_time": 1769489999999,
          "quote_volume": 115824.7413,
          "trades": 420,
          "taker_buy_base": 4984.32,
          "taker_buy_quote": 58727.584
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 11.76,
          "high": 11.77,
          "low": 11.74,
          "close": 11.75,
          "volume": 4111.12,
          "close_time": 1769493599999,
          "quote_volume": 48336.8108,
          "trades": 194,
          "taker_buy_base": 2243.34,
          "taker_buy_quote": 26370.2509
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 11.75,
          "high": 11.76,
          "low": 11.71,
          "close": 11.72,
          "volume": 4596.37,
          "close_time": 1769497199999,
          "quote_volume": 53959.3532,
          "trades": 234,
          "taker_buy_base": 2759.04,
          "taker_buy_quote": 32394.168
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 11.73,
          "high": 11.8,
          "low": 11.72,
          "close": 11.75,
          "volume": 12104.23,
          "close_time": 1769500799999,
          "quote_volume": 142294.5912,
          "trades": 409,
          "taker_buy_base": 5370.26,
          "taker_buy_quote": 63150.2794
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 11.75,
          "high": 11.78,
          "low": 11.74,
          "close": 11.75,
          "volume": 8606.17,
          "close_time": 1769504399999,
          "quote_volume": 101158.9524,
          "trades": 439,
          "taker_buy_base": 4118.45,
          "taker_buy_quote": 48406.0032
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 11.74,
          "high": 11.75,
          "low": 11.68,
          "close": 11.69,
          "volume": 11614.15,
          "close_time": 1769507999999,
          "quote_volume": 135907.0825,
          "trades": 514,
          "taker_buy_base": 5769.51,
          "taker_buy_quote": 67532.708
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 11.69,
          "high": 11.72,
          "low": 11.66,
          "close": 11.67,
          "volume": 5210.7,
          "close_time": 1769511599999,
          "quote_volume": 60902.3518,
          "trades": 309,
          "taker_buy_base": 2457.05,
          "taker_buy_quote": 28708.4868
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 11.67,
          "high": 11.69,
          "low": 11.65,
          "close": 11.67,
          "volume": 4688.54,
          "close_time": 1769515199999,
          "quote_volume": 54691.6513,
          "trades": 308,
          "taker_buy_base": 2567.1,
          "taker_buy_quote": 29944.5347
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 11.67,
          "high": 11.7,
          "low": 11.66,
          "close": 11.68,
          "volume": 4328.61,
          "close_time": 1769518799999,
          "quote_volume": 50538.8077,
          "trades": 252,
          "taker_buy_base": 3077.48,
          "taker_buy_quote": 35932.7132
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 11.69,
          "high": 11.69,
          "low": 11.61,
          "close": 11.62,
          "volume": 9925.58,
          "close_time": 1769522399999,
          "quote_volume": 115464.4591,
          "trades": 490,
          "taker_buy_base": 5118.05,
          "taker_buy_quote": 59560.1832
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 11.62,
          "high": 11.73,
          "low": 11.58,
          "close": 11.62,
          "volume": 29142.73,
          "close_time": 1769525999999,
          "quote_volume": 339856.2453,
          "trades": 1495,
          "taker_buy_base": 11892.66,
          "taker_buy_quote": 138793.0906
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 11.61,
          "high": 11.72,
          "low": 11.59,
          "close": 11.71,
          "volume": 24409.53,
          "close_time": 1769529599999,
          "quote_volume": 284337.4551,
          "trades": 1361,
          "taker_buy_base": 10796.66,
          "taker_buy_quote": 125747.5804
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 11.71,
          "high": 11.94,
          "low": 11.7,
          "close": 11.89,
          "volume": 43674.09,
          "close_time": 1769533199999,
          "quote_volume": 517657.739,
          "trades": 2505,
          "taker_buy_base": 21779.61,
          "taker_buy_quote": 258258.8708
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 11.89,
          "high": 11.9,
          "low": 11.57,
          "close": 11.63,
          "volume": 26520.39,
          "close_time": 1769536799999,
          "quote_volume": 310231.6444,
          "trades": 2027,
          "taker_buy_base": 14607.81,
          "taker_buy_quote": 170879.3907
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 11.62,
          "high": 11.87,
          "low": 11.61,
          "close": 11.83,
          "volume": 22307.06,
          "close_time": 1769540399999,
          "quote_volume": 261631.7968,
          "trades": 1406,
          "taker_buy_base": 11798.8,
          "taker_buy_quote": 138393.6817
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 11.83,
          "high": 11.88,
          "low": 11.8,
          "close": 11.84,
          "volume": 18144.78,
          "close_time": 1769543999999,
          "quote_volume": 214774.4566,
          "trades": 1109,
          "taker_buy_base": 6834.2,
          "taker_buy_quote": 80907.4843
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 11.84,
          "high": 12.12,
          "low": 11.84,
          "close": 12.07,
          "volume": 36473.27,
          "close_time": 1769547599999,
          "quote_volume": 437184.8646,
          "trades": 2200,
          "taker_buy_base": 15654.93,
          "taker_buy_quote": 187694.6214
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 12.07,
          "high": 12.11,
          "low": 12.01,
          "close": 12.02,
          "volume": 45180.66,
          "close_time": 1769551199999,
          "quote_volume": 544653.6225,
          "trades": 1751,
          "taker_buy_base": 25437.61,
          "taker_buy_quote": 306549.4734
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 12.03,
          "high": 12.13,
          "low": 12.03,
          "close": 12.08,
          "volume": 25478.83,
          "close_time": 1769554799999,
          "quote_volume": 307798.7259,
          "trades": 1088,
          "taker_buy_base": 9052.98,
          "taker_buy_quote": 109354.4658
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 12.08,
          "high": 12.19,
          "low": 12.07,
          "close": 12.12,
          "volume": 20081.94,
          "close_time": 1769558399999,
          "quote_volume": 243431.1447,
          "trades": 1068,
          "taker_buy_base": 9166.05,
          "taker_buy_quote": 111110.0549
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 12.12,
          "high": 12.16,
          "low": 12.06,
          "close": 12.12,
          "volume": 32623.64,
          "close_time": 1769561999999,
          "quote_volume": 395341.8571,
          "trades": 1294,
          "taker_buy_base": 15483.49,
          "taker_buy_quote": 187619.1125
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 12.12,
          "high": 12.16,
          "low": 12.07,
          "close": 12.11,
          "volume": 22025.64,
          "close_time": 1769565599999,
          "quote_volume": 266601.1797,
          "trades": 1259,
          "taker_buy_base": 11437.04,
          "taker_buy_quote": 138426.144
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 12.1,
          "high": 12.11,
          "low": 12.02,
          "close": 12.06,
          "volume": 10882.51,
          "close_time": 1769569199999,
          "quote_volume": 131141.0989,
          "trades": 607,
          "taker_buy_base": 5091.94,
          "taker_buy_quote": 61365.0756
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 12.06,
          "high": 12.09,
          "low": 12.03,
          "close": 12.06,
          "volume": 17564.39,
          "close_time": 1769572799999,
          "quote_volume": 211871.9338,
          "trades": 630,
          "taker_buy_base": 7816.38,
          "taker_buy_quote": 94281.2952
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 12.05,
          "high": 12.07,
          "low": 12.02,
          "close": 12.05,
          "volume": 11165.29,
          "close_time": 1769576399999,
          "quote_volume": 134332.2277,
          "trades": 455,
          "taker_buy_base": 6407.81,
          "taker_buy_quote": 77088.3254
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 12.05,
          "high": 12.1,
          "low": 12.03,
          "close": 12.09,
          "volume": 12626.08,
          "close_time": 1769579999999,
          "quote_volume": 152399.2423,
          "trades": 617,
          "taker_buy_base": 6170.58,
          "taker_buy_quote": 74463.6133
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 12.09,
          "high": 12.15,
          "low": 12.07,
          "close": 12.14,
          "volume": 15725.39,
          "close_time": 1769583599999,
          "quote_volume": 190372.5452,
          "trades": 989,
          "taker_buy_base": 8365.62,
          "taker_buy_quote": 101266.2105
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 12.14,
          "high": 12.14,
          "low": 12.06,
          "close": 12.07,
          "volume": 9924.99,
          "close_time": 1769587199999,
          "quote_volume": 120041.4827,
          "trades": 419,
          "taker_buy_base": 5137.76,
          "taker_buy_quote": 62130.648
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 12.07,
          "high": 12.09,
          "low": 12.01,
          "close": 12.05,
          "volume": 10048.56,
          "close_time": 1769590799999,
          "quote_volume": 121067.2412,
          "trades": 563,
          "taker_buy_base": 6872.26,
          "taker_buy_quote": 82775.9408
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 12.04,
          "high": 12.15,
          "low": 12.02,
          "close": 12.15,
          "volume": 12181.24,
          "close_time": 1769594399999,
          "quote_volume": 147266.1987,
          "trades": 681,
          "taker_buy_base": 4940.14,
          "taker_buy_quote": 59685.6336
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 12.16,
          "high": 12.21,
          "low": 12.13,
          "close": 12.15,
          "volume": 16633.52,
          "close_time": 1769597999999,
          "quote_volume": 202108.2465,
          "trades": 908,
          "taker_buy_base": 7694.43,
          "taker_buy_quote": 93497.9326
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 12.15,
          "high": 12.23,
          "low": 12.11,
          "close": 12.23,
          "volume": 16969.78,
          "close_time": 1769601599999,
          "quote_volume": 206299.6038,
          "trades": 957,
          "taker_buy_base": 7801.16,
          "taker_buy_quote": 94857.5958
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 12.23,
          "high": 12.27,
          "low": 12.1,
          "close": 12.15,
          "volume": 26199.69,
          "close_time": 1769605199999,
          "quote_volume": 319364.9945,
          "trades": 1264,
          "taker_buy_base": 12118.35,
          "taker_buy_quote": 147605.6387
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 12.15,
          "high": 12.22,
          "low": 12.13,
          "close": 12.14,
          "volume": 21693.3,
          "close_time": 1769608799999,
          "quote_volume": 264137.3179,
          "trades": 1136,
          "taker_buy_base": 11436.35,
          "taker_buy_quote": 139223.0978
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 12.14,
          "high": 12.15,
          "low": 12.05,
          "close": 12.07,
          "volume": 25398.13,
          "close_time": 1769612399999,
          "quote_volume": 306900.936,
          "trades": 1618,
          "taker_buy_base": 11507.16,
          "taker_buy_quote": 139085.7003
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 12.07,
          "high": 12.1,
          "low": 11.93,
          "close": 12.0,
          "volume": 25700.16,
          "close_time": 1769615999999,
          "quote_volume": 308708.0857,
          "trades": 1743,
          "taker_buy_base": 12331.78,
          "taker_buy_quote": 148160.2817
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 12.0,
          "high": 12.04,
          "low": 11.94,
          "close": 12.0,
          "volume": 16434.47,
          "close_time": 1769619599999,
          "quote_volume": 197088.3147,
          "trades": 1101,
          "taker_buy_base": 8336.16,
          "taker_buy_quote": 99954.6489
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 12.0,
          "high": 12.12,
          "low": 11.92,
          "close": 12.06,
          "volume": 25458.55,
          "close_time": 1769623199999,
          "quote_volume": 306113.665,
          "trades": 1454,
          "taker_buy_base": 11194.82,
          "taker_buy_quote": 134580.714
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 12.07,
          "high": 12.07,
          "low": 11.98,
          "close": 12.02,
          "volume": 19129.22,
          "close_time": 1769626799999,
          "quote_volume": 229959.115,
          "trades": 949,
          "taker_buy_base": 7668.57,
          "taker_buy_quote": 92190.482
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 12.02,
          "high": 12.09,
          "low": 11.97,
          "close": 12.05,
          "volume": 33565.12,
          "close_time": 1769630399999,
          "quote_volume": 403831.0917,
          "trades": 2455,
          "taker_buy_base": 17484.97,
          "taker_buy_quote": 210408.2111
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 12.05,
          "high": 12.18,
          "low": 12.02,
          "close": 12.04,
          "volume": 98252.63,
          "close_time": 1769633999999,
          "quote_volume": 1187409.8779,
          "trades": 6728,
          "taker_buy_base": 61940.69,
          "taker_buy_quote": 748764.3776
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 12.04,
          "high": 12.09,
          "low": 11.96,
          "close": 12.06,
          "volume": 29538.94,
          "close_time": 1769637599999,
          "quote_volume": 355528.6069,
          "trades": 1340,
          "taker_buy_base": 12318.4,
          "taker_buy_quote": 148259.9077
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 12.06,
          "high": 12.11,
          "low": 12.02,
          "close": 12.11,
          "volume": 13082.41,
          "close_time": 1769641199999,
          "quote_volume": 157842.3888,
          "trades": 524,
          "taker_buy_base": 5107.1,
          "taker_buy_quote": 61596.4209
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 12.11,
          "high": 12.13,
          "low": 12.05,
          "close": 12.07,
          "volume": 16787.22,
          "close_time": 1769644799999,
          "quote_volume": 202994.2597,
          "trades": 763,
          "taker_buy_base": 7831.17,
          "taker_buy_quote": 94689.7327
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 11.94,
          "close": 12.0,
          "volume": 23541.36,
          "close_time": 1769648399999,
          "quote_volume": 282738.2824,
          "trades": 1058,
          "taker_buy_base": 12037.15,
          "taker_buy_quote": 144549.2403
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 12.0,
          "high": 12.03,
          "low": 11.9,
          "close": 11.9,
          "volume": 23263.56,
          "close_time": 1769651999999,
          "quote_volume": 278292.6485,
          "trades": 1189,
          "taker_buy_base": 11113.39,
          "taker_buy_quote": 132992.712
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 11.9,
          "high": 11.97,
          "low": 11.74,
          "close": 11.77,
          "volume": 32477.97,
          "close_time": 1769655599999,
          "quote_volume": 384567.1332,
          "trades": 1704,
          "taker_buy_base": 14063.29,
          "taker_buy_quote": 166559.935
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 11.78,
          "high": 11.85,
          "low": 11.75,
          "close": 11.78,
          "volume": 22436.09,
          "close_time": 1769659199999,
          "quote_volume": 264537.1227,
          "trades": 1095,
          "taker_buy_base": 11270.96,
          "taker_buy_quote": 132871.434
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 11.77,
          "high": 11.8,
          "low": 11.67,
          "close": 11.78,
          "volume": 18415.99,
          "close_time": 1769662799999,
          "quote_volume": 216106.7672,
          "trades": 785,
          "taker_buy_base": 8505.37,
          "taker_buy_quote": 99810.3704
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 11.78,
          "high": 11.84,
          "low": 11.78,
          "close": 11.79,
          "volume": 10469.81,
          "close_time": 1769666399999,
          "quote_volume": 123570.5526,
          "trades": 415,
          "taker_buy_base": 4463.33,
          "taker_buy_quote": 52690.1833
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 11.79,
          "high": 11.82,
          "low": 11.78,
          "close": 11.82,
          "volume": 13025.57,
          "close_time": 1769669999999,
          "quote_volume": 153730.046,
          "trades": 485,
          "taker_buy_base": 4965.16,
          "taker_buy_quote": 58597.5066
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 11.81,
          "high": 11.85,
          "low": 11.77,
          "close": 11.78,
          "volume": 17425.0,
          "close_time": 1769673599999,
          "quote_volume": 205635.1782,
          "trades": 607,
          "taker_buy_base": 6559.85,
          "taker_buy_quote": 77417.3345
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 11.78,
          "high": 11.8,
          "low": 11.73,
          "close": 11.73,
          "volume": 13928.01,
          "close_time": 1769677199999,
          "quote_volume": 163686.3873,
          "trades": 706,
          "taker_buy_base": 7242.36,
          "taker_buy_quote": 85100.8165
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 11.73,
          "high": 11.76,
          "low": 11.71,
          "close": 11.71,
          "volume": 18563.28,
          "close_time": 1769680799999,
          "quote_volume": 217696.5189,
          "trades": 627,
          "taker_buy_base": 7789.3,
          "taker_buy_quote": 91367.3483
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 11.71,
          "high": 11.73,
          "low": 11.68,
          "close": 11.7,
          "volume": 8758.15,
          "close_time": 1769684399999,
          "quote_volume": 102516.3576,
          "trades": 419,
          "taker_buy_base": 4351.12,
          "taker_buy_quote": 50928.1867
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 11.69,
          "high": 11.69,
          "low": 11.62,
          "close": 11.65,
          "volume": 16148.83,
          "close_time": 1769687999999,
          "quote_volume": 188229.6802,
          "trades": 739,
          "taker_buy_base": 6335.01,
          "taker_buy_quote": 73854.1095
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 11.64,
          "high": 11.66,
          "low": 11.52,
          "close": 11.55,
          "volume": 19187.62,
          "close_time": 1769691599999,
          "quote_volume": 222277.402,
          "trades": 946,
          "taker_buy_base": 8674.22,
          "taker_buy_quote": 100555.8031
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 11.54,
          "high": 11.58,
          "low": 11.53,
          "close": 11.58,
          "volume": 23588.85,
          "close_time": 1769695199999,
          "quote_volume": 272568.9752,
          "trades": 724,
          "taker_buy_base": 16485.43,
          "taker_buy_quote": 190509.9414
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 11.59,
          "high": 11.6,
          "low": 11.16,
          "close": 11.16,
          "volume": 85580.58,
          "close_time": 1769698799999,
          "quote_volume": 977802.4165,
          "trades": 4266,
          "taker_buy_base": 32445.5,
          "taker_buy_quote": 370447.3793
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 11.16,
          "high": 11.16,
          "low": 10.87,
          "close": 10.99,
          "volume": 154779.42,
          "close_time": 1769702399999,
          "quote_volume": 1701490.7914,
          "trades": 8021,
          "taker_buy_base": 79273.93,
          "taker_buy_quote": 871505.3331
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 10.99,
          "high": 11.03,
          "low": 10.92,
          "close": 11.01,
          "volume": 58787.75,
          "close_time": 1769705999999,
          "quote_volume": 645574.9884,
          "trades": 2719,
          "taker_buy_base": 24979.21,
          "taker_buy_quote": 274246.5192
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 11.01,
          "high": 11.15,
          "low": 11.0,
          "close": 11.0,
          "volume": 67103.78,
          "close_time": 1769709599999,
          "quote_volume": 742636.5322,
          "trades": 2324,
          "taker_buy_base": 31886.16,
          "taker_buy_quote": 352507.9114
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 11.0,
          "high": 11.03,
          "low": 10.79,
          "close": 10.81,
          "volume": 81993.45,
          "close_time": 1769713199999,
          "quote_volume": 894722.6107,
          "trades": 2985,
          "taker_buy_base": 41769.13,
          "taker_buy_quote": 455902.6244
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 10.81,
          "high": 11.01,
          "low": 10.81,
          "close": 10.98,
          "volume": 54928.52,
          "close_time": 1769716799999,
          "quote_volume": 600658.3525,
          "trades": 2240,
          "taker_buy_base": 29641.1,
          "taker_buy_quote": 323907.5433
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 10.98,
          "high": 11.03,
          "low": 10.95,
          "close": 11.01,
          "volume": 37275.42,
          "close_time": 1769720399999,
          "quote_volume": 409702.3155,
          "trades": 1217,
          "taker_buy_base": 20733.31,
          "taker_buy_quote": 227838.5214
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 11.02,
          "high": 11.05,
          "low": 11.0,
          "close": 11.02,
          "volume": 53783.41,
          "close_time": 1769723999999,
          "quote_volume": 592773.4134,
          "trades": 1159,
          "taker_buy_base": 34843.21,
          "taker_buy_quote": 383997.7381
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 11.02,
          "high": 11.04,
          "low": 10.95,
          "close": 11.02,
          "volume": 33742.67,
          "close_time": 1769727599999,
          "quote_volume": 371047.3078,
          "trades": 799,
          "taker_buy_base": 13641.37,
          "taker_buy_quote": 150170.2001
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 11.02,
          "high": 11.03,
          "low": 10.98,
          "close": 11.02,
          "volume": 25329.12,
          "close_time": 1769731199999,
          "quote_volume": 279072.5101,
          "trades": 705,
          "taker_buy_base": 15240.99,
          "taker_buy_quote": 167972.1677
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 11.03,
          "high": 11.07,
          "low": 11.02,
          "close": 11.05,
          "volume": 29362.17,
          "close_time": 1769734799999,
          "quote_volume": 324153.1695,
          "trades": 828,
          "taker_buy_base": 10789.3,
          "taker_buy_quote": 119109.9943
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 11.05,
          "high": 11.07,
          "low": 10.69,
          "close": 10.94,
          "volume": 168888.38,
          "close_time": 1769738399999,
          "quote_volume": 1833473.5722,
          "trades": 5637,
          "taker_buy_base": 78881.12,
          "taker_buy_quote": 855813.2879
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 10.95,
          "high": 10.96,
          "low": 10.76,
          "close": 10.9,
          "volume": 50841.17,
          "close_time": 1769741999999,
          "quote_volume": 551769.6719,
          "trades": 2221,
          "taker_buy_base": 24843.45,
          "taker_buy_quote": 269712.9811
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 10.9,
          "high": 10.97,
          "low": 10.89,
          "close": 10.91,
          "volume": 28152.56,
          "close_time": 1769745599999,
          "quote_volume": 307454.3056,
          "trades": 986,
          "taker_buy_base": 12583.8,
          "taker_buy_quote": 137387.4018
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 10.92,
          "high": 11.0,
          "low": 10.91,
          "close": 10.96,
          "volume": 33072.14,
          "close_time": 1769749199999,
          "quote_volume": 362398.762,
          "trades": 1029,
          "taker_buy_base": 13494.24,
          "taker_buy_quote": 147824.2401
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 10.96,
          "high": 10.98,
          "low": 10.93,
          "close": 10.94,
          "volume": 15818.89,
          "close_time": 1769752799999,
          "quote_volume": 173253.8552,
          "trades": 488,
          "taker_buy_base": 7436.11,
          "taker_buy_quote": 81467.372
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 10.94,
          "high": 10.94,
          "low": 10.72,
          "close": 10.79,
          "volume": 26021.87,
          "close_time": 1769756399999,
          "quote_volume": 281666.4059,
          "trades": 973,
          "taker_buy_base": 11474.45,
          "taker_buy_quote": 124287.9443
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 10.79,
          "high": 10.97,
          "low": 10.78,
          "close": 10.94,
          "volume": 38328.73,
          "close_time": 1769759999999,
          "quote_volume": 418045.147,
          "trades": 1491,
          "taker_buy_base": 18005.88,
          "taker_buy_quote": 196388.5329
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 10.94,
          "high": 10.96,
          "low": 10.83,
          "close": 10.87,
          "volume": 31518.82,
          "close_time": 1769763599999,
          "quote_volume": 343699.5133,
          "trades": 1215,
          "taker_buy_base": 16352.79,
          "taker_buy_quote": 178250.5222
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 10.87,
          "high": 10.91,
          "low": 10.79,
          "close": 10.84,
          "volume": 23833.99,
          "close_time": 1769767199999,
          "quote_volume": 258618.7725,
          "trades": 1150,
          "taker_buy_base": 10992.3,
          "taker_buy_quote": 119239.2713
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 10.84,
          "high": 10.92,
          "low": 10.81,
          "close": 10.92,
          "volume": 22814.3,
          "close_time": 1769770799999,
          "quote_volume": 248005.401,
          "trades": 1048,
          "taker_buy_base": 11023.02,
          "taker_buy_quote": 119826.41
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 10.93,
          "high": 11.04,
          "low": 10.91,
          "close": 11.0,
          "volume": 26269.46,
          "close_time": 1769774399999,
          "quote_volume": 287869.295,
          "trades": 1101,
          "taker_buy_base": 12719.36,
          "taker_buy_quote": 139409.2858
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 10.99,
          "high": 11.0,
          "low": 10.92,
          "close": 10.95,
          "volume": 28235.81,
          "close_time": 1769777999999,
          "quote_volume": 309437.1743,
          "trades": 921,
          "taker_buy_base": 10897.72,
          "taker_buy_quote": 119366.7138
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 10.95,
          "high": 10.96,
          "low": 10.82,
          "close": 10.86,
          "volume": 36472.34,
          "close_time": 1769781599999,
          "quote_volume": 396638.7466,
          "trades": 1372,
          "taker_buy_base": 18148.62,
          "taker_buy_quote": 197340.4506
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 10.87,
          "high": 11.0,
          "low": 10.87,
          "close": 10.93,
          "volume": 44877.17,
          "close_time": 1769785199999,
          "quote_volume": 490873.3208,
          "trades": 2265,
          "taker_buy_base": 20507.86,
          "taker_buy_quote": 224343.9671
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 10.94,
          "high": 10.99,
          "low": 10.78,
          "close": 10.92,
          "volume": 35655.98,
          "close_time": 1769788799999,
          "quote_volume": 388955.0298,
          "trades": 2212,
          "taker_buy_base": 17032.02,
          "taker_buy_quote": 185776.676
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 10.92,
          "high": 11.0,
          "low": 10.85,
          "close": 10.94,
          "volume": 37878.62,
          "close_time": 1769792399999,
          "quote_volume": 414314.9784,
          "trades": 1984,
          "taker_buy_base": 16857.28,
          "taker_buy_quote": 184306.997
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 10.94,
          "high": 10.99,
          "low": 10.86,
          "close": 10.92,
          "volume": 22040.81,
          "close_time": 1769795999999,
          "quote_volume": 241019.1983,
          "trades": 1597,
          "taker_buy_base": 8834.68,
          "taker_buy_quote": 96542.3054
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 10.92,
          "high": 11.02,
          "low": 10.62,
          "close": 10.98,
          "volume": 73764.22,
          "close_time": 1769799599999,
          "quote_volume": 799073.5394,
          "trades": 4012,
          "taker_buy_base": 32406.02,
          "taker_buy_quote": 351424.5512
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 10.99,
          "high": 11.03,
          "low": 10.96,
          "close": 10.98,
          "volume": 61749.14,
          "close_time": 1769803199999,
          "quote_volume": 679540.5525,
          "trades": 2659,
          "taker_buy_base": 24322.22,
          "taker_buy_quote": 267656.0794
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 10.98,
          "high": 10.98,
          "low": 10.81,
          "close": 10.84,
          "volume": 77451.77,
          "close_time": 1769806799999,
          "quote_volume": 843506.2431,
          "trades": 3669,
          "taker_buy_base": 43777.7,
          "taker_buy_quote": 477054.6934
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 10.84,
          "high": 10.93,
          "low": 10.81,
          "close": 10.91,
          "volume": 41028.35,
          "close_time": 1769810399999,
          "quote_volume": 446128.9707,
          "trades": 1429,
          "taker_buy_base": 24524.9,
          "taker_buy_quote": 266548.7344
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 10.91,
          "high": 10.92,
          "low": 10.83,
          "close": 10.88,
          "volume": 14320.49,
          "close_time": 1769813999999,
          "quote_volume": 155719.2979,
          "trades": 670,
          "taker_buy_base": 6885.27,
          "taker_buy_quote": 74889.861
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 10.89,
          "high": 10.89,
          "low": 10.83,
          "close": 10.86,
          "volume": 16957.21,
          "close_time": 1769817599999,
          "quote_volume": 184214.6451,
          "trades": 665,
          "taker_buy_base": 8242.67,
          "taker_buy_quote": 89544.1637
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.87,
          "high": 10.87,
          "low": 10.83,
          "close": 10.85,
          "volume": 15285.73,
          "close_time": 1769821199999,
          "quote_volume": 165808.0721,
          "trades": 576,
          "taker_buy_base": 8583.71,
          "taker_buy_quote": 93109.3465
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 10.85,
          "high": 10.89,
          "low": 10.83,
          "close": 10.86,
          "volume": 11740.22,
          "close_time": 1769824799999,
          "quote_volume": 127448.0201,
          "trades": 538,
          "taker_buy_base": 6043.52,
          "taker_buy_quote": 65599.7627
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 10.86,
          "high": 10.87,
          "low": 10.8,
          "close": 10.85,
          "volume": 16068.71,
          "close_time": 1769828399999,
          "quote_volume": 174147.0281,
          "trades": 587,
          "taker_buy_base": 7604.63,
          "taker_buy_quote": 82397.7146
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 10.85,
          "high": 10.86,
          "low": 10.83,
          "close": 10.83,
          "volume": 10744.31,
          "close_time": 1769831999999,
          "quote_volume": 116545.1385,
          "trades": 417,
          "taker_buy_base": 5355.37,
          "taker_buy_quote": 58082.8282
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 10.83,
          "high": 10.86,
          "low": 10.8,
          "close": 10.81,
          "volume": 12864.98,
          "close_time": 1769835599999,
          "quote_volume": 139278.8097,
          "trades": 425,
          "taker_buy_base": 5495.94,
          "taker_buy_quote": 59509.8252
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 10.81,
          "high": 10.81,
          "low": 10.76,
          "close": 10.79,
          "volume": 12432.05,
          "close_time": 1769839199999,
          "quote_volume": 134089.9972,
          "trades": 559,
          "taker_buy_base": 6022.52,
          "taker_buy_quote": 64959.5187
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 10.8,
          "high": 10.81,
          "low": 10.66,
          "close": 10.72,
          "volume": 17489.91,
          "close_time": 1769842799999,
          "quote_volume": 187622.9026,
          "trades": 806,
          "taker_buy_base": 8130.46,
          "taker_buy_quote": 87291.3409
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 10.72,
          "high": 10.73,
          "low": 10.57,
          "close": 10.65,
          "volume": 18401.41,
          "close_time": 1769846399999,
          "quote_volume": 195609.3487,
          "trades": 939,
          "taker_buy_base": 8117.9,
          "taker_buy_quote": 86327.2184
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 10.64,
          "high": 10.66,
          "low": 10.42,
          "close": 10.55,
          "volume": 54496.77,
          "close_time": 1769849999999,
          "quote_volume": 573980.7547,
          "trades": 2648,
          "taker_buy_base": 23710.2,
          "taker_buy_quote": 249731.4512
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 10.56,
          "high": 10.64,
          "low": 10.54,
          "close": 10.59,
          "volume": 18561.3,
          "close_time": 1769853599999,
          "quote_volume": 196563.344,
          "trades": 1023,
          "taker_buy_base": 8231.55,
          "taker_buy_quote": 87179.5989
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 10.59,
          "high": 10.63,
          "low": 10.55,
          "close": 10.61,
          "volume": 10270.62,
          "close_time": 1769857199999,
          "quote_volume": 108765.933,
          "trades": 599,
          "taker_buy_base": 3908.79,
          "taker_buy_quote": 41393.97
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 10.6,
          "high": 10.63,
          "low": 10.55,
          "close": 10.57,
          "volume": 11317.01,
          "close_time": 1769860799999,
          "quote_volume": 119764.3262,
          "trades": 636,
          "taker_buy_base": 5237.14,
          "taker_buy_quote": 55442.863
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 10.57,
          "high": 10.59,
          "low": 10.53,
          "close": 10.54,
          "volume": 15627.35,
          "close_time": 1769864399999,
          "quote_volume": 165112.9596,
          "trades": 798,
          "taker_buy_base": 8255.7,
          "taker_buy_quote": 87228.0898
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 10.54,
          "high": 10.55,
          "low": 10.44,
          "close": 10.46,
          "volume": 19364.17,
          "close_time": 1769867999999,
          "quote_volume": 203150.6306,
          "trades": 1226,
          "taker_buy_base": 9840.33,
          "taker_buy_quote": 103225.6438
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 10.47,
          "high": 10.48,
          "low": 9.98,
          "close": 10.12,
          "volume": 126784.83,
          "close_time": 1769871599999,
          "quote_volume": 1285760.245,
          "trades": 7084,
          "taker_buy_base": 58457.74,
          "taker_buy_quote": 593152.6358
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 10.11,
          "high": 10.22,
          "low": 10.09,
          "close": 10.15,
          "volume": 55930.51,
          "close_time": 1769875199999,
          "quote_volume": 568575.0377,
          "trades": 2536,
          "taker_buy_base": 19258.49,
          "taker_buy_quote": 195676.4224
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 10.17,
          "high": 10.29,
          "low": 10.02,
          "close": 10.06,
          "volume": 78413.85,
          "close_time": 1769878799999,
          "quote_volume": 796824.4743,
          "trades": 4036,
          "taker_buy_base": 33438.59,
          "taker_buy_quote": 339706.6957
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 10.06,
          "high": 10.1,
          "low": 9.53,
          "close": 9.77,
          "volume": 214273.55,
          "close_time": 1769882399999,
          "quote_volume": 2093349.7067,
          "trades": 9368,
          "taker_buy_base": 104634.23,
          "taker_buy_quote": 1021886.5774
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 9.77,
          "high": 9.84,
          "low": 9.14,
          "close": 9.77,
          "volume": 237103.17,
          "close_time": 1769885999999,
          "quote_volume": 2273079.2899,
          "trades": 9815,
          "taker_buy_base": 106287.09,
          "taker_buy_quote": 1017508.8506
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 9.78,
          "high": 9.96,
          "low": 9.77,
          "close": 9.83,
          "volume": 97459.69,
          "close_time": 1769889599999,
          "quote_volume": 958761.6997,
          "trades": 4895,
          "taker_buy_base": 43252.57,
          "taker_buy_quote": 425471.3035
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 9.83,
          "high": 9.92,
          "low": 9.73,
          "close": 9.86,
          "volume": 41183.0,
          "close_time": 1769893199999,
          "quote_volume": 404415.1158,
          "trades": 2514,
          "taker_buy_base": 18849.39,
          "taker_buy_quote": 185267.906
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 9.86,
          "high": 10.0,
          "low": 9.82,
          "close": 9.96,
          "volume": 37410.3,
          "close_time": 1769896799999,
          "quote_volume": 370594.0877,
          "trades": 2580,
          "taker_buy_base": 16856.88,
          "taker_buy_quote": 166955.502
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 9.96,
          "high": 9.99,
          "low": 9.9,
          "close": 9.97,
          "volume": 32045.68,
          "close_time": 1769900399999,
          "quote_volume": 318972.13,
          "trades": 1454,
          "taker_buy_base": 17672.16,
          "taker_buy_quote": 175996.1605
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 9.96,
          "high": 10.18,
          "low": 9.95,
          "close": 10.11,
          "volume": 36207.93,
          "close_time": 1769903999999,
          "quote_volume": 364638.7722,
          "trades": 2202,
          "taker_buy_base": 17656.51,
          "taker_buy_quote": 177838.4542
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 10.11,
          "high": 10.2,
          "low": 10.11,
          "close": 10.17,
          "volume": 30178.66,
          "close_time": 1769907599999,
          "quote_volume": 306735.5284,
          "trades": 1365,
          "taker_buy_base": 13754.84,
          "taker_buy_quote": 139769.8126
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 10.17,
          "high": 10.18,
          "low": 10.1,
          "close": 10.16,
          "volume": 18960.11,
          "close_time": 1769911199999,
          "quote_volume": 192128.4587,
          "trades": 945,
          "taker_buy_base": 8055.13,
          "taker_buy_quote": 81631.2449
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 10.18,
          "high": 10.22,
          "low": 10.14,
          "close": 10.2,
          "volume": 16706.44,
          "close_time": 1769914799999,
          "quote_volume": 170203.2695,
          "trades": 804,
          "taker_buy_base": 5869.15,
          "taker_buy_quote": 59728.3812
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 10.2,
          "high": 10.21,
          "low": 10.18,
          "close": 10.2,
          "volume": 13007.95,
          "close_time": 1769918399999,
          "quote_volume": 132612.3736,
          "trades": 711,
          "taker_buy_base": 4746.62,
          "taker_buy_quote": 48385.6906
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 10.21,
          "high": 10.23,
          "low": 10.2,
          "close": 10.2,
          "volume": 12298.23,
          "close_time": 1769921999999,
          "quote_volume": 125594.8682,
          "trades": 583,
          "taker_buy_base": 4153.43,
          "taker_buy_quote": 42422.0614
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 10.2,
          "high": 10.22,
          "low": 10.15,
          "close": 10.16,
          "volume": 24152.1,
          "close_time": 1769925599999,
          "quote_volume": 246029.0216,
          "trades": 821,
          "taker_buy_base": 10020.32,
          "taker_buy_quote": 102069.7973
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 10.17,
          "high": 10.22,
          "low": 10.13,
          "close": 10.17,
          "volume": 15942.15,
          "close_time": 1769929199999,
          "quote_volume": 162199.3058,
          "trades": 653,
          "taker_buy_base": 7501.43,
          "taker_buy_quote": 76307.87
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 10.17,
          "high": 10.26,
          "low": 10.13,
          "close": 10.17,
          "volume": 20765.8,
          "close_time": 1769932799999,
          "quote_volume": 211605.1352,
          "trades": 953,
          "taker_buy_base": 11476.43,
          "taker_buy_quote": 116956.8231
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 10.18,
          "high": 10.22,
          "low": 10.13,
          "close": 10.15,
          "volume": 27214.82,
          "close_time": 1769936399999,
          "quote_volume": 276480.8404,
          "trades": 1094,
          "taker_buy_base": 14292.06,
          "taker_buy_quote": 145205.8713
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 10.16,
          "high": 10.2,
          "low": 10.12,
          "close": 10.19,
          "volume": 16335.72,
          "close_time": 1769939999999,
          "quote_volume": 166036.681,
          "trades": 617,
          "taker_buy_base": 6958.4,
          "taker_buy_quote": 70724.8643
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 10.18,
          "high": 10.19,
          "low": 10.01,
          "close": 10.02,
          "volume": 24216.42,
          "close_time": 1769943599999,
          "quote_volume": 244931.7468,
          "trades": 1016,
          "taker_buy_base": 10930.07,
          "taker_buy_quote": 110525.5968
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 10.02,
          "high": 10.16,
          "low": 10.02,
          "close": 10.13,
          "volume": 13407.73,
          "close_time": 1769947199999,
          "quote_volume": 135376.4523,
          "trades": 795,
          "taker_buy_base": 6568.66,
          "taker_buy_quote": 66274.8965
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 10.12,
          "high": 10.13,
          "low": 10.02,
          "close": 10.06,
          "volume": 20389.51,
          "close_time": 1769950799999,
          "quote_volume": 205172.8105,
          "trades": 785,
          "taker_buy_base": 6955.15,
          "taker_buy_quote": 69955.7801
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 10.07,
          "high": 10.14,
          "low": 10.04,
          "close": 10.06,
          "volume": 17741.6,
          "close_time": 1769954399999,
          "quote_volume": 179287.5361,
          "trades": 809,
          "taker_buy_base": 7612.78,
          "taker_buy_quote": 76947.6741
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 10.06,
          "high": 10.09,
          "low": 9.87,
          "close": 10.03,
          "volume": 46527.63,
          "close_time": 1769957999999,
          "quote_volume": 464799.4929,
          "trades": 2443,
          "taker_buy_base": 21581.75,
          "taker_buy_quote": 215864.5679
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 10.02,
          "high": 10.02,
          "low": 9.73,
          "close": 9.85,
          "volume": 52175.51,
          "close_time": 1769961599999,
          "quote_volume": 513572.6973,
          "trades": 2968,
          "taker_buy_base": 24639.26,
          "taker_buy_quote": 242652.7543
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 9.85,
          "high": 9.93,
          "low": 9.76,
          "close": 9.86,
          "volume": 29898.61,
          "close_time": 1769965199999,
          "quote_volume": 294451.1937,
          "trades": 2236,
          "taker_buy_base": 13298.86,
          "taker_buy_quote": 130948.8476
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 9.86,
          "high": 9.89,
          "low": 9.79,
          "close": 9.89,
          "volume": 26926.22,
          "close_time": 1769968799999,
          "quote_volume": 265057.8364,
          "trades": 1729,
          "taker_buy_base": 12881.81,
          "taker_buy_quote": 126785.991
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 9.89,
          "high": 10.08,
          "low": 9.89,
          "close": 9.98,
          "volume": 45042.9,
          "close_time": 1769972399999,
          "quote_volume": 448917.1845,
          "trades": 2100,
          "taker_buy_base": 28986.58,
          "taker_buy_quote": 288500.8455
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 9.98,
          "high": 10.0,
          "low": 9.83,
          "close": 9.88,
          "volume": 22625.11,
          "close_time": 1769975999999,
          "quote_volume": 224477.0443,
          "trades": 1237,
          "taker_buy_base": 10478.58,
          "taker_buy_quote": 103977.0168
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 9.87,
          "high": 10.02,
          "low": 9.8,
          "close": 9.93,
          "volume": 15532.12,
          "close_time": 1769979599999,
          "quote_volume": 153805.7601,
          "trades": 590,
          "taker_buy_base": 6814.89,
          "taker_buy_quote": 67491.7286
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 9.93,
          "high": 9.94,
          "low": 9.82,
          "close": 9.86,
          "volume": 19167.34,
          "close_time": 1769983199999,
          "quote_volume": 189410.2354,
          "trades": 549,
          "taker_buy_base": 6805.4,
          "taker_buy_quote": 67269.8696
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 9.87,
          "high": 10.04,
          "low": 9.86,
          "close": 9.98,
          "volume": 19823.65,
          "close_time": 1769986799999,
          "quote_volume": 197434.3717,
          "trades": 676,
          "taker_buy_base": 12187.95,
          "taker_buy_quote": 121363.2787
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 9.97,
          "high": 10.07,
          "low": 9.67,
          "close": 9.9,
          "volume": 79542.6,
          "close_time": 1769990399999,
          "quote_volume": 783448.6797,
          "trades": 1955,
          "taker_buy_base": 23442.09,
          "taker_buy_quote": 231841.9714
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.91,
          "high": 10.08,
          "low": 9.84,
          "close": 10.01,
          "volume": 41033.99,
          "close_time": 1769993999999,
          "quote_volume": 410759.2813,
          "trades": 2453,
          "taker_buy_base": 19922.74,
          "taker_buy_quote": 199458.4832
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 10.02,
          "high": 10.12,
          "low": 9.89,
          "close": 10.06,
          "volume": 29480.33,
          "close_time": 1769997599999,
          "quote_volume": 296314.1471,
          "trades": 1959,
          "taker_buy_base": 15378.58,
          "taker_buy_quote": 154595.9138
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 10.06,
          "high": 10.08,
          "low": 9.91,
          "close": 9.92,
          "volume": 19852.5,
          "close_time": 1770001199999,
          "quote_volume": 198638.9766,
          "trades": 1615,
          "taker_buy_base": 9220.17,
          "taker_buy_quote": 92278.4466
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 9.93,
          "high": 9.93,
          "low": 9.53,
          "close": 9.85,
          "volume": 82404.39,
          "close_time": 1770004799999,
          "quote_volume": 798755.4797,
          "trades": 5912,
          "taker_buy_base": 35591.47,
          "taker_buy_quote": 344978.6429
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 9.86,
          "high": 9.99,
          "low": 9.72,
          "close": 9.82,
          "volume": 33576.95,
          "close_time": 1770008399999,
          "quote_volume": 331867.1414,
          "trades": 2329,
          "taker_buy_base": 15264.79,
          "taker_buy_quote": 150942.4988
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 9.82,
          "high": 9.83,
          "low": 9.59,
          "close": 9.67,
          "volume": 30282.46,
          "close_time": 1770011999999,
          "quote_volume": 292983.9251,
          "trades": 2136,
          "taker_buy_base": 15411.72,
          "taker_buy_quote": 148944.9392
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 9.67,
          "high": 9.94,
          "low": 9.53,
          "close": 9.81,
          "volume": 80051.24,
          "close_time": 1770015599999,
          "quote_volume": 779023.9779,
          "trades": 4655,
          "taker_buy_base": 36408.52,
          "taker_buy_quote": 354614.4912
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 9.81,
          "high": 9.94,
          "low": 9.78,
          "close": 9.89,
          "volume": 59414.89,
          "close_time": 1770019199999,
          "quote_volume": 586272.5855,
          "trades": 3265,
          "taker_buy_base": 33845.47,
          "taker_buy_quote": 334172.5885
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 9.88,
          "high": 9.97,
          "low": 9.88,
          "close": 9.93,
          "volume": 40593.96,
          "close_time": 1770022799999,
          "quote_volume": 402884.4267,
          "trades": 2280,
          "taker_buy_base": 20849.93,
          "taker_buy_quote": 206945.2183
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 9.93,
          "high": 10.06,
          "low": 9.87,
          "close": 10.01,
          "volume": 45063.08,
          "close_time": 1770026399999,
          "quote_volume": 449384.0591,
          "trades": 2326,
          "taker_buy_base": 23151.75,
          "taker_buy_quote": 230695.5405
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 10.0,
          "high": 10.04,
          "low": 9.95,
          "close": 9.97,
          "volume": 22153.64,
          "close_time": 1770029999999,
          "quote_volume": 221235.4996,
          "trades": 1069,
          "taker_buy_base": 9426.5,
          "taker_buy_quote": 94113.0979
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 9.97,
          "high": 10.03,
          "low": 9.96,
          "close": 9.97,
          "volume": 26428.23,
          "close_time": 1770033599999,
          "quote_volume": 264286.2767,
          "trades": 1222,
          "taker_buy_base": 11636.92,
          "taker_buy_quote": 116402.1344
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 9.98,
          "high": 10.08,
          "low": 9.98,
          "close": 10.07,
          "volume": 21799.08,
          "close_time": 1770037199999,
          "quote_volume": 218851.1959,
          "trades": 1022,
          "taker_buy_base": 11577.92,
          "taker_buy_quote": 116268.3947
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 10.06,
          "high": 10.14,
          "low": 10.03,
          "close": 10.1,
          "volume": 22170.72,
          "close_time": 1770040799999,
          "quote_volume": 223370.2135,
          "trades": 1125,
          "taker_buy_base": 11167.31,
          "taker_buy_quote": 112525.095
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 10.1,
          "high": 10.23,
          "low": 10.02,
          "close": 10.14,
          "volume": 49131.42,
          "close_time": 1770044399999,
          "quote_volume": 498073.2743,
          "trades": 2879,
          "taker_buy_base": 21093.33,
          "taker_buy_quote": 213830.9866
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 10.14,
          "high": 10.32,
          "low": 10.12,
          "close": 10.23,
          "volume": 58558.01,
          "close_time": 1770047999999,
          "quote_volume": 598144.2241,
          "trades": 3278,
          "taker_buy_base": 25917.47,
          "taker_buy_quote": 264545.2255
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 10.24,
          "high": 10.26,
          "low": 10.18,
          "close": 10.19,
          "volume": 25778.82,
          "close_time": 1770051599999,
          "quote_volume": 263632.3102,
          "trades": 1391,
          "taker_buy_base": 13000.1,
          "taker_buy_quote": 132934.5998
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 10.18,
          "high": 10.23,
          "low": 10.14,
          "close": 10.16,
          "volume": 21038.0,
          "close_time": 1770055199999,
          "quote_volume": 214286.2292,
          "trades": 960,
          "taker_buy_base": 9446.8,
          "taker_buy_quote": 96223.0443
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 10.16,
          "high": 10.21,
          "low": 10.13,
          "close": 10.17,
          "volume": 13929.02,
          "close_time": 1770058799999,
          "quote_volume": 141619.7138,
          "trades": 726,
          "taker_buy_base": 6393.65,
          "taker_buy_quote": 64997.9146
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 10.17,
          "high": 10.17,
          "low": 10.12,
          "close": 10.13,
          "volume": 13157.04,
          "close_time": 1770062399999,
          "quote_volume": 133533.7658,
          "trades": 687,
          "taker_buy_base": 7354.09,
          "taker_buy_quote": 74635.531
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 10.12,
          "high": 10.16,
          "low": 10.07,
          "close": 10.11,
          "volume": 24086.96,
          "close_time": 1770065999999,
          "quote_volume": 243683.5463,
          "trades": 981,
          "taker_buy_base": 12195.08,
          "taker_buy_quote": 123394.2575
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 10.11,
          "high": 10.17,
          "low": 10.11,
          "close": 10.15,
          "volume": 14147.11,
          "close_time": 1770069599999,
          "quote_volume": 143553.646,
          "trades": 624,
          "taker_buy_base": 5663.22,
          "taker_buy_quote": 57456.6424
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 10.15,
          "high": 10.19,
          "low": 10.14,
          "close": 10.17,
          "volume": 13319.52,
          "close_time": 1770073199999,
          "quote_volume": 135468.3486,
          "trades": 535,
          "taker_buy_base": 6852.99,
          "taker_buy_quote": 69712.1994
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 10.17,
          "high": 10.18,
          "low": 10.13,
          "close": 10.14,
          "volume": 18138.06,
          "close_time": 1770076799999,
          "quote_volume": 184063.4059,
          "trades": 711,
          "taker_buy_base": 10306.23,
          "taker_buy_quote": 104597.5034
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 10.14,
          "high": 10.17,
          "low": 10.08,
          "close": 10.14,
          "volume": 19940.24,
          "close_time": 1770080399999,
          "quote_volume": 201885.1955,
          "trades": 701,
          "taker_buy_base": 11546.17,
          "taker_buy_quote": 116996.7573
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 10.14,
          "high": 10.19,
          "low": 10.07,
          "close": 10.13,
          "volume": 37008.22,
          "close_time": 1770083999999,
          "quote_volume": 374676.6305,
          "trades": 1283,
          "taker_buy_base": 20546.94,
          "taker_buy_quote": 208156.5379
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 10.12,
          "high": 10.12,
          "low": 9.98,
          "close": 9.98,
          "volume": 41019.66,
          "close_time": 1770087599999,
          "quote_volume": 412287.6881,
          "trades": 1245,
          "taker_buy_base": 21589.35,
          "taker_buy_quote": 217181.3141
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 9.98,
          "high": 10.15,
          "low": 9.95,
          "close": 10.13,
          "volume": 36745.5,
          "close_time": 1770091199999,
          "quote_volume": 368677.5766,
          "trades": 1287,
          "taker_buy_base": 17718.33,
          "taker_buy_quote": 177940.1135
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 10.13,
          "high": 10.2,
          "low": 10.1,
          "close": 10.17,
          "volume": 20090.24,
          "close_time": 1770094799999,
          "quote_volume": 203766.9938,
          "trades": 642,
          "taker_buy_base": 9046.05,
          "taker_buy_quote": 91694.8565
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 10.17,
          "high": 10.17,
          "low": 10.08,
          "close": 10.08,
          "volume": 14586.52,
          "close_time": 1770098399999,
          "quote_volume": 147486.2927,
          "trades": 537,
          "taker_buy_base": 7672.67,
          "taker_buy_quote": 77577.9575
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 10.08,
          "high": 10.14,
          "low": 10.04,
          "close": 10.13,
          "volume": 54704.0,
          "close_time": 1770101999999,
          "quote_volume": 551894.6461,
          "trades": 1169,
          "taker_buy_base": 33668.57,
          "taker_buy_quote": 339660.2089
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 10.12,
          "high": 10.17,
          "low": 10.1,
          "close": 10.14,
          "volume": 24468.35,
          "close_time": 1770105599999,
          "quote_volume": 248019.2141,
          "trades": 779,
          "taker_buy_base": 11329.72,
          "taker_buy_quote": 114819.7676
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 10.14,
          "high": 10.17,
          "low": 10.09,
          "close": 10.1,
          "volume": 31047.32,
          "close_time": 1770109199999,
          "quote_volume": 314676.3157,
          "trades": 865,
          "taker_buy_base": 14347.62,
          "taker_buy_quote": 145386.8842
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 10.11,
          "high": 10.13,
          "low": 9.97,
          "close": 10.05,
          "volume": 46485.08,
          "close_time": 1770112799999,
          "quote_volume": 466830.9303,
          "trades": 1431,
          "taker_buy_base": 19679.79,
          "taker_buy_quote": 197533.0875
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 10.05,
          "high": 10.1,
          "low": 10.02,
          "close": 10.05,
          "volume": 14742.77,
          "close_time": 1770116399999,
          "quote_volume": 148264.9125,
          "trades": 547,
          "taker_buy_base": 7442.77,
          "taker_buy_quote": 74834.1041
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 10.05,
          "high": 10.12,
          "low": 10.04,
          "close": 10.08,
          "volume": 16127.24,
          "close_time": 1770119999999,
          "quote_volume": 162436.7052,
          "trades": 544,
          "taker_buy_base": 6740.73,
          "taker_buy_quote": 67888.3915
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 10.08,
          "high": 10.16,
          "low": 10.05,
          "close": 10.14,
          "volume": 18929.16,
          "close_time": 1770123599999,
          "quote_volume": 191586.3813,
          "trades": 595,
          "taker_buy_base": 11776.26,
          "taker_buy_quote": 119149.9023
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 10.14,
          "high": 10.16,
          "low": 10.11,
          "close": 10.14,
          "volume": 15020.09,
          "close_time": 1770127199999,
          "quote_volume": 152365.4051,
          "trades": 505,
          "taker_buy_base": 7888.48,
          "taker_buy_quote": 80031.0536
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 10.14,
          "high": 10.15,
          "low": 9.93,
          "close": 9.93,
          "volume": 38524.72,
          "close_time": 1770130799999,
          "quote_volume": 387386.7693,
          "trades": 1796,
          "taker_buy_base": 18036.06,
          "taker_buy_quote": 181475.2276
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 9.93,
          "high": 10.16,
          "low": 9.91,
          "close": 10.15,
          "volume": 79734.84,
          "close_time": 1770134399999,
          "quote_volume": 801218.3851,
          "trades": 3414,
          "taker_buy_base": 36691.31,
          "taker_buy_quote": 368753.9374
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 10.16,
          "high": 10.16,
          "low": 9.92,
          "close": 9.94,
          "volume": 53109.73,
          "close_time": 1770137999999,
          "quote_volume": 530616.6353,
          "trades": 2543,
          "taker_buy_base": 24072.97,
          "taker_buy_quote": 240568.3689
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 9.95,
          "high": 9.95,
          "low": 9.74,
          "close": 9.74,
          "volume": 59516.54,
          "close_time": 1770141599999,
          "quote_volume": 585771.029,
          "trades": 2728,
          "taker_buy_base": 28904.74,
          "taker_buy_quote": 284704.229
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 9.74,
          "high": 9.79,
          "low": 9.53,
          "close": 9.56,
          "volume": 99691.19,
          "close_time": 1770145199999,
          "quote_volume": 960333.9186,
          "trades": 4665,
          "taker_buy_base": 44614.47,
          "taker_buy_quote": 429728.6663
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 9.56,
          "high": 10.0,
          "low": 9.54,
          "close": 9.96,
          "volume": 73310.93,
          "close_time": 1770148799999,
          "quote_volume": 721242.4404,
          "trades": 4100,
          "taker_buy_base": 44174.15,
          "taker_buy_quote": 434615.9672
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 9.95,
          "high": 10.33,
          "low": 9.84,
          "close": 10.2,
          "volume": 111155.16,
          "close_time": 1770152399999,
          "quote_volume": 1127266.1688,
          "trades": 5050,
          "taker_buy_base": 66843.52,
          "taker_buy_quote": 678003.0893
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 10.2,
          "high": 10.26,
          "low": 10.07,
          "close": 10.09,
          "volume": 37838.75,
          "close_time": 1770155999999,
          "quote_volume": 384847.9859,
          "trades": 1618,
          "taker_buy_base": 20471.03,
          "taker_buy_quote": 208343.7907
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 10.09,
          "high": 10.09,
          "low": 9.93,
          "close": 9.96,
          "volume": 22472.19,
          "close_time": 1770159599999,
          "quote_volume": 224999.7261,
          "trades": 1562,
          "taker_buy_base": 10007.26,
          "taker_buy_quote": 100192.113
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 9.96,
          "high": 9.97,
          "low": 9.87,
          "close": 9.92,
          "volume": 19992.46,
          "close_time": 1770163199999,
          "quote_volume": 198430.8408,
          "trades": 1527,
          "taker_buy_base": 8843.54,
          "taker_buy_quote": 87806.7631
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.91,
          "high": 10.01,
          "low": 9.87,
          "close": 9.98,
          "volume": 9761.56,
          "close_time": 1770166799999,
          "quote_volume": 97150.3221,
          "trades": 752,
          "taker_buy_base": 4592.9,
          "taker_buy_quote": 45706.7182
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 9.98,
          "high": 10.11,
          "low": 9.98,
          "close": 10.04,
          "volume": 15024.92,
          "close_time": 1770170399999,
          "quote_volume": 151366.5058,
          "trades": 1039,
          "taker_buy_base": 6609.01,
          "taker_buy_quote": 66543.5345
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 10.04,
          "high": 10.07,
          "low": 9.96,
          "close": 10.0,
          "volume": 12957.43,
          "close_time": 1770173999999,
          "quote_volume": 129875.1982,
          "trades": 819,
          "taker_buy_base": 7257.92,
          "taker_buy_quote": 72774.0772
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 10.0,
          "high": 10.13,
          "low": 9.99,
          "close": 10.1,
          "volume": 20616.24,
          "close_time": 1770177599999,
          "quote_volume": 207866.0577,
          "trades": 1081,
          "taker_buy_base": 11358.64,
          "taker_buy_quote": 114515.035
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 10.1,
          "high": 10.12,
          "low": 10.08,
          "close": 10.09,
          "volume": 10824.81,
          "close_time": 1770181199999,
          "quote_volume": 109290.0278,
          "trades": 650,
          "taker_buy_base": 6081.85,
          "taker_buy_quote": 61405.3603
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 10.1,
          "high": 10.11,
          "low": 10.01,
          "close": 10.03,
          "volume": 3860.8,
          "close_time": 1770184799999,
          "quote_volume": 38890.3722,
          "trades": 390,
          "taker_buy_base": 1787.82,
          "taker_buy_quote": 17999.2651
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 10.03,
          "high": 10.14,
          "low": 10.02,
          "close": 10.13,
          "volume": 11791.14,
          "close_time": 1770188399999,
          "quote_volume": 119011.2866,
          "trades": 648,
          "taker_buy_base": 6291.7,
          "taker_buy_quote": 63465.7755
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 10.12,
          "high": 10.15,
          "low": 10.07,
          "close": 10.14,
          "volume": 21352.12,
          "close_time": 1770191999999,
          "quote_volume": 215941.2736,
          "trades": 1050,
          "taker_buy_base": 11792.94,
          "taker_buy_quote": 119278.5847
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 10.14,
          "high": 10.16,
          "low": 10.07,
          "close": 10.13,
          "volume": 13752.6,
          "close_time": 1770195599999,
          "quote_volume": 139225.5874,
          "trades": 793,
          "taker_buy_base": 8054.39,
          "taker_buy_quote": 81564.9991
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 10.13,
          "high": 10.13,
          "low": 10.04,
          "close": 10.06,
          "volume": 11980.38,
          "close_time": 1770199199999,
          "quote_volume": 120699.3664,
          "trades": 693,
          "taker_buy_base": 4504.48,
          "taker_buy_quote": 45396.1249
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 10.06,
          "high": 10.07,
          "low": 10.02,
          "close": 10.02,
          "volume": 12476.75,
          "close_time": 1770202799999,
          "quote_volume": 125270.0975,
          "trades": 672,
          "taker_buy_base": 4967.17,
          "taker_buy_quote": 49891.8712
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 10.03,
          "high": 10.05,
          "low": 9.92,
          "close": 10.01,
          "volume": 23288.05,
          "close_time": 1770206399999,
          "quote_volume": 232300.4206,
          "trades": 1376,
          "taker_buy_base": 9510.96,
          "taker_buy_quote": 94941.7701
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 10.02,
          "high": 10.02,
          "low": 9.96,
          "close": 9.99,
          "volume": 11425.28,
          "close_time": 1770209999999,
          "quote_volume": 114177.6937,
          "trades": 718,
          "taker_buy_base": 6431.09,
          "taker_buy_quote": 64271.5619
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 10.0,
          "high": 10.01,
          "low": 9.85,
          "close": 9.85,
          "volume": 16616.38,
          "close_time": 1770213599999,
          "quote_volume": 164863.3503,
          "trades": 1114,
          "taker_buy_base": 4880.88,
          "taker_buy_quote": 48425.4695
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 9.85,
          "high": 9.93,
          "low": 9.71,
          "close": 9.72,
          "volume": 42306.86,
          "close_time": 1770217199999,
          "quote_volume": 416131.8231,
          "trades": 2566,
          "taker_buy_base": 17621.05,
          "taker_buy_quote": 173627.6347
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 9.72,
          "high": 9.85,
          "low": 9.61,
          "close": 9.71,
          "volume": 62178.73,
          "close_time": 1770220799999,
          "quote_volume": 605860.2742,
          "trades": 2796,
          "taker_buy_base": 33056.11,
          "taker_buy_quote": 322218.2422
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 9.71,
          "high": 9.76,
          "low": 9.58,
          "close": 9.69,
          "volume": 65031.12,
          "close_time": 1770224399999,
          "quote_volume": 628322.6734,
          "trades": 2846,
          "taker_buy_base": 25662.98,
          "taker_buy_quote": 247777.9451
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 9.68,
          "high": 9.77,
          "low": 9.56,
          "close": 9.69,
          "volume": 38822.24,
          "close_time": 1770227999999,
          "quote_volume": 374477.9516,
          "trades": 2401,
          "taker_buy_base": 19339.05,
          "taker_buy_quote": 186532.61
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 9.69,
          "high": 9.88,
          "low": 9.56,
          "close": 9.75,
          "volume": 58392.16,
          "close_time": 1770231599999,
          "quote_volume": 566768.7612,
          "trades": 3278,
          "taker_buy_base": 33587.96,
          "taker_buy_quote": 326133.8597
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 9.75,
          "high": 9.94,
          "low": 9.7,
          "close": 9.92,
          "volume": 44860.0,
          "close_time": 1770235199999,
          "quote_volume": 440605.1886,
          "trades": 2374,
          "taker_buy_base": 24204.8,
          "taker_buy_quote": 238012.9648
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 9.92,
          "high": 9.94,
          "low": 9.81,
          "close": 9.82,
          "volume": 14906.16,
          "close_time": 1770238799999,
          "quote_volume": 146988.0443,
          "trades": 1289,
          "taker_buy_base": 6279.2,
          "taker_buy_quote": 61973.1763
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 9.83,
          "high": 9.85,
          "low": 9.6,
          "close": 9.7,
          "volume": 26290.53,
          "close_time": 1770242399999,
          "quote_volume": 255603.4641,
          "trades": 1826,
          "taker_buy_base": 12854.74,
          "taker_buy_quote": 125045.1487
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 9.71,
          "high": 9.84,
          "low": 9.53,
          "close": 9.63,
          "volume": 48011.1,
          "close_time": 1770245999999,
          "quote_volume": 465183.526,
          "trades": 2747,
          "taker_buy_base": 22657.53,
          "taker_buy_quote": 219571.7336
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 9.63,
          "high": 9.77,
          "low": 9.6,
          "close": 9.69,
          "volume": 34999.97,
          "close_time": 1770249599999,
          "quote_volume": 339539.6705,
          "trades": 1929,
          "taker_buy_base": 19794.42,
          "taker_buy_quote": 191921.6052
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.7,
          "high": 9.75,
          "low": 9.66,
          "close": 9.71,
          "volume": 16044.05,
          "close_time": 1770253199999,
          "quote_volume": 155583.7452,
          "trades": 1106,
          "taker_buy_base": 7724.03,
          "taker_buy_quote": 74915.5005
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 9.72,
          "high": 9.83,
          "low": 9.63,
          "close": 9.72,
          "volume": 32018.39,
          "close_time": 1770256799999,
          "quote_volume": 312134.2072,
          "trades": 2286,
          "taker_buy_base": 14208.9,
          "taker_buy_quote": 138546.0965
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 9.73,
          "high": 9.81,
          "low": 9.62,
          "close": 9.63,
          "volume": 31853.0,
          "close_time": 1770260399999,
          "quote_volume": 309545.9156,
          "trades": 2095,
          "taker_buy_base": 18482.57,
          "taker_buy_quote": 179726.6521
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 9.64,
          "high": 9.7,
          "low": 9.59,
          "close": 9.6,
          "volume": 21906.94,
          "close_time": 1770263999999,
          "quote_volume": 210961.7371,
          "trades": 1506,
          "taker_buy_base": 9930.66,
          "taker_buy_quote": 95716.0222
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 9.61,
          "high": 9.64,
          "low": 9.53,
          "close": 9.56,
          "volume": 30935.33,
          "close_time": 1770267599999,
          "quote_volume": 296165.266,
          "trades": 1720,
          "taker_buy_base": 15877.63,
          "taker_buy_quote": 152023.5104
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 9.56,
          "high": 9.65,
          "low": 9.45,
          "close": 9.54,
          "volume": 30008.8,
          "close_time": 1770271199999,
          "quote_volume": 286465.5219,
          "trades": 1668,
          "taker_buy_base": 12357.42,
          "taker_buy_quote": 118060.206
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.42,
          "close": 9.47,
          "volume": 21379.6,
          "close_time": 1770274799999,
          "quote_volume": 202800.1284,
          "trades": 1389,
          "taker_buy_base": 9616.17,
          "taker_buy_quote": 91246.5141
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 9.48,
          "high": 9.59,
          "low": 9.47,
          "close": 9.49,
          "volume": 34181.7,
          "close_time": 1770278399999,
          "quote_volume": 326453.8989,
          "trades": 2093,
          "taker_buy_base": 20686.31,
          "taker_buy_quote": 197678.7196
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 9.5,
          "high": 9.62,
          "low": 9.49,
          "close": 9.55,
          "volume": 15672.98,
          "close_time": 1770281999999,
          "quote_volume": 149709.7067,
          "trades": 1312,
          "taker_buy_base": 8147.79,
          "taker_buy_quote": 77829.8859
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 9.55,
          "high": 9.66,
          "low": 9.54,
          "close": 9.56,
          "volume": 17141.8,
          "close_time": 1770285599999,
          "quote_volume": 164492.1999,
          "trades": 1336,
          "taker_buy_base": 10080.25,
          "taker_buy_quote": 96770.6587
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.31,
          "close": 9.35,
          "volume": 30623.98,
          "close_time": 1770289199999,
          "quote_volume": 288329.2583,
          "trades": 1871,
          "taker_buy_base": 16911.2,
          "taker_buy_quote": 159010.2976
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 9.34,
          "high": 9.39,
          "low": 9.17,
          "close": 9.26,
          "volume": 45476.69,
          "close_time": 1770292799999,
          "quote_volume": 421493.9964,
          "trades": 2064,
          "taker_buy_base": 22951.51,
          "taker_buy_quote": 213027.9631
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 9.25,
          "high": 9.3,
          "low": 9.14,
          "close": 9.24,
          "volume": 47999.17,
          "close_time": 1770296399999,
          "quote_volume": 442075.473,
          "trades": 2007,
          "taker_buy_base": 20704.07,
          "taker_buy_quote": 190824.7489
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 9.24,
          "high": 9.3,
          "low": 9.19,
          "close": 9.21,
          "volume": 31431.84,
          "close_time": 1770299999999,
          "quote_volume": 290617.9492,
          "trades": 1519,
          "taker_buy_base": 13458.91,
          "taker_buy_quote": 124561.8044
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 9.21,
          "high": 9.43,
          "low": 9.16,
          "close": 9.17,
          "volume": 56972.81,
          "close_time": 1770303599999,
          "quote_volume": 529062.8978,
          "trades": 2368,
          "taker_buy_base": 24000.2,
          "taker_buy_quote": 223036.4135
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 8.71,
          "close": 8.86,
          "volume": 160240.13,
          "close_time": 1770307199999,
          "quote_volume": 1426602.3713,
          "trades": 3898,
          "taker_buy_base": 76978.25,
          "taker_buy_quote": 684112.5149
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 8.86,
          "high": 9.08,
          "low": 8.78,
          "close": 8.99,
          "volume": 74278.38,
          "close_time": 1770310799999,
          "quote_volume": 663372.8434,
          "trades": 1889,
          "taker_buy_base": 39909.35,
          "taker_buy_quote": 356450.5081
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 8.99,
          "high": 9.03,
          "low": 8.71,
          "close": 8.82,
          "volume": 57270.41,
          "close_time": 1770314399999,
          "quote_volume": 507116.751,
          "trades": 1703,
          "taker_buy_base": 24111.19,
          "taker_buy_quote": 213681.5454
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.71,
          "close": 8.9,
          "volume": 98127.58,
          "close_time": 1770317999999,
          "quote_volume": 862340.939,
          "trades": 1948,
          "taker_buy_base": 38878.82,
          "taker_buy_quote": 342454.4859
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.65,
          "close": 8.69,
          "volume": 47019.59,
          "close_time": 1770321599999,
          "quote_volume": 410835.5982,
          "trades": 1233,
          "taker_buy_base": 17710.91,
          "taker_buy_quote": 154899.9484
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 8.68,
          "high": 8.76,
          "low": 8.23,
          "close": 8.35,
          "volume": 348006.25,
          "close_time": 1770325199999,
          "quote_volume": 2933163.4912,
          "trades": 6487,
          "taker_buy_base": 133670.3,
          "taker_buy_quote": 1128274.8151
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 8.35,
          "high": 8.55,
          "low": 8.25,
          "close": 8.35,
          "volume": 88013.56,
          "close_time": 1770328799999,
          "quote_volume": 738092.9351,
          "trades": 2350,
          "taker_buy_base": 42242.73,
          "taker_buy_quote": 354268.7686
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 8.35,
          "high": 8.52,
          "low": 8.23,
          "close": 8.37,
          "volume": 58794.32,
          "close_time": 1770332399999,
          "quote_volume": 492000.5914,
          "trades": 1790,
          "taker_buy_base": 29104.34,
          "taker_buy_quote": 243812.5758
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 8.37,
          "high": 8.55,
          "low": 8.25,
          "close": 8.29,
          "volume": 65269.1,
          "close_time": 1770335999999,
          "quote_volume": 547534.2188,
          "trades": 1660,
          "taker_buy_base": 28343.86,
          "taker_buy_quote": 238196.0325
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.3,
          "high": 8.34,
          "low": 7.53,
          "close": 8.22,
          "volume": 372888.12,
          "close_time": 1770339599999,
          "quote_volume": 2957915.605,
          "trades": 15086,
          "taker_buy_base": 184597.13,
          "taker_buy_quote": 1467697.274
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 8.22,
          "high": 8.46,
          "low": 8.18,
          "close": 8.45,
          "volume": 70889.29,
          "close_time": 1770343199999,
          "quote_volume": 589784.7114,
          "trades": 3314,
          "taker_buy_base": 36429.85,
          "taker_buy_quote": 303131.9679
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 8.45,
          "high": 8.52,
          "low": 8.25,
          "close": 8.3,
          "volume": 41024.36,
          "close_time": 1770346799999,
          "quote_volume": 342437.3374,
          "trades": 2309,
          "taker_buy_base": 20877.26,
          "taker_buy_quote": 174289.0962
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 8.31,
          "high": 8.34,
          "low": 8.18,
          "close": 8.26,
          "volume": 55447.54,
          "close_time": 1770350399999,
          "quote_volume": 458161.674,
          "trades": 2135,
          "taker_buy_base": 22215.9,
          "taker_buy_quote": 183829.2707
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 8.26,
          "high": 8.39,
          "low": 8.23,
          "close": 8.37,
          "volume": 26523.15,
          "close_time": 1770353999999,
          "quote_volume": 220499.2335,
          "trades": 1495,
          "taker_buy_base": 14395.71,
          "taker_buy_quote": 119612.2446
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 8.36,
          "high": 8.61,
          "low": 8.35,
          "close": 8.59,
          "volume": 26421.77,
          "close_time": 1770357599999,
          "quote_volume": 224167.0068,
          "trades": 1644,
          "taker_buy_base": 15634.43,
          "taker_buy_quote": 132568.49
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 8.6,
          "high": 8.63,
          "low": 8.4,
          "close": 8.41,
          "volume": 37214.07,
          "close_time": 1770361199999,
          "quote_volume": 316395.522,
          "trades": 2265,
          "taker_buy_base": 17120.02,
          "taker_buy_quote": 145759.5761
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 8.42,
          "high": 8.48,
          "low": 8.3,
          "close": 8.41,
          "volume": 55700.18,
          "close_time": 1770364799999,
          "quote_volume": 466849.8593,
          "trades": 2608,
          "taker_buy_base": 25780.54,
          "taker_buy_quote": 216343.5751
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 8.4,
          "high": 8.47,
          "low": 8.33,
          "close": 8.38,
          "volume": 40157.26,
          "close_time": 1770368399999,
          "quote_volume": 337068.5634,
          "trades": 2105,
          "taker_buy_base": 16574.23,
          "taker_buy_quote": 139103.7692
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 8.38,
          "high": 8.64,
          "low": 8.37,
          "close": 8.6,
          "volume": 35891.7,
          "close_time": 1770371999999,
          "quote_volume": 304277.773,
          "trades": 2252,
          "taker_buy_base": 18312.72,
          "taker_buy_quote": 155253.5254
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 8.59,
          "high": 8.7,
          "low": 8.58,
          "close": 8.68,
          "volume": 38834.18,
          "close_time": 1770375599999,
          "quote_volume": 335245.1853,
          "trades": 1822,
          "taker_buy_base": 21617.91,
          "taker_buy_quote": 186671.1797
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 8.68,
          "high": 8.73,
          "low": 8.65,
          "close": 8.7,
          "volume": 26317.03,
          "close_time": 1770379199999,
          "quote_volume": 228706.9893,
          "trades": 1423,
          "taker_buy_base": 15494.32,
          "taker_buy_quote": 134714.8174
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 8.7,
          "high": 8.7,
          "low": 8.59,
          "close": 8.7,
          "volume": 33552.49,
          "close_time": 1770382799999,
          "quote_volume": 290395.7052,
          "trades": 1321,
          "taker_buy_base": 10741.31,
          "taker_buy_quote": 93160.731
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 8.7,
          "high": 8.84,
          "low": 8.69,
          "close": 8.8,
          "volume": 32532.46,
          "close_time": 1770386399999,
          "quote_volume": 285502.3022,
          "trades": 2281,
          "taker_buy_base": 16682.74,
          "taker_buy_quote": 146463.651
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 8.79,
          "high": 9.02,
          "low": 8.72,
          "close": 8.97,
          "volume": 58958.97,
          "close_time": 1770389999999,
          "quote_volume": 523494.477,
          "trades": 3500,
          "taker_buy_base": 28500.39,
          "taker_buy_quote": 253267.0003
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 8.97,
          "high": 9.06,
          "low": 8.89,
          "close": 9.03,
          "volume": 42954.58,
          "close_time": 1770393599999,
          "quote_volume": 385425.0462,
          "trades": 2459,
          "taker_buy_base": 19233.57,
          "taker_buy_quote": 172629.7633
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 9.03,
          "high": 9.32,
          "low": 9.0,
          "close": 9.26,
          "volume": 56268.72,
          "close_time": 1770397199999,
          "quote_volume": 517506.947,
          "trades": 3133,
          "taker_buy_base": 27576.75,
          "taker_buy_quote": 253785.8019
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 9.25,
          "high": 9.47,
          "low": 9.21,
          "close": 9.34,
          "volume": 61028.37,
          "close_time": 1770400799999,
          "quote_volume": 570006.5747,
          "trades": 3600,
          "taker_buy_base": 28961.25,
          "taker_buy_quote": 270636.8231
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 9.33,
          "high": 9.36,
          "low": 9.13,
          "close": 9.22,
          "volume": 43029.0,
          "close_time": 1770404399999,
          "quote_volume": 396836.0877,
          "trades": 2711,
          "taker_buy_base": 19339.53,
          "taker_buy_quote": 178143.0636
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 9.22,
          "high": 9.26,
          "low": 9.15,
          "close": 9.25,
          "volume": 43940.92,
          "close_time": 1770407999999,
          "quote_volume": 404857.4614,
          "trades": 2052,
          "taker_buy_base": 23582.72,
          "taker_buy_quote": 217300.2027
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 9.24,
          "high": 9.29,
          "low": 9.14,
          "close": 9.16,
          "volume": 38451.98,
          "close_time": 1770411599999,
          "quote_volume": 354052.4166,
          "trades": 1984,
          "taker_buy_base": 19922.79,
          "taker_buy_quote": 183454.4255
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 9.15,
          "high": 9.2,
          "low": 9.1,
          "close": 9.18,
          "volume": 30253.43,
          "close_time": 1770415199999,
          "quote_volume": 276830.9309,
          "trades": 1208,
          "taker_buy_base": 17941.22,
          "taker_buy_quote": 164200.3793
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 9.19,
          "high": 9.33,
          "low": 9.18,
          "close": 9.32,
          "volume": 54119.38,
          "close_time": 1770418799999,
          "quote_volume": 501623.8973,
          "trades": 1931,
          "taker_buy_base": 31304.11,
          "taker_buy_quote": 290136.6625
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 9.31,
          "high": 9.38,
          "low": 9.23,
          "close": 9.27,
          "volume": 29120.56,
          "close_time": 1770422399999,
          "quote_volume": 270492.5913,
          "trades": 1304,
          "taker_buy_base": 16962.16,
          "taker_buy_quote": 157571.4335
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.14,
          "close": 9.19,
          "volume": 19768.69,
          "close_time": 1770425999999,
          "quote_volume": 182005.0444,
          "trades": 1220,
          "taker_buy_base": 8348.65,
          "taker_buy_quote": 76913.4389
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 9.19,
          "high": 9.26,
          "low": 9.12,
          "close": 9.24,
          "volume": 20802.04,
          "close_time": 1770429599999,
          "quote_volume": 191293.7719,
          "trades": 1086,
          "taker_buy_base": 11558.66,
          "taker_buy_quote": 106255.3071
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 9.23,
          "high": 9.25,
          "low": 9.19,
          "close": 9.22,
          "volume": 13664.52,
          "close_time": 1770433199999,
          "quote_volume": 125949.4981,
          "trades": 674,
          "taker_buy_base": 6481.14,
          "taker_buy_quote": 59732.4581
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 9.22,
          "high": 9.31,
          "low": 9.21,
          "close": 9.28,
          "volume": 22772.0,
          "close_time": 1770436799999,
          "quote_volume": 211130.2861,
          "trades": 935,
          "taker_buy_base": 12728.24,
          "taker_buy_quote": 117970.3767
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 9.28,
          "high": 9.36,
          "low": 9.24,
          "close": 9.25,
          "volume": 22800.82,
          "close_time": 1770440399999,
          "quote_volume": 211866.5982,
          "trades": 1184,
          "taker_buy_base": 10781.26,
          "taker_buy_quote": 100229.6432
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 9.25,
          "high": 9.31,
          "low": 9.24,
          "close": 9.26,
          "volume": 16036.56,
          "close_time": 1770443999999,
          "quote_volume": 148737.7527,
          "trades": 667,
          "taker_buy_base": 6530.77,
          "taker_buy_quote": 60545.8846
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 9.27,
          "high": 9.32,
          "low": 9.1,
          "close": 9.11,
          "volume": 35504.14,
          "close_time": 1770447599999,
          "quote_volume": 328962.8865,
          "trades": 1380,
          "taker_buy_base": 14942.94,
          "taker_buy_quote": 138530.0819
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 9.12,
          "high": 9.15,
          "low": 8.9,
          "close": 9.0,
          "volume": 59333.52,
          "close_time": 1770451199999,
          "quote_volume": 534616.4431,
          "trades": 3208,
          "taker_buy_base": 24438.69,
          "taker_buy_quote": 220142.4658
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 8.99,
          "high": 9.08,
          "low": 8.96,
          "close": 9.06,
          "volume": 23070.34,
          "close_time": 1770454799999,
          "quote_volume": 208505.8401,
          "trades": 1180,
          "taker_buy_base": 11647.73,
          "taker_buy_quote": 105337.8309
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 9.05,
          "high": 9.09,
          "low": 8.97,
          "close": 9.0,
          "volume": 14097.38,
          "close_time": 1770458399999,
          "quote_volume": 127311.9916,
          "trades": 813,
          "taker_buy_base": 6310.31,
          "taker_buy_quote": 57009.4762
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 9.0,
          "high": 9.03,
          "low": 8.93,
          "close": 8.98,
          "volume": 12447.77,
          "close_time": 1770461999999,
          "quote_volume": 111689.287,
          "trades": 651,
          "taker_buy_base": 4785.04,
          "taker_buy_quote": 42940.7907
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.94,
          "close": 8.98,
          "volume": 13596.46,
          "close_time": 1770465599999,
          "quote_volume": 121838.9854,
          "trades": 550,
          "taker_buy_base": 6260.66,
          "taker_buy_quote": 56115.7377
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 8.98,
          "high": 9.25,
          "low": 8.96,
          "close": 9.16,
          "volume": 31106.74,
          "close_time": 1770469199999,
          "quote_volume": 283865.6998,
          "trades": 1837,
          "taker_buy_base": 16493.2,
          "taker_buy_quote": 150486.3581
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.06,
          "close": 9.11,
          "volume": 25202.41,
          "close_time": 1770472799999,
          "quote_volume": 229566.0932,
          "trades": 974,
          "taker_buy_base": 13291.66,
          "taker_buy_quote": 121165.7788
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.02,
          "close": 9.05,
          "volume": 22238.08,
          "close_time": 1770476399999,
          "quote_volume": 202061.9677,
          "trades": 824,
          "taker_buy_base": 9049.94,
          "taker_buy_quote": 82394.5687
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 9.05,
          "high": 9.21,
          "low": 9.04,
          "close": 9.17,
          "volume": 24159.58,
          "close_time": 1770479999999,
          "quote_volume": 220545.9766,
          "trades": 1122,
          "taker_buy_base": 15019.78,
          "taker_buy_quote": 137182.5883
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 9.18,
          "high": 9.39,
          "low": 9.14,
          "close": 9.2,
          "volume": 589655.31,
          "close_time": 1770483599999,
          "quote_volume": 5464846.5314,
          "trades": 17110,
          "taker_buy_base": 285963.41,
          "taker_buy_quote": 2650616.3082
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 9.21,
          "high": 9.26,
          "low": 9.15,
          "close": 9.23,
          "volume": 35226.22,
          "close_time": 1770487199999,
          "quote_volume": 324436.6843,
          "trades": 980,
          "taker_buy_base": 18029.76,
          "taker_buy_quote": 166073.8155
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 9.24,
          "high": 9.37,
          "low": 9.24,
          "close": 9.33,
          "volume": 26387.43,
          "close_time": 1770490799999,
          "quote_volume": 245263.0666,
          "trades": 862,
          "taker_buy_base": 13149.24,
          "taker_buy_quote": 122188.0463
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.24,
          "close": 9.25,
          "volume": 12689.33,
          "close_time": 1770494399999,
          "quote_volume": 117644.8961,
          "trades": 546,
          "taker_buy_base": 6346.82,
          "taker_buy_quote": 58844.8484
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 9.25,
          "high": 9.32,
          "low": 9.23,
          "close": 9.31,
          "volume": 19915.22,
          "close_time": 1770497999999,
          "quote_volume": 184704.9275,
          "trades": 626,
          "taker_buy_base": 10927.66,
          "taker_buy_quote": 101357.8554
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 9.31,
          "high": 9.32,
          "low": 9.24,
          "close": 9.25,
          "volume": 15970.09,
          "close_time": 1770501599999,
          "quote_volume": 148143.465,
          "trades": 500,
          "taker_buy_base": 7774.46,
          "taker_buy_quote": 72112.7168
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 9.26,
          "high": 9.3,
          "low": 9.23,
          "close": 9.25,
          "volume": 19015.87,
          "close_time": 1770505199999,
          "quote_volume": 176118.0889,
          "trades": 528,
          "taker_buy_base": 9613.98,
          "taker_buy_quote": 89033.3272
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 9.25,
          "high": 9.26,
          "low": 9.18,
          "close": 9.23,
          "volume": 10304.28,
          "close_time": 1770508799999,
          "quote_volume": 94920.8925,
          "trades": 453,
          "taker_buy_base": 5036.45,
          "taker_buy_quote": 46380.6321
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 9.23,
          "high": 9.23,
          "low": 9.18,
          "close": 9.19,
          "volume": 12481.97,
          "close_time": 1770512399999,
          "quote_volume": 114835.3766,
          "trades": 409,
          "taker_buy_base": 6385.12,
          "taker_buy_quote": 58745.1472
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 9.2,
          "high": 9.25,
          "low": 9.18,
          "close": 9.2,
          "volume": 10266.55,
          "close_time": 1770515999999,
          "quote_volume": 94591.386,
          "trades": 407,
          "taker_buy_base": 5234.54,
          "taker_buy_quote": 48238.8423
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.16,
          "close": 9.17,
          "volume": 8946.26,
          "close_time": 1770519599999,
          "quote_volume": 82309.2871,
          "trades": 372,
          "taker_buy_base": 4615.67,
          "taker_buy_quote": 42451.6736
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 9.11,
          "close": 9.12,
          "volume": 8995.15,
          "close_time": 1770523199999,
          "quote_volume": 82391.098,
          "trades": 467,
          "taker_buy_base": 4729.74,
          "taker_buy_quote": 43332.4369
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 9.13,
          "high": 9.15,
          "low": 9.09,
          "close": 9.15,
          "volume": 9748.85,
          "close_time": 1770526799999,
          "quote_volume": 88946.2464,
          "trades": 377,
          "taker_buy_base": 4758.66,
          "taker_buy_quote": 43432.2
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.11,
          "close": 9.12,
          "volume": 7242.98,
          "close_time": 1770530399999,
          "quote_volume": 66197.7432,
          "trades": 333,
          "taker_buy_base": 3744.28,
          "taker_buy_quote": 34216.0434
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.11,
          "close": 9.11,
          "volume": 8046.02,
          "close_time": 1770533999999,
          "quote_volume": 73428.1906,
          "trades": 331,
          "taker_buy_base": 4167.11,
          "taker_buy_quote": 38031.4688
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 9.12,
          "high": 9.15,
          "low": 9.07,
          "close": 9.14,
          "volume": 11518.12,
          "close_time": 1770537599999,
          "quote_volume": 104951.1922,
          "trades": 484,
          "taker_buy_base": 5285.26,
          "taker_buy_quote": 48182.7264
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 9.13,
          "high": 9.28,
          "low": 9.12,
          "close": 9.26,
          "volume": 20561.67,
          "close_time": 1770541199999,
          "quote_volume": 188990.6409,
          "trades": 1039,
          "taker_buy_base": 9786.01,
          "taker_buy_quote": 90006.9116
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 9.26,
          "high": 9.27,
          "low": 9.15,
          "close": 9.17,
          "volume": 13463.59,
          "close_time": 1770544799999,
          "quote_volume": 124112.5352,
          "trades": 724,
          "taker_buy_base": 6362.71,
          "taker_buy_quote": 58659.8145
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 9.17,
          "high": 9.22,
          "low": 9.11,
          "close": 9.14,
          "volume": 14277.38,
          "close_time": 1770548399999,
          "quote_volume": 130758.4294,
          "trades": 727,
          "taker_buy_base": 6002.92,
          "taker_buy_quote": 54962.7857
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 9.14,
          "high": 9.27,
          "low": 9.13,
          "close": 9.26,
          "volume": 22765.86,
          "close_time": 1770551999999,
          "quote_volume": 209996.9997,
          "trades": 1062,
          "taker_buy_base": 12145.8,
          "taker_buy_quote": 112104.3233
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 9.27,
          "high": 9.27,
          "low": 9.21,
          "close": 9.25,
          "volume": 11983.7,
          "close_time": 1770555599999,
          "quote_volume": 110689.6208,
          "trades": 675,
          "taker_buy_base": 6237.36,
          "taker_buy_quote": 57602.5671
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 9.24,
          "high": 9.28,
          "low": 9.2,
          "close": 9.26,
          "volume": 22781.78,
          "close_time": 1770559199999,
          "quote_volume": 210534.3603,
          "trades": 848,
          "taker_buy_base": 7767.14,
          "taker_buy_quote": 71801.6547
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.22,
          "close": 9.25,
          "volume": 13144.5,
          "close_time": 1770562799999,
          "quote_volume": 121558.3541,
          "trades": 546,
          "taker_buy_base": 6668.49,
          "taker_buy_quote": 61669.5683
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 9.25,
          "high": 9.27,
          "low": 9.14,
          "close": 9.17,
          "volume": 21325.73,
          "close_time": 1770566399999,
          "quote_volume": 196221.8025,
          "trades": 934,
          "taker_buy_base": 8855.31,
          "taker_buy_quote": 81446.1659
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 9.17,
          "high": 9.2,
          "low": 9.0,
          "close": 9.03,
          "volume": 20170.77,
          "close_time": 1770569999999,
          "quote_volume": 183807.9221,
          "trades": 884,
          "taker_buy_base": 10755.58,
          "taker_buy_quote": 97957.6705
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 9.04,
          "high": 9.11,
          "low": 9.04,
          "close": 9.09,
          "volume": 6802.57,
          "close_time": 1770573599999,
          "quote_volume": 61831.0431,
          "trades": 227,
          "taker_buy_base": 3794.09,
          "taker_buy_quote": 34490.1871
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 9.09,
          "high": 9.22,
          "low": 9.09,
          "close": 9.16,
          "volume": 13831.87,
          "close_time": 1770577199999,
          "quote_volume": 126707.9293,
          "trades": 395,
          "taker_buy_base": 7834.93,
          "taker_buy_quote": 71728.9673
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 9.16,
          "high": 9.21,
          "low": 9.15,
          "close": 9.21,
          "volume": 6408.02,
          "close_time": 1770580799999,
          "quote_volume": 58843.0271,
          "trades": 208,
          "taker_buy_base": 3260.32,
          "taker_buy_quote": 29949.0571
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 9.21,
          "high": 9.21,
          "low": 9.08,
          "close": 9.09,
          "volume": 4923.34,
          "close_time": 1770584399999,
          "quote_volume": 44999.0771,
          "trades": 252,
          "taker_buy_base": 3083.41,
          "taker_buy_quote": 28187.1631
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 9.09,
          "high": 9.12,
          "low": 9.01,
          "close": 9.05,
          "volume": 7017.19,
          "close_time": 1770587999999,
          "quote_volume": 63564.4589,
          "trades": 241,
          "taker_buy_base": 4572.99,
          "taker_buy_quote": 41419.1802
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 9.05,
          "high": 9.09,
          "low": 9.03,
          "close": 9.09,
          "volume": 7217.05,
          "close_time": 1770591599999,
          "quote_volume": 65330.2619,
          "trades": 194,
          "taker_buy_base": 3802.87,
          "taker_buy_quote": 34451.2018
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 9.08,
          "high": 9.25,
          "low": 9.01,
          "close": 9.08,
          "volume": 27188.59,
          "close_time": 1770595199999,
          "quote_volume": 247713.4598,
          "trades": 729,
          "taker_buy_base": 12575.66,
          "taker_buy_quote": 114623.058
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 9.08,
          "high": 9.13,
          "low": 9.04,
          "close": 9.1,
          "volume": 13337.67,
          "close_time": 1770598799999,
          "quote_volume": 121220.8168,
          "trades": 1007,
          "taker_buy_base": 7150.77,
          "taker_buy_quote": 64970.279
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 9.1,
          "high": 9.17,
          "low": 9.03,
          "close": 9.07,
          "volume": 25141.57,
          "close_time": 1770602399999,
          "quote_volume": 228198.7998,
          "trades": 1179,
          "taker_buy_base": 14755.94,
          "taker_buy_quote": 133851.1872
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 9.07,
          "high": 9.17,
          "low": 9.06,
          "close": 9.11,
          "volume": 9617.02,
          "close_time": 1770605999999,
          "quote_volume": 87614.37,
          "trades": 591,
          "taker_buy_base": 3854.24,
          "taker_buy_quote": 35099.4338
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 9.12,
          "high": 9.2,
          "low": 9.11,
          "close": 9.18,
          "volume": 9661.75,
          "close_time": 1770609599999,
          "quote_volume": 88382.0633,
          "trades": 646,
          "taker_buy_base": 5208.45,
          "taker_buy_quote": 47654.7122
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 9.18,
          "high": 9.18,
          "low": 9.1,
          "close": 9.12,
          "volume": 5686.42,
          "close_time": 1770613199999,
          "quote_volume": 51949.1,
          "trades": 353,
          "taker_buy_base": 2279.45,
          "taker_buy_quote": 20811.6851
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.09,
          "close": 9.13,
          "volume": 5857.3,
          "close_time": 1770616799999,
          "quote_volume": 53423.5682,
          "trades": 317,
          "taker_buy_base": 3882.43,
          "taker_buy_quote": 35417.7132
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 9.13,
          "high": 9.13,
          "low": 9.02,
          "close": 9.06,
          "volume": 9627.21,
          "close_time": 1770620399999,
          "quote_volume": 87271.0566,
          "trades": 654,
          "taker_buy_base": 4174.03,
          "taker_buy_quote": 37811.2666
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 9.06,
          "high": 9.08,
          "low": 9.02,
          "close": 9.03,
          "volume": 9537.62,
          "close_time": 1770623999999,
          "quote_volume": 86300.4384,
          "trades": 640,
          "taker_buy_base": 3637.84,
          "taker_buy_quote": 32935.2726
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 9.02,
          "high": 9.04,
          "low": 8.86,
          "close": 8.91,
          "volume": 26738.71,
          "close_time": 1770627599999,
          "quote_volume": 239062.1203,
          "trades": 1473,
          "taker_buy_base": 9025.1,
          "taker_buy_quote": 80749.1942
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 8.91,
          "high": 8.93,
          "low": 8.84,
          "close": 8.86,
          "volume": 19669.98,
          "close_time": 1770631199999,
          "quote_volume": 174843.2144,
          "trades": 1072,
          "taker_buy_base": 8822.96,
          "taker_buy_quote": 78491.109
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 8.87,
          "high": 8.88,
          "low": 8.72,
          "close": 8.76,
          "volume": 11671.87,
          "close_time": 1770634799999,
          "quote_volume": 102516.0851,
          "trades": 913,
          "taker_buy_base": 5401.61,
          "taker_buy_quote": 47446.8142
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 8.76,
          "high": 8.81,
          "low": 8.75,
          "close": 8.78,
          "volume": 14585.26,
          "close_time": 1770638399999,
          "quote_volume": 128050.6719,
          "trades": 595,
          "taker_buy_base": 7291.25,
          "taker_buy_quote": 64025.6928
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 8.78,
          "high": 8.85,
          "low": 8.77,
          "close": 8.83,
          "volume": 7155.08,
          "close_time": 1770641999999,
          "quote_volume": 63018.6262,
          "trades": 429,
          "taker_buy_base": 4720.28,
          "taker_buy_quote": 41576.4705
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 8.84,
          "high": 8.87,
          "low": 8.77,
          "close": 8.77,
          "volume": 7100.55,
          "close_time": 1770645599999,
          "quote_volume": 62694.9446,
          "trades": 304,
          "taker_buy_base": 3499.69,
          "taker_buy_quote": 30939.0954
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 8.78,
          "high": 8.94,
          "low": 8.75,
          "close": 8.91,
          "volume": 30142.12,
          "close_time": 1770649199999,
          "quote_volume": 266473.3692,
          "trades": 805,
          "taker_buy_base": 14768.62,
          "taker_buy_quote": 130315.3177
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 8.92,
          "high": 8.99,
          "low": 8.86,
          "close": 8.99,
          "volume": 13500.14,
          "close_time": 1770652799999,
          "quote_volume": 120745.3041,
          "trades": 512,
          "taker_buy_base": 7934.4,
          "taker_buy_quote": 70984.9977
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 9.0,
          "high": 9.15,
          "low": 8.91,
          "close": 9.06,
          "volume": 12285.77,
          "close_time": 1770656399999,
          "quote_volume": 111111.6895,
          "trades": 542,
          "taker_buy_base": 6962.88,
          "taker_buy_quote": 63028.271
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 9.07,
          "high": 9.18,
          "low": 9.0,
          "close": 9.13,
          "volume": 26786.44,
          "close_time": 1770659999999,
          "quote_volume": 244009.1358,
          "trades": 660,
          "taker_buy_base": 16391.62,
          "taker_buy_quote": 149475.1703
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 9.13,
          "high": 9.18,
          "low": 9.04,
          "close": 9.09,
          "volume": 14101.19,
          "close_time": 1770663599999,
          "quote_volume": 128331.458,
          "trades": 478,
          "taker_buy_base": 6979.5,
          "taker_buy_quote": 63531.8766
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 9.09,
          "high": 9.12,
          "low": 9.06,
          "close": 9.11,
          "volume": 8024.85,
          "close_time": 1770667199999,
          "quote_volume": 72973.4328,
          "trades": 304,
          "taker_buy_base": 5170.78,
          "taker_buy_quote": 47020.9406
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 9.11,
          "high": 9.14,
          "low": 9.04,
          "close": 9.1,
          "volume": 6236.78,
          "close_time": 1770670799999,
          "quote_volume": 56750.7517,
          "trades": 278,
          "taker_buy_base": 3004.07,
          "taker_buy_quote": 27340.0546
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 9.1,
          "high": 9.1,
          "low": 8.98,
          "close": 9.08,
          "volume": 7602.95,
          "close_time": 1770674399999,
          "quote_volume": 68747.2641,
          "trades": 332,
          "taker_buy_base": 3502.67,
          "taker_buy_quote": 31701.1195
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 9.08,
          "high": 9.12,
          "low": 9.06,
          "close": 9.07,
          "volume": 6994.21,
          "close_time": 1770677999999,
          "quote_volume": 63597.5493,
          "trades": 247,
          "taker_buy_base": 3328.45,
          "taker_buy_quote": 30269.4139
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 9.08,
          "high": 9.11,
          "low": 9.04,
          "close": 9.05,
          "volume": 4364.51,
          "close_time": 1770681599999,
          "quote_volume": 39594.8075,
          "trades": 167,
          "taker_buy_base": 1250.09,
          "taker_buy_quote": 11341.0624
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 9.05,
          "high": 9.06,
          "low": 9.01,
          "close": 9.01,
          "volume": 3761.17,
          "close_time": 1770685199999,
          "quote_volume": 33956.8707,
          "trades": 361,
          "taker_buy_base": 1977.72,
          "taker_buy_quote": 17861.2231
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 9.01,
          "high": 9.11,
          "low": 9.0,
          "close": 9.09,
          "volume": 9685.34,
          "close_time": 1770688799999,
          "quote_volume": 87743.3654,
          "trades": 635,
          "taker_buy_base": 5164.74,
          "taker_buy_quote": 46771.0644
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 9.09,
          "high": 9.09,
          "low": 9.01,
          "close": 9.03,
          "volume": 6448.13,
          "close_time": 1770692399999,
          "quote_volume": 58387.9274,
          "trades": 349,
          "taker_buy_base": 2171.35,
          "taker_buy_quote": 19645.321
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.87,
          "close": 8.9,
          "volume": 20645.44,
          "close_time": 1770695999999,
          "quote_volume": 184166.9338,
          "trades": 988,
          "taker_buy_base": 4889.41,
          "taker_buy_quote": 43588.0102
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 8.9,
          "high": 8.98,
          "low": 8.9,
          "close": 8.97,
          "volume": 8227.01,
          "close_time": 1770699599999,
          "quote_volume": 73523.8022,
          "trades": 406,
          "taker_buy_base": 5753.16,
          "taker_buy_quote": 51422.6907
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.88,
          "close": 8.9,
          "volume": 8818.53,
          "close_time": 1770703199999,
          "quote_volume": 78644.4897,
          "trades": 478,
          "taker_buy_base": 3273.55,
          "taker_buy_quote": 29178.6476
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 8.9,
          "high": 8.91,
          "low": 8.74,
          "close": 8.77,
          "volume": 29751.09,
          "close_time": 1770706799999,
          "quote_volume": 262270.7601,
          "trades": 1355,
          "taker_buy_base": 9176.6,
          "taker_buy_quote": 80917.2007
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.77,
          "close": 8.82,
          "volume": 11704.07,
          "close_time": 1770710399999,
          "quote_volume": 103249.4075,
          "trades": 686,
          "taker_buy_base": 5387.81,
          "taker_buy_quote": 47523.1885
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 8.82,
          "high": 8.87,
          "low": 8.8,
          "close": 8.86,
          "volume": 11103.07,
          "close_time": 1770713999999,
          "quote_volume": 98129.4747,
          "trades": 603,
          "taker_buy_base": 6004.5,
          "taker_buy_quote": 53097.2198
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 8.85,
          "high": 8.9,
          "low": 8.83,
          "close": 8.86,
          "volume": 13635.57,
          "close_time": 1770717599999,
          "quote_volume": 120897.6703,
          "trades": 559,
          "taker_buy_base": 6423.41,
          "taker_buy_quote": 56958.4199
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.81,
          "close": 8.82,
          "volume": 7910.99,
          "close_time": 1770721199999,
          "quote_volume": 69944.3573,
          "trades": 434,
          "taker_buy_base": 3682.7,
          "taker_buy_quote": 32566.6992
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 8.82,
          "high": 8.85,
          "low": 8.77,
          "close": 8.78,
          "volume": 12080.96,
          "close_time": 1770724799999,
          "quote_volume": 106417.5103,
          "trades": 602,
          "taker_buy_base": 5953.62,
          "taker_buy_quote": 52446.258
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 8.78,
          "high": 8.82,
          "low": 8.76,
          "close": 8.77,
          "volume": 7943.93,
          "close_time": 1770728399999,
          "quote_volume": 69807.1489,
          "trades": 530,
          "taker_buy_base": 3158.61,
          "taker_buy_quote": 27771.9227
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 8.76,
          "high": 8.82,
          "low": 8.75,
          "close": 8.8,
          "volume": 13502.84,
          "close_time": 1770731999999,
          "quote_volume": 118581.2559,
          "trades": 772,
          "taker_buy_base": 5790.1,
          "taker_buy_quote": 50852.155
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 8.8,
          "high": 8.88,
          "low": 8.7,
          "close": 8.76,
          "volume": 42535.84,
          "close_time": 1770735599999,
          "quote_volume": 372962.7967,
          "trades": 2020,
          "taker_buy_base": 23415.05,
          "taker_buy_quote": 205398.3304
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 8.75,
          "high": 8.83,
          "low": 8.74,
          "close": 8.78,
          "volume": 20072.66,
          "close_time": 1770739199999,
          "quote_volume": 176529.892,
          "trades": 1449,
          "taker_buy_base": 11957.46,
          "taker_buy_quote": 105149.9489
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.74,
          "close": 8.78,
          "volume": 19826.15,
          "close_time": 1770742799999,
          "quote_volume": 174099.34,
          "trades": 1287,
          "taker_buy_base": 9990.9,
          "taker_buy_quote": 87720.8585
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 8.78,
          "high": 8.84,
          "low": 8.75,
          "close": 8.82,
          "volume": 12085.19,
          "close_time": 1770746399999,
          "quote_volume": 106384.4172,
          "trades": 910,
          "taker_buy_base": 5566.38,
          "taker_buy_quote": 49002.1061
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.66,
          "close": 8.72,
          "volume": 15898.03,
          "close_time": 1770749999999,
          "quote_volume": 138690.6495,
          "trades": 876,
          "taker_buy_base": 5648.65,
          "taker_buy_quote": 49460.3939
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 8.71,
          "high": 8.76,
          "low": 8.68,
          "close": 8.72,
          "volume": 9172.26,
          "close_time": 1770753599999,
          "quote_volume": 79931.3902,
          "trades": 691,
          "taker_buy_base": 4567.39,
          "taker_buy_quote": 39803.7624
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.7,
          "close": 8.71,
          "volume": 10597.01,
          "close_time": 1770757199999,
          "quote_volume": 92350.8265,
          "trades": 533,
          "taker_buy_base": 3407.0,
          "taker_buy_quote": 29699.3897
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.66,
          "close": 8.68,
          "volume": 10713.07,
          "close_time": 1770760799999,
          "quote_volume": 93058.564,
          "trades": 569,
          "taker_buy_base": 5639.46,
          "taker_buy_quote": 48985.0879
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 8.68,
          "high": 8.75,
          "low": 8.68,
          "close": 8.72,
          "volume": 20256.26,
          "close_time": 1770764399999,
          "quote_volume": 176681.0379,
          "trades": 515,
          "taker_buy_base": 9220.97,
          "taker_buy_quote": 80319.8228
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 8.72,
          "high": 8.75,
          "low": 8.7,
          "close": 8.75,
          "volume": 2574.34,
          "close_time": 1770767999999,
          "quote_volume": 22458.8392,
          "trades": 216,
          "taker_buy_base": 1610.75,
          "taker_buy_quote": 14050.9811
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.75,
          "high": 8.77,
          "low": 8.72,
          "close": 8.77,
          "volume": 9297.14,
          "close_time": 1770771599999,
          "quote_volume": 81361.9226,
          "trades": 422,
          "taker_buy_base": 4302.96,
          "taker_buy_quote": 37675.1704
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 8.77,
          "high": 8.79,
          "low": 8.74,
          "close": 8.77,
          "volume": 6405.78,
          "close_time": 1770775199999,
          "quote_volume": 56112.4801,
          "trades": 369,
          "taker_buy_base": 3169.32,
          "taker_buy_quote": 27760.7524
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 8.78,
          "high": 8.88,
          "low": 8.78,
          "close": 8.85,
          "volume": 13379.28,
          "close_time": 1770778799999,
          "quote_volume": 118221.5726,
          "trades": 565,
          "taker_buy_base": 7851.16,
          "taker_buy_quote": 69339.2573
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 8.84,
          "high": 8.96,
          "low": 8.78,
          "close": 8.86,
          "volume": 30756.79,
          "close_time": 1770782399999,
          "quote_volume": 273112.4578,
          "trades": 1157,
          "taker_buy_base": 14900.48,
          "taker_buy_quote": 132345.7582
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 8.86,
          "high": 8.88,
          "low": 8.71,
          "close": 8.73,
          "volume": 24916.6,
          "close_time": 1770785999999,
          "quote_volume": 218982.3543,
          "trades": 1114,
          "taker_buy_base": 10098.59,
          "taker_buy_quote": 88719.4863
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 8.74,
          "high": 8.77,
          "low": 8.66,
          "close": 8.67,
          "volume": 28844.47,
          "close_time": 1770789599999,
          "quote_volume": 251321.0144,
          "trades": 733,
          "taker_buy_base": 9154.86,
          "taker_buy_quote": 79868.0281
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.55,
          "close": 8.57,
          "volume": 29576.91,
          "close_time": 1770793199999,
          "quote_volume": 254395.1441,
          "trades": 1386,
          "taker_buy_base": 12540.18,
          "taker_buy_quote": 107941.4092
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 8.56,
          "high": 8.61,
          "low": 8.56,
          "close": 8.57,
          "volume": 18374.9,
          "close_time": 1770796799999,
          "quote_volume": 157766.2725,
          "trades": 708,
          "taker_buy_base": 8379.16,
          "taker_buy_quote": 71957.7101
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 8.57,
          "high": 8.58,
          "low": 8.52,
          "close": 8.55,
          "volume": 11013.9,
          "close_time": 1770800399999,
          "quote_volume": 94147.8132,
          "trades": 725,
          "taker_buy_base": 5123.94,
          "taker_buy_quote": 43811.7785
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 8.55,
          "high": 8.56,
          "low": 8.51,
          "close": 8.52,
          "volume": 8257.59,
          "close_time": 1770803999999,
          "quote_volume": 70487.3253,
          "trades": 491,
          "taker_buy_base": 3779.03,
          "taker_buy_quote": 32263.3429
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 8.52,
          "high": 8.54,
          "low": 8.48,
          "close": 8.52,
          "volume": 14459.57,
          "close_time": 1770807599999,
          "quote_volume": 123031.8843,
          "trades": 750,
          "taker_buy_base": 6355.37,
          "taker_buy_quote": 54082.9432
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 8.52,
          "high": 8.59,
          "low": 8.51,
          "close": 8.58,
          "volume": 16939.19,
          "close_time": 1770811199999,
          "quote_volume": 144940.9247,
          "trades": 733,
          "taker_buy_base": 9397.58,
          "taker_buy_quote": 80434.5846
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 8.58,
          "high": 8.61,
          "low": 8.56,
          "close": 8.59,
          "volume": 17710.45,
          "close_time": 1770814799999,
          "quote_volume": 152092.6022,
          "trades": 655,
          "taker_buy_base": 10698.16,
          "taker_buy_quote": 91878.9607
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 8.58,
          "high": 8.67,
          "low": 8.56,
          "close": 8.65,
          "volume": 30589.77,
          "close_time": 1770818399999,
          "quote_volume": 263311.0038,
          "trades": 1185,
          "taker_buy_base": 16598.71,
          "taker_buy_quote": 142843.6371
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 8.66,
          "high": 8.89,
          "low": 8.53,
          "close": 8.55,
          "volume": 43197.98,
          "close_time": 1770821999999,
          "quote_volume": 377525.5002,
          "trades": 2858,
          "taker_buy_base": 22461.24,
          "taker_buy_quote": 196417.3052
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 8.55,
          "high": 8.59,
          "low": 8.43,
          "close": 8.51,
          "volume": 28919.26,
          "close_time": 1770825599999,
          "quote_volume": 245747.5499,
          "trades": 1611,
          "taker_buy_base": 12308.7,
          "taker_buy_quote": 104680.9729
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 8.51,
          "high": 8.67,
          "low": 8.48,
          "close": 8.56,
          "volume": 23496.96,
          "close_time": 1770829199999,
          "quote_volume": 201034.3432,
          "trades": 689,
          "taker_buy_base": 12381.23,
          "taker_buy_quote": 106074.787
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 8.55,
          "high": 8.67,
          "low": 8.52,
          "close": 8.63,
          "volume": 11992.9,
          "close_time": 1770832799999,
          "quote_volume": 103194.7073,
          "trades": 458,
          "taker_buy_base": 5089.45,
          "taker_buy_quote": 43809.8859
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 8.63,
          "high": 8.74,
          "low": 8.58,
          "close": 8.71,
          "volume": 11670.51,
          "close_time": 1770836399999,
          "quote_volume": 101451.3009,
          "trades": 417,
          "taker_buy_base": 6054.87,
          "taker_buy_quote": 52657.3108
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 8.71,
          "high": 8.76,
          "low": 8.68,
          "close": 8.7,
          "volume": 34679.77,
          "close_time": 1770839999999,
          "quote_volume": 302854.2344,
          "trades": 699,
          "taker_buy_base": 22458.73,
          "taker_buy_quote": 196224.9389
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.63,
          "close": 8.69,
          "volume": 10068.18,
          "close_time": 1770843599999,
          "quote_volume": 87274.7287,
          "trades": 330,
          "taker_buy_base": 3505.21,
          "taker_buy_quote": 30385.8678
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 8.7,
          "high": 8.8,
          "low": 8.68,
          "close": 8.75,
          "volume": 26664.54,
          "close_time": 1770847199999,
          "quote_volume": 233394.2927,
          "trades": 614,
          "taker_buy_base": 17918.91,
          "taker_buy_quote": 156843.3051
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.66,
          "close": 8.67,
          "volume": 8220.2,
          "close_time": 1770850799999,
          "quote_volume": 71527.3335,
          "trades": 274,
          "taker_buy_base": 3175.62,
          "taker_buy_quote": 27694.4053
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 8.65,
          "high": 8.69,
          "low": 8.59,
          "close": 8.63,
          "volume": 12246.39,
          "close_time": 1770854399999,
          "quote_volume": 105536.0273,
          "trades": 368,
          "taker_buy_base": 2812.07,
          "taker_buy_quote": 24245.4143
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.64,
          "high": 8.74,
          "low": 8.64,
          "close": 8.72,
          "volume": 4975.98,
          "close_time": 1770857999999,
          "quote_volume": 43292.5942,
          "trades": 462,
          "taker_buy_base": 3020.23,
          "taker_buy_quote": 26269.3778
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 8.72,
          "high": 8.78,
          "low": 8.72,
          "close": 8.73,
          "volume": 6683.91,
          "close_time": 1770861599999,
          "quote_volume": 58486.7321,
          "trades": 565,
          "taker_buy_base": 3445.1,
          "taker_buy_quote": 30144.608
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 8.73,
          "high": 8.77,
          "low": 8.69,
          "close": 8.72,
          "volume": 5755.45,
          "close_time": 1770865199999,
          "quote_volume": 50243.4476,
          "trades": 414,
          "taker_buy_base": 2945.62,
          "taker_buy_quote": 25721.6151
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 8.72,
          "high": 8.76,
          "low": 8.71,
          "close": 8.75,
          "volume": 3739.86,
          "close_time": 1770868799999,
          "quote_volume": 32663.736,
          "trades": 323,
          "taker_buy_base": 2430.05,
          "taker_buy_quote": 21225.9043
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.72,
          "close": 8.74,
          "volume": 4017.56,
          "close_time": 1770872399999,
          "quote_volume": 35119.4609,
          "trades": 359,
          "taker_buy_base": 2078.6,
          "taker_buy_quote": 18170.4692
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 8.74,
          "high": 8.77,
          "low": 8.68,
          "close": 8.77,
          "volume": 7061.99,
          "close_time": 1770875999999,
          "quote_volume": 61750.4553,
          "trades": 555,
          "taker_buy_base": 4546.4,
          "taker_buy_quote": 39757.3285
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.77,
          "close": 8.81,
          "volume": 6649.68,
          "close_time": 1770879599999,
          "quote_volume": 58610.2854,
          "trades": 539,
          "taker_buy_base": 3558.4,
          "taker_buy_quote": 31366.5861
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 8.81,
          "high": 8.83,
          "low": 8.78,
          "close": 8.82,
          "volume": 3851.4,
          "close_time": 1770883199999,
          "quote_volume": 33894.1697,
          "trades": 405,
          "taker_buy_base": 1818.93,
          "taker_buy_quote": 16009.3318
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.77,
          "close": 8.79,
          "volume": 6966.88,
          "close_time": 1770886799999,
          "quote_volume": 61338.1935,
          "trades": 485,
          "taker_buy_base": 3361.41,
          "taker_buy_quote": 29588.8702
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 8.8,
          "high": 8.89,
          "low": 8.79,
          "close": 8.88,
          "volume": 11010.8,
          "close_time": 1770890399999,
          "quote_volume": 97466.932,
          "trades": 613,
          "taker_buy_base": 5322.06,
          "taker_buy_quote": 47121.4958
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 8.88,
          "high": 8.95,
          "low": 8.87,
          "close": 8.94,
          "volume": 12902.42,
          "close_time": 1770893999999,
          "quote_volume": 114831.4727,
          "trades": 585,
          "taker_buy_base": 8338.08,
          "taker_buy_quote": 74217.4766
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 8.95,
          "high": 8.97,
          "low": 8.9,
          "close": 8.91,
          "volume": 21039.87,
          "close_time": 1770897599999,
          "quote_volume": 188017.6981,
          "trades": 914,
          "taker_buy_base": 12358.44,
          "taker_buy_quote": 110497.866
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.82,
          "close": 8.83,
          "volume": 10579.46,
          "close_time": 1770901199999,
          "quote_volume": 93667.9412,
          "trades": 546,
          "taker_buy_base": 4402.35,
          "taker_buy_quote": 38978.133
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 8.84,
          "high": 8.94,
          "low": 8.81,
          "close": 8.93,
          "volume": 20527.17,
          "close_time": 1770904799999,
          "quote_volume": 181916.677,
          "trades": 976,
          "taker_buy_base": 11434.01,
          "taker_buy_quote": 101432.5135
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 8.93,
          "high": 8.97,
          "low": 8.88,
          "close": 8.92,
          "volume": 18838.46,
          "close_time": 1770908399999,
          "quote_volume": 168186.0409,
          "trades": 1249,
          "taker_buy_base": 8407.48,
          "taker_buy_quote": 75082.4261
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 8.92,
          "high": 8.95,
          "low": 8.8,
          "close": 8.8,
          "volume": 17437.13,
          "close_time": 1770911999999,
          "quote_volume": 154807.2146,
          "trades": 1310,
          "taker_buy_base": 8829.23,
          "taker_buy_quote": 78438.0117
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 8.8,
          "high": 8.82,
          "low": 8.62,
          "close": 8.67,
          "volume": 34736.14,
          "close_time": 1770915599999,
          "quote_volume": 302814.2764,
          "trades": 1960,
          "taker_buy_base": 17320.98,
          "taker_buy_quote": 150899.8067
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 8.67,
          "high": 8.75,
          "low": 8.65,
          "close": 8.67,
          "volume": 10474.26,
          "close_time": 1770919199999,
          "quote_volume": 91141.5547,
          "trades": 647,
          "taker_buy_base": 5317.2,
          "taker_buy_quote": 46285.4503
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 8.67,
          "high": 8.76,
          "low": 8.64,
          "close": 8.73,
          "volume": 11221.52,
          "close_time": 1770922799999,
          "quote_volume": 97664.9808,
          "trades": 666,
          "taker_buy_base": 4984.78,
          "taker_buy_quote": 43383.5405
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 8.73,
          "high": 8.86,
          "low": 8.7,
          "close": 8.76,
          "volume": 20718.19,
          "close_time": 1770926399999,
          "quote_volume": 182231.9071,
          "trades": 838,
          "taker_buy_base": 9519.39,
          "taker_buy_quote": 83724.4729
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.68,
          "close": 8.7,
          "volume": 13071.83,
          "close_time": 1770929999999,
          "quote_volume": 114158.3801,
          "trades": 881,
          "taker_buy_base": 6734.43,
          "taker_buy_quote": 58835.2065
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 8.71,
          "high": 8.76,
          "low": 8.71,
          "close": 8.74,
          "volume": 8471.33,
          "close_time": 1770933599999,
          "quote_volume": 74013.344,
          "trades": 492,
          "taker_buy_base": 4067.37,
          "taker_buy_quote": 35528.2676
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 8.74,
          "high": 8.83,
          "low": 8.71,
          "close": 8.83,
          "volume": 14126.46,
          "close_time": 1770937199999,
          "quote_volume": 124111.2237,
          "trades": 594,
          "taker_buy_base": 9937.19,
          "taker_buy_quote": 87341.9118
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.82,
          "close": 8.89,
          "volume": 8190.6,
          "close_time": 1770940799999,
          "quote_volume": 72580.8804,
          "trades": 699,
          "taker_buy_base": 4218.13,
          "taker_buy_quote": 37386.539
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.9,
          "high": 8.93,
          "low": 8.82,
          "close": 8.85,
          "volume": 9280.05,
          "close_time": 1770944399999,
          "quote_volume": 82417.1951,
          "trades": 714,
          "taker_buy_base": 4279.72,
          "taker_buy_quote": 38007.4821
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 8.84,
          "high": 8.9,
          "low": 8.84,
          "close": 8.86,
          "volume": 9237.81,
          "close_time": 1770947999999,
          "quote_volume": 81946.1118,
          "trades": 643,
          "taker_buy_base": 5524.76,
          "taker_buy_quote": 49016.7148
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.82,
          "close": 8.86,
          "volume": 8176.07,
          "close_time": 1770951599999,
          "quote_volume": 72342.7267,
          "trades": 413,
          "taker_buy_base": 5215.44,
          "taker_buy_quote": 46143.063
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.82,
          "close": 8.85,
          "volume": 6966.32,
          "close_time": 1770955199999,
          "quote_volume": 61663.855,
          "trades": 417,
          "taker_buy_base": 3774.37,
          "taker_buy_quote": 33391.2978
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 8.86,
          "high": 8.86,
          "low": 8.8,
          "close": 8.8,
          "volume": 5375.52,
          "close_time": 1770958799999,
          "quote_volume": 47461.6061,
          "trades": 376,
          "taker_buy_base": 2243.86,
          "taker_buy_quote": 19817.704
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.77,
          "close": 8.79,
          "volume": 6613.34,
          "close_time": 1770962399999,
          "quote_volume": 58251.6269,
          "trades": 364,
          "taker_buy_base": 2746.29,
          "taker_buy_quote": 24200.4626
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 8.78,
          "high": 8.8,
          "low": 8.74,
          "close": 8.8,
          "volume": 6758.83,
          "close_time": 1770965999999,
          "quote_volume": 59236.7848,
          "trades": 387,
          "taker_buy_base": 3072.23,
          "taker_buy_quote": 26938.9346
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 8.8,
          "high": 8.86,
          "low": 8.8,
          "close": 8.83,
          "volume": 5729.54,
          "close_time": 1770969599999,
          "quote_volume": 50615.5996,
          "trades": 391,
          "taker_buy_base": 3562.29,
          "taker_buy_quote": 31461.6116
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.82,
          "close": 8.89,
          "volume": 13019.49,
          "close_time": 1770973199999,
          "quote_volume": 115350.9454,
          "trades": 592,
          "taker_buy_base": 9423.96,
          "taker_buy_quote": 83505.171
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.85,
          "close": 8.87,
          "volume": 5741.88,
          "close_time": 1770976799999,
          "quote_volume": 50933.9979,
          "trades": 405,
          "taker_buy_base": 2799.02,
          "taker_buy_quote": 24840.7724
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 8.87,
          "high": 8.9,
          "low": 8.86,
          "close": 8.89,
          "volume": 6681.04,
          "close_time": 1770980399999,
          "quote_volume": 59372.5609,
          "trades": 399,
          "taker_buy_base": 3029.53,
          "taker_buy_quote": 26923.4241
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.84,
          "close": 8.87,
          "volume": 11147.76,
          "close_time": 1770983999999,
          "quote_volume": 98768.5784,
          "trades": 517,
          "taker_buy_base": 7852.56,
          "taker_buy_quote": 69553.1867
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 8.87,
          "high": 8.87,
          "low": 8.83,
          "close": 8.85,
          "volume": 5895.69,
          "close_time": 1770987599999,
          "quote_volume": 52187.6511,
          "trades": 451,
          "taker_buy_base": 3420.87,
          "taker_buy_quote": 30282.6259
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 8.85,
          "high": 8.95,
          "low": 8.84,
          "close": 8.92,
          "volume": 22667.13,
          "close_time": 1770991199999,
          "quote_volume": 202020.4216,
          "trades": 1008,
          "taker_buy_base": 14043.73,
          "taker_buy_quote": 125128.9071
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 8.92,
          "high": 9.03,
          "low": 8.88,
          "close": 8.98,
          "volume": 40775.2,
          "close_time": 1770994799999,
          "quote_volume": 364889.1148,
          "trades": 1888,
          "taker_buy_base": 23858.0,
          "taker_buy_quote": 213506.3963
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 8.99,
          "high": 9.22,
          "low": 8.98,
          "close": 9.1,
          "volume": 45128.17,
          "close_time": 1770998399999,
          "quote_volume": 411494.5194,
          "trades": 2224,
          "taker_buy_base": 21724.48,
          "taker_buy_quote": 198228.2547
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 9.1,
          "high": 9.24,
          "low": 9.09,
          "close": 9.19,
          "volume": 20945.33,
          "close_time": 1771001999999,
          "quote_volume": 191942.3062,
          "trades": 1162,
          "taker_buy_base": 12626.72,
          "taker_buy_quote": 115637.9706
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 9.19,
          "high": 9.2,
          "low": 9.14,
          "close": 9.17,
          "volume": 8838.46,
          "close_time": 1771005599999,
          "quote_volume": 81083.9952,
          "trades": 493,
          "taker_buy_base": 4535.6,
          "taker_buy_quote": 41623.5563
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.12,
          "close": 9.18,
          "volume": 13708.76,
          "close_time": 1771009199999,
          "quote_volume": 125492.7695,
          "trades": 731,
          "taker_buy_base": 5689.87,
          "taker_buy_quote": 52093.8241
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 9.16,
          "close": 9.18,
          "volume": 5277.94,
          "close_time": 1771012799999,
          "quote_volume": 48454.5761,
          "trades": 457,
          "taker_buy_base": 2626.18,
          "taker_buy_quote": 24110.4886
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 9.18,
          "high": 9.21,
          "low": 9.15,
          "close": 9.2,
          "volume": 6529.22,
          "close_time": 1771016399999,
          "quote_volume": 59914.3163,
          "trades": 499,
          "taker_buy_base": 3657.69,
          "taker_buy_quote": 33562.467
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 9.2,
          "high": 9.24,
          "low": 9.2,
          "close": 9.21,
          "volume": 7575.81,
          "close_time": 1771019999999,
          "quote_volume": 69843.5671,
          "trades": 392,
          "taker_buy_base": 3603.12,
          "taker_buy_quote": 33218.1886
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.18,
          "close": 9.19,
          "volume": 7371.08,
          "close_time": 1771023599999,
          "quote_volume": 67864.9805,
          "trades": 402,
          "taker_buy_base": 3411.73,
          "taker_buy_quote": 31401.1432
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 9.2,
          "high": 9.2,
          "low": 9.14,
          "close": 9.14,
          "volume": 6441.11,
          "close_time": 1771027199999,
          "quote_volume": 58975.5188,
          "trades": 378,
          "taker_buy_base": 3076.05,
          "taker_buy_quote": 28170.5119
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 9.14,
          "high": 9.21,
          "low": 9.12,
          "close": 9.19,
          "volume": 8857.24,
          "close_time": 1771030799999,
          "quote_volume": 81217.9073,
          "trades": 494,
          "taker_buy_base": 4637.15,
          "taker_buy_quote": 42485.0348
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 9.19,
          "high": 9.19,
          "low": 9.15,
          "close": 9.17,
          "volume": 6575.49,
          "close_time": 1771034399999,
          "quote_volume": 60327.7916,
          "trades": 443,
          "taker_buy_base": 3280.51,
          "taker_buy_quote": 30097.6521
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 9.17,
          "high": 9.19,
          "low": 9.16,
          "close": 9.18,
          "volume": 4370.99,
          "close_time": 1771037999999,
          "quote_volume": 40124.8649,
          "trades": 263,
          "taker_buy_base": 2435.25,
          "taker_buy_quote": 22361.8322
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 9.18,
          "high": 9.22,
          "low": 9.17,
          "close": 9.2,
          "volume": 5125.87,
          "close_time": 1771041599999,
          "quote_volume": 47116.5191,
          "trades": 341,
          "taker_buy_base": 2887.97,
          "taker_buy_quote": 26547.4315
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 9.2,
          "high": 9.21,
          "low": 9.17,
          "close": 9.17,
          "volume": 2090.35,
          "close_time": 1771045199999,
          "quote_volume": 19206.5067,
          "trades": 143,
          "taker_buy_base": 981.28,
          "taker_buy_quote": 9016.3207
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 9.17,
          "high": 9.19,
          "low": 9.15,
          "close": 9.17,
          "volume": 4298.13,
          "close_time": 1771048799999,
          "quote_volume": 39449.845,
          "trades": 224,
          "taker_buy_base": 1974.74,
          "taker_buy_quote": 18123.0506
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 9.17,
          "high": 9.18,
          "low": 9.13,
          "close": 9.17,
          "volume": 4188.65,
          "close_time": 1771052399999,
          "quote_volume": 38358.4785,
          "trades": 283,
          "taker_buy_base": 2550.35,
          "taker_buy_quote": 23360.8198
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 9.17,
          "high": 9.21,
          "low": 9.17,
          "close": 9.2,
          "volume": 11233.74,
          "close_time": 1771055999999,
          "quote_volume": 103224.3782,
          "trades": 454,
          "taker_buy_base": 3671.63,
          "taker_buy_quote": 33744.9261
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 9.2,
          "high": 9.28,
          "low": 9.18,
          "close": 9.26,
          "volume": 11746.34,
          "close_time": 1771059599999,
          "quote_volume": 108410.101,
          "trades": 738,
          "taker_buy_base": 6583.76,
          "taker_buy_quote": 60760.8627
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 9.26,
          "high": 9.26,
          "low": 9.22,
          "close": 9.25,
          "volume": 10573.73,
          "close_time": 1771063199999,
          "quote_volume": 97726.4842,
          "trades": 467,
          "taker_buy_base": 4551.87,
          "taker_buy_quote": 42088.8922
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 9.25,
          "high": 9.25,
          "low": 9.21,
          "close": 9.24,
          "volume": 8689.33,
          "close_time": 1771066799999,
          "quote_volume": 80227.1759,
          "trades": 354,
          "taker_buy_base": 6024.37,
          "taker_buy_quote": 55629.3933
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 9.24,
          "high": 9.39,
          "low": 9.24,
          "close": 9.37,
          "volume": 17317.73,
          "close_time": 1771070399999,
          "quote_volume": 161574.0882,
          "trades": 1070,
          "taker_buy_base": 10270.81,
          "taker_buy_quote": 95812.5306
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.3,
          "close": 9.3,
          "volume": 13924.2,
          "close_time": 1771073999999,
          "quote_volume": 130180.1219,
          "trades": 639,
          "taker_buy_base": 6653.84,
          "taker_buy_quote": 62286.4126
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 9.3,
          "high": 9.31,
          "low": 9.25,
          "close": 9.28,
          "volume": 14286.57,
          "close_time": 1771077599999,
          "quote_volume": 132545.8638,
          "trades": 664,
          "taker_buy_base": 5791.65,
          "taker_buy_quote": 53741.623
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 9.29,
          "high": 9.38,
          "low": 9.29,
          "close": 9.37,
          "volume": 10020.91,
          "close_time": 1771081199999,
          "quote_volume": 93507.774,
          "trades": 514,
          "taker_buy_base": 7023.15,
          "taker_buy_quote": 65547.1354
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 9.37,
          "high": 9.38,
          "low": 9.33,
          "close": 9.38,
          "volume": 8052.19,
          "close_time": 1771084799999,
          "quote_volume": 75376.6161,
          "trades": 450,
          "taker_buy_base": 3569.05,
          "taker_buy_quote": 33421.481
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 9.38,
          "high": 9.46,
          "low": 9.34,
          "close": 9.44,
          "volume": 11770.89,
          "close_time": 1771088399999,
          "quote_volume": 110567.2144,
          "trades": 874,
          "taker_buy_base": 6839.53,
          "taker_buy_quote": 64246.8297
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 9.43,
          "high": 9.5,
          "low": 9.41,
          "close": 9.47,
          "volume": 10107.54,
          "close_time": 1771091999999,
          "quote_volume": 95668.4981,
          "trades": 602,
          "taker_buy_base": 3651.73,
          "taker_buy_quote": 34565.2717
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 9.47,
          "high": 9.56,
          "low": 9.46,
          "close": 9.56,
          "volume": 7130.37,
          "close_time": 1771095599999,
          "quote_volume": 67692.2096,
          "trades": 577,
          "taker_buy_base": 3394.77,
          "taker_buy_quote": 32241.2705
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 9.56,
          "high": 9.63,
          "low": 9.5,
          "close": 9.62,
          "volume": 9011.92,
          "close_time": 1771099199999,
          "quote_volume": 86180.6138,
          "trades": 809,
          "taker_buy_base": 4484.6,
          "taker_buy_quote": 42884.0813
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 9.63,
          "high": 9.65,
          "low": 9.53,
          "close": 9.6,
          "volume": 13552.6,
          "close_time": 1771102799999,
          "quote_volume": 129819.4838,
          "trades": 827,
          "taker_buy_base": 4661.99,
          "taker_buy_quote": 44657.4329
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 9.59,
          "high": 9.65,
          "low": 9.55,
          "close": 9.64,
          "volume": 15394.0,
          "close_time": 1771106399999,
          "quote_volume": 147953.8008,
          "trades": 1064,
          "taker_buy_base": 6603.13,
          "taker_buy_quote": 63503.5271
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 9.64,
          "high": 9.72,
          "low": 9.63,
          "close": 9.64,
          "volume": 12027.61,
          "close_time": 1771109999999,
          "quote_volume": 116459.9008,
          "trades": 812,
          "taker_buy_base": 6152.57,
          "taker_buy_quote": 59605.5852
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 9.63,
          "high": 9.65,
          "low": 9.57,
          "close": 9.58,
          "volume": 5656.37,
          "close_time": 1771113599999,
          "quote_volume": 54300.7229,
          "trades": 619,
          "taker_buy_base": 2728.26,
          "taker_buy_quote": 26201.8426
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.59,
          "high": 9.62,
          "low": 9.54,
          "close": 9.58,
          "volume": 5750.4,
          "close_time": 1771117199999,
          "quote_volume": 55089.0175,
          "trades": 419,
          "taker_buy_base": 3262.23,
          "taker_buy_quote": 31259.706
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 9.58,
          "high": 9.64,
          "low": 9.51,
          "close": 9.57,
          "volume": 15788.82,
          "close_time": 1771120799999,
          "quote_volume": 150793.1738,
          "trades": 857,
          "taker_buy_base": 6414.11,
          "taker_buy_quote": 61325.8622
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 9.58,
          "high": 9.62,
          "low": 9.49,
          "close": 9.55,
          "volume": 14146.1,
          "close_time": 1771124399999,
          "quote_volume": 135171.3435,
          "trades": 690,
          "taker_buy_base": 6956.49,
          "taker_buy_quote": 66480.5079
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 9.55,
          "high": 9.6,
          "low": 9.48,
          "close": 9.59,
          "volume": 17853.45,
          "close_time": 1771127999999,
          "quote_volume": 170157.2537,
          "trades": 864,
          "taker_buy_base": 7792.33,
          "taker_buy_quote": 74301.6705
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 9.59,
          "high": 9.7,
          "low": 9.59,
          "close": 9.61,
          "volume": 9448.66,
          "close_time": 1771131599999,
          "quote_volume": 91135.4775,
          "trades": 811,
          "taker_buy_base": 4286.74,
          "taker_buy_quote": 41342.0049
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 9.61,
          "high": 9.71,
          "low": 9.61,
          "close": 9.68,
          "volume": 3234.53,
          "close_time": 1771135199999,
          "quote_volume": 31275.3165,
          "trades": 314,
          "taker_buy_base": 1619.91,
          "taker_buy_quote": 15656.9198
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 9.68,
          "high": 9.69,
          "low": 9.61,
          "close": 9.63,
          "volume": 3910.51,
          "close_time": 1771138799999,
          "quote_volume": 37789.2169,
          "trades": 446,
          "taker_buy_base": 1843.91,
          "taker_buy_quote": 17817.9861
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 9.63,
          "high": 9.74,
          "low": 9.63,
          "close": 9.7,
          "volume": 12261.47,
          "close_time": 1771142399999,
          "quote_volume": 118773.7398,
          "trades": 784,
          "taker_buy_base": 7574.05,
          "taker_buy_quote": 73387.7133
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.53,
          "close": 9.58,
          "volume": 10772.16,
          "close_time": 1771145999999,
          "quote_volume": 103683.3903,
          "trades": 829,
          "taker_buy_base": 3578.04,
          "taker_buy_quote": 34537.6137
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.57,
          "close": 9.59,
          "volume": 3696.7,
          "close_time": 1771149599999,
          "quote_volume": 35513.9282,
          "trades": 355,
          "taker_buy_base": 2116.05,
          "taker_buy_quote": 20329.9696
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.51,
          "close": 9.55,
          "volume": 5985.4,
          "close_time": 1771153199999,
          "quote_volume": 57113.4828,
          "trades": 335,
          "taker_buy_base": 2668.71,
          "taker_buy_quote": 25472.1424
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.52,
          "close": 9.52,
          "volume": 6025.86,
          "close_time": 1771156799999,
          "quote_volume": 57474.9616,
          "trades": 328,
          "taker_buy_base": 2778.76,
          "taker_buy_quote": 26530.9209
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 9.53,
          "high": 9.53,
          "low": 9.33,
          "close": 9.33,
          "volume": 20676.92,
          "close_time": 1771160399999,
          "quote_volume": 194776.432,
          "trades": 1153,
          "taker_buy_base": 5290.47,
          "taker_buy_quote": 49862.2899
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 9.33,
          "high": 9.41,
          "low": 9.27,
          "close": 9.29,
          "volume": 20262.34,
          "close_time": 1771163999999,
          "quote_volume": 189331.1658,
          "trades": 1180,
          "taker_buy_base": 9073.42,
          "taker_buy_quote": 84875.9258
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 9.29,
          "high": 9.38,
          "low": 9.29,
          "close": 9.37,
          "volume": 8056.02,
          "close_time": 1771167599999,
          "quote_volume": 75204.4219,
          "trades": 577,
          "taker_buy_base": 3752.47,
          "taker_buy_quote": 35032.4875
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 9.38,
          "high": 9.4,
          "low": 9.35,
          "close": 9.38,
          "volume": 6580.39,
          "close_time": 1771171199999,
          "quote_volume": 61702.9789,
          "trades": 405,
          "taker_buy_base": 3959.32,
          "taker_buy_quote": 37138.8319
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 9.38,
          "high": 9.38,
          "low": 9.32,
          "close": 9.36,
          "volume": 7884.7,
          "close_time": 1771174799999,
          "quote_volume": 73719.5493,
          "trades": 589,
          "taker_buy_base": 3088.79,
          "taker_buy_quote": 28873.2211
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 9.36,
          "high": 9.37,
          "low": 9.18,
          "close": 9.25,
          "volume": 20214.54,
          "close_time": 1771178399999,
          "quote_volume": 187280.8727,
          "trades": 1286,
          "taker_buy_base": 8718.89,
          "taker_buy_quote": 80716.6437
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 9.25,
          "high": 9.27,
          "low": 9.16,
          "close": 9.19,
          "volume": 14350.06,
          "close_time": 1771181999999,
          "quote_volume": 132379.0622,
          "trades": 805,
          "taker_buy_base": 5228.11,
          "taker_buy_quote": 48223.9465
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 9.2,
          "high": 9.23,
          "low": 9.13,
          "close": 9.18,
          "volume": 12843.83,
          "close_time": 1771185599999,
          "quote_volume": 117770.6128,
          "trades": 667,
          "taker_buy_base": 6461.39,
          "taker_buy_quote": 59314.9528
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 9.18,
          "high": 9.23,
          "low": 9.15,
          "close": 9.22,
          "volume": 9595.18,
          "close_time": 1771189199999,
          "quote_volume": 88206.2592,
          "trades": 560,
          "taker_buy_base": 5000.57,
          "taker_buy_quote": 46025.6579
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 9.23,
          "high": 9.28,
          "low": 9.22,
          "close": 9.25,
          "volume": 6944.05,
          "close_time": 1771192799999,
          "quote_volume": 64220.5431,
          "trades": 344,
          "taker_buy_base": 4269.57,
          "taker_buy_quote": 39477.8346
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 9.24,
          "high": 9.3,
          "low": 9.23,
          "close": 9.28,
          "volume": 5672.35,
          "close_time": 1771196399999,
          "quote_volume": 52594.0843,
          "trades": 365,
          "taker_buy_base": 2738.17,
          "taker_buy_quote": 25383.4126
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 9.28,
          "high": 9.29,
          "low": 9.2,
          "close": 9.28,
          "volume": 6395.01,
          "close_time": 1771199999999,
          "quote_volume": 59044.4237,
          "trades": 478,
          "taker_buy_base": 2964.88,
          "taker_buy_quote": 27387.3105
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 9.28,
          "high": 9.34,
          "low": 9.25,
          "close": 9.28,
          "volume": 5498.06,
          "close_time": 1771203599999,
          "quote_volume": 51059.1315,
          "trades": 488,
          "taker_buy_base": 2162.25,
          "taker_buy_quote": 20088.4773
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 9.28,
          "high": 9.33,
          "low": 9.21,
          "close": 9.24,
          "volume": 5849.69,
          "close_time": 1771207199999,
          "quote_volume": 54220.5135,
          "trades": 343,
          "taker_buy_base": 2174.09,
          "taker_buy_quote": 20107.9838
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 9.24,
          "high": 9.26,
          "low": 9.21,
          "close": 9.21,
          "volume": 3104.59,
          "close_time": 1771210799999,
          "quote_volume": 28656.6696,
          "trades": 262,
          "taker_buy_base": 1274.14,
          "taker_buy_quote": 11758.8682
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 9.21,
          "high": 9.23,
          "low": 9.2,
          "close": 9.23,
          "volume": 3356.41,
          "close_time": 1771214399999,
          "quote_volume": 30927.0614,
          "trades": 234,
          "taker_buy_base": 1963.38,
          "taker_buy_quote": 18087.0417
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 9.23,
          "high": 9.31,
          "low": 9.23,
          "close": 9.31,
          "volume": 3028.58,
          "close_time": 1771217999999,
          "quote_volume": 28090.4331,
          "trades": 195,
          "taker_buy_base": 1385.72,
          "taker_buy_quote": 12850.2684
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 9.32,
          "high": 9.32,
          "low": 9.17,
          "close": 9.21,
          "volume": 4013.23,
          "close_time": 1771221599999,
          "quote_volume": 37033.9923,
          "trades": 317,
          "taker_buy_base": 1496.75,
          "taker_buy_quote": 13789.7755
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 9.2,
          "high": 9.27,
          "low": 9.19,
          "close": 9.26,
          "volume": 2935.63,
          "close_time": 1771225199999,
          "quote_volume": 27086.7073,
          "trades": 246,
          "taker_buy_base": 1442.3,
          "taker_buy_quote": 13312.3227
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 9.25,
          "high": 9.3,
          "low": 9.23,
          "close": 9.26,
          "volume": 3721.74,
          "close_time": 1771228799999,
          "quote_volume": 34436.9699,
          "trades": 296,
          "taker_buy_base": 1611.97,
          "taker_buy_quote": 14913.3092
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 9.25,
          "high": 9.3,
          "low": 9.25,
          "close": 9.28,
          "volume": 5148.93,
          "close_time": 1771232399999,
          "quote_volume": 47767.3004,
          "trades": 290,
          "taker_buy_base": 2531.34,
          "taker_buy_quote": 23486.1415
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 9.27,
          "high": 9.34,
          "low": 9.27,
          "close": 9.33,
          "volume": 5143.67,
          "close_time": 1771235999999,
          "quote_volume": 47929.6465,
          "trades": 343,
          "taker_buy_base": 2890.52,
          "taker_buy_quote": 26934.952
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 9.32,
          "high": 9.32,
          "low": 9.25,
          "close": 9.27,
          "volume": 4132.8,
          "close_time": 1771239599999,
          "quote_volume": 38408.7412,
          "trades": 277,
          "taker_buy_base": 1820.61,
          "taker_buy_quote": 16924.8961
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 9.27,
          "high": 9.29,
          "low": 9.17,
          "close": 9.27,
          "volume": 7476.01,
          "close_time": 1771243199999,
          "quote_volume": 69042.3321,
          "trades": 630,
          "taker_buy_base": 4725.64,
          "taker_buy_quote": 43671.1288
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 9.27,
          "high": 9.38,
          "low": 9.26,
          "close": 9.37,
          "volume": 9818.81,
          "close_time": 1771246799999,
          "quote_volume": 91462.6502,
          "trades": 677,
          "taker_buy_base": 6285.5,
          "taker_buy_quote": 58530.2441
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 9.37,
          "high": 9.41,
          "low": 9.19,
          "close": 9.21,
          "volume": 9853.34,
          "close_time": 1771250399999,
          "quote_volume": 91329.6854,
          "trades": 826,
          "taker_buy_base": 4529.69,
          "taker_buy_quote": 42022.5078
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 9.21,
          "high": 9.26,
          "low": 9.14,
          "close": 9.22,
          "volume": 7953.27,
          "close_time": 1771253999999,
          "quote_volume": 73111.8138,
          "trades": 534,
          "taker_buy_base": 3451.21,
          "taker_buy_quote": 31750.5591
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 9.23,
          "high": 9.26,
          "low": 9.05,
          "close": 9.09,
          "volume": 23071.08,
          "close_time": 1771257599999,
          "quote_volume": 209993.4537,
          "trades": 750,
          "taker_buy_base": 10801.21,
          "taker_buy_quote": 98212.9955
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 9.08,
          "high": 9.14,
          "low": 9.06,
          "close": 9.14,
          "volume": 9271.0,
          "close_time": 1771261199999,
          "quote_volume": 84418.2194,
          "trades": 610,
          "taker_buy_base": 5042.61,
          "taker_buy_quote": 45915.0607
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 9.13,
          "high": 9.18,
          "low": 9.11,
          "close": 9.15,
          "volume": 4752.47,
          "close_time": 1771264799999,
          "quote_volume": 43487.157,
          "trades": 357,
          "taker_buy_base": 3235.67,
          "taker_buy_quote": 29612.4556
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 9.15,
          "high": 9.18,
          "low": 9.12,
          "close": 9.12,
          "volume": 3903.09,
          "close_time": 1771268399999,
          "quote_volume": 35763.5798,
          "trades": 253,
          "taker_buy_base": 2134.48,
          "taker_buy_quote": 19568.4862
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 9.13,
          "high": 9.16,
          "low": 9.11,
          "close": 9.14,
          "volume": 2114.85,
          "close_time": 1771271999999,
          "quote_volume": 19319.4834,
          "trades": 176,
          "taker_buy_base": 943.12,
          "taker_buy_quote": 8621.1936
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 9.14,
          "high": 9.21,
          "low": 9.11,
          "close": 9.2,
          "volume": 5979.76,
          "close_time": 1771275599999,
          "quote_volume": 54865.4936,
          "trades": 364,
          "taker_buy_base": 4305.22,
          "taker_buy_quote": 39517.0415
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 9.2,
          "high": 9.27,
          "low": 9.18,
          "close": 9.27,
          "volume": 4428.18,
          "close_time": 1771279199999,
          "quote_volume": 40868.009,
          "trades": 337,
          "taker_buy_base": 2756.4,
          "taker_buy_quote": 25443.7066
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 9.28,
          "high": 9.3,
          "low": 9.25,
          "close": 9.25,
          "volume": 10388.43,
          "close_time": 1771282799999,
          "quote_volume": 96227.8967,
          "trades": 425,
          "taker_buy_base": 5845.29,
          "taker_buy_quote": 54129.6502
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 9.26,
          "high": 9.27,
          "low": 9.25,
          "close": 9.25,
          "volume": 5769.8,
          "close_time": 1771286399999,
          "quote_volume": 53411.0184,
          "trades": 383,
          "taker_buy_base": 2599.06,
          "taker_buy_quote": 24064.6776
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 9.26,
          "high": 9.27,
          "low": 9.23,
          "close": 9.24,
          "volume": 1947.71,
          "close_time": 1771289999999,
          "quote_volume": 18022.1753,
          "trades": 260,
          "taker_buy_base": 1008.97,
          "taker_buy_quote": 9335.4904
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 9.24,
          "high": 9.27,
          "low": 9.21,
          "close": 9.22,
          "volume": 2069.47,
          "close_time": 1771293599999,
          "quote_volume": 19135.3216,
          "trades": 283,
          "taker_buy_base": 1292.65,
          "taker_buy_quote": 11954.2739
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 9.21,
          "high": 9.3,
          "low": 9.18,
          "close": 9.27,
          "volume": 2533.12,
          "close_time": 1771297199999,
          "quote_volume": 23393.1032,
          "trades": 208,
          "taker_buy_base": 1545.46,
          "taker_buy_quote": 14282.3921
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 9.27,
          "high": 9.27,
          "low": 9.22,
          "close": 9.22,
          "volume": 1522.5,
          "close_time": 1771300799999,
          "quote_volume": 14072.9118,
          "trades": 126,
          "taker_buy_base": 685.5,
          "taker_buy_quote": 6339.5191
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 9.22,
          "high": 9.25,
          "low": 9.19,
          "close": 9.22,
          "volume": 1603.15,
          "close_time": 1771304399999,
          "quote_volume": 14781.0832,
          "trades": 185,
          "taker_buy_base": 789.81,
          "taker_buy_quote": 7285.1101
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 9.21,
          "high": 9.22,
          "low": 9.12,
          "close": 9.16,
          "volume": 3214.78,
          "close_time": 1771307999999,
          "quote_volume": 29446.2821,
          "trades": 261,
          "taker_buy_base": 1783.84,
          "taker_buy_quote": 16333.6202
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 9.17,
          "high": 9.21,
          "low": 9.16,
          "close": 9.2,
          "volume": 1487.23,
          "close_time": 1771311599999,
          "quote_volume": 13670.7928,
          "trades": 120,
          "taker_buy_base": 831.99,
          "taker_buy_quote": 7649.7106
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 9.19,
          "high": 9.21,
          "low": 9.16,
          "close": 9.19,
          "volume": 1561.34,
          "close_time": 1771315199999,
          "quote_volume": 14346.4709,
          "trades": 186,
          "taker_buy_base": 974.25,
          "taker_buy_quote": 8954.7567
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 9.2,
          "high": 9.22,
          "low": 9.15,
          "close": 9.16,
          "volume": 1637.35,
          "close_time": 1771318799999,
          "quote_volume": 15029.3053,
          "trades": 172,
          "taker_buy_base": 568.54,
          "taker_buy_quote": 5218.9429
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 9.15,
          "high": 9.16,
          "low": 9.11,
          "close": 9.13,
          "volume": 3659.65,
          "close_time": 1771322399999,
          "quote_volume": 33389.5244,
          "trades": 237,
          "taker_buy_base": 1550.37,
          "taker_buy_quote": 14148.0121
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 9.12,
          "high": 9.13,
          "low": 9.05,
          "close": 9.08,
          "volume": 7989.06,
          "close_time": 1771325999999,
          "quote_volume": 72533.4061,
          "trades": 484,
          "taker_buy_base": 3406.87,
          "taker_buy_quote": 30939.9689
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 9.09,
          "high": 9.12,
          "low": 9.07,
          "close": 9.11,
          "volume": 6366.34,
          "close_time": 1771329599999,
          "quote_volume": 57961.9464,
          "trades": 309,
          "taker_buy_base": 3628.99,
          "taker_buy_quote": 33049.7205
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 9.11,
          "high": 9.17,
          "low": 9.1,
          "close": 9.13,
          "volume": 6188.06,
          "close_time": 1771333199999,
          "quote_volume": 56561.3475,
          "trades": 416,
          "taker_buy_base": 3875.71,
          "taker_buy_quote": 35406.5526
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 9.14,
          "high": 9.22,
          "low": 9.13,
          "close": 9.2,
          "volume": 5413.87,
          "close_time": 1771336799999,
          "quote_volume": 49743.285,
          "trades": 377,
          "taker_buy_base": 2821.92,
          "taker_buy_quote": 25938.1121
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 9.19,
          "high": 9.22,
          "low": 9.0,
          "close": 9.04,
          "volume": 17463.89,
          "close_time": 1771340399999,
          "quote_volume": 158666.7262,
          "trades": 844,
          "taker_buy_base": 7110.67,
          "taker_buy_quote": 64496.3619
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 9.03,
          "high": 9.1,
          "low": 9.01,
          "close": 9.08,
          "volume": 12300.13,
          "close_time": 1771343999999,
          "quote_volume": 111294.5756,
          "trades": 733,
          "taker_buy_base": 5262.21,
          "taker_buy_quote": 47635.9582
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 9.08,
          "high": 9.29,
          "low": 9.08,
          "close": 9.14,
          "volume": 17822.57,
          "close_time": 1771347599999,
          "quote_volume": 164138.2685,
          "trades": 965,
          "taker_buy_base": 6980.8,
          "taker_buy_quote": 64192.6125
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.03,
          "close": 9.08,
          "volume": 5036.13,
          "close_time": 1771351199999,
          "quote_volume": 45754.3696,
          "trades": 469,
          "taker_buy_base": 1975.93,
          "taker_buy_quote": 17950.2253
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 9.08,
          "high": 9.25,
          "low": 9.07,
          "close": 9.23,
          "volume": 7699.46,
          "close_time": 1771354799999,
          "quote_volume": 70849.3387,
          "trades": 458,
          "taker_buy_base": 4986.65,
          "taker_buy_quote": 45923.973
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 9.23,
          "high": 9.25,
          "low": 9.17,
          "close": 9.18,
          "volume": 6972.05,
          "close_time": 1771358399999,
          "quote_volume": 64130.3777,
          "trades": 378,
          "taker_buy_base": 2998.52,
          "taker_buy_quote": 27612.7028
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 9.18,
          "high": 9.18,
          "low": 9.13,
          "close": 9.16,
          "volume": 3630.46,
          "close_time": 1771361999999,
          "quote_volume": 33226.3611,
          "trades": 320,
          "taker_buy_base": 1679.54,
          "taker_buy_quote": 15363.9728
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.13,
          "close": 9.17,
          "volume": 5156.77,
          "close_time": 1771365599999,
          "quote_volume": 47241.1331,
          "trades": 213,
          "taker_buy_base": 2751.65,
          "taker_buy_quote": 25229.5192
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.15,
          "close": 9.16,
          "volume": 3398.45,
          "close_time": 1771369199999,
          "quote_volume": 31166.1485,
          "trades": 239,
          "taker_buy_base": 1191.11,
          "taker_buy_quote": 10926.9343
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.12,
          "close": 9.14,
          "volume": 2505.7,
          "close_time": 1771372799999,
          "quote_volume": 22909.7052,
          "trades": 242,
          "taker_buy_base": 1382.03,
          "taker_buy_quote": 12637.7058
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 9.14,
          "high": 9.15,
          "low": 9.1,
          "close": 9.11,
          "volume": 2014.16,
          "close_time": 1771376399999,
          "quote_volume": 18376.9604,
          "trades": 217,
          "taker_buy_base": 787.07,
          "taker_buy_quote": 7182.8002
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 9.1,
          "high": 9.11,
          "low": 9.07,
          "close": 9.11,
          "volume": 4110.58,
          "close_time": 1771379999999,
          "quote_volume": 37386.5068,
          "trades": 226,
          "taker_buy_base": 2750.4,
          "taker_buy_quote": 25020.4411
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 9.11,
          "high": 9.16,
          "low": 9.11,
          "close": 9.11,
          "volume": 1218.49,
          "close_time": 1771383599999,
          "quote_volume": 11130.2245,
          "trades": 191,
          "taker_buy_base": 549.13,
          "taker_buy_quote": 5015.6524
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 9.1,
          "close": 9.11,
          "volume": 1533.9,
          "close_time": 1771387199999,
          "quote_volume": 13978.3397,
          "trades": 118,
          "taker_buy_base": 986.77,
          "taker_buy_quote": 8990.7157
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 9.1,
          "high": 9.11,
          "low": 9.06,
          "close": 9.07,
          "volume": 4612.45,
          "close_time": 1771390799999,
          "quote_volume": 41882.3772,
          "trades": 281,
          "taker_buy_base": 2597.51,
          "taker_buy_quote": 23581.0577
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 9.07,
          "high": 9.08,
          "low": 9.03,
          "close": 9.03,
          "volume": 3210.46,
          "close_time": 1771394399999,
          "quote_volume": 29067.5704,
          "trades": 286,
          "taker_buy_base": 1627.91,
          "taker_buy_quote": 14737.0743
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 9.03,
          "high": 9.08,
          "low": 9.03,
          "close": 9.06,
          "volume": 4407.91,
          "close_time": 1771397999999,
          "quote_volume": 40001.0487,
          "trades": 206,
          "taker_buy_base": 2651.08,
          "taker_buy_quote": 24057.8875
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 9.05,
          "high": 9.14,
          "low": 9.05,
          "close": 9.13,
          "volume": 3077.32,
          "close_time": 1771401599999,
          "quote_volume": 28005.4698,
          "trades": 293,
          "taker_buy_base": 2554.84,
          "taker_buy_quote": 23255.9213
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 9.13,
          "high": 9.21,
          "low": 9.13,
          "close": 9.13,
          "volume": 7025.61,
          "close_time": 1771405199999,
          "quote_volume": 64316.2585,
          "trades": 479,
          "taker_buy_base": 3532.92,
          "taker_buy_quote": 32350.4894
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 9.14,
          "high": 9.15,
          "low": 9.12,
          "close": 9.12,
          "volume": 3306.17,
          "close_time": 1771408799999,
          "quote_volume": 30188.5807,
          "trades": 193,
          "taker_buy_base": 1132.44,
          "taker_buy_quote": 10340.4178
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 9.11,
          "high": 9.15,
          "low": 9.08,
          "close": 9.09,
          "volume": 2743.3,
          "close_time": 1771412399999,
          "quote_volume": 24996.0658,
          "trades": 291,
          "taker_buy_base": 1238.25,
          "taker_buy_quote": 11277.3911
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 9.09,
          "high": 9.1,
          "low": 9.0,
          "close": 9.04,
          "volume": 9176.47,
          "close_time": 1771415999999,
          "quote_volume": 83065.8003,
          "trades": 571,
          "taker_buy_base": 5059.09,
          "taker_buy_quote": 45772.6781
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 9.01,
          "close": 9.05,
          "volume": 3731.07,
          "close_time": 1771419599999,
          "quote_volume": 33743.2981,
          "trades": 349,
          "taker_buy_base": 1192.04,
          "taker_buy_quote": 10780.4849
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 9.05,
          "high": 9.06,
          "low": 8.96,
          "close": 8.99,
          "volume": 7809.95,
          "close_time": 1771423199999,
          "quote_volume": 70289.0876,
          "trades": 533,
          "taker_buy_base": 1795.39,
          "taker_buy_quote": 16190.6468
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 8.99,
          "high": 9.03,
          "low": 8.94,
          "close": 9.02,
          "volume": 9836.65,
          "close_time": 1771426799999,
          "quote_volume": 88389.9493,
          "trades": 643,
          "taker_buy_base": 4075.97,
          "taker_buy_quote": 36657.6547
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 9.02,
          "high": 9.2,
          "low": 9.02,
          "close": 9.11,
          "volume": 11985.24,
          "close_time": 1771430399999,
          "quote_volume": 109215.6969,
          "trades": 498,
          "taker_buy_base": 7073.18,
          "taker_buy_quote": 64353.6383
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 9.01,
          "close": 9.02,
          "volume": 6926.57,
          "close_time": 1771433999999,
          "quote_volume": 62618.8993,
          "trades": 347,
          "taker_buy_base": 2930.36,
          "taker_buy_quote": 26486.7873
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 9.03,
          "high": 9.11,
          "low": 9.01,
          "close": 9.02,
          "volume": 5651.89,
          "close_time": 1771437599999,
          "quote_volume": 51134.447,
          "trades": 304,
          "taker_buy_base": 2976.82,
          "taker_buy_quote": 26952.7688
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.91,
          "close": 8.92,
          "volume": 17876.87,
          "close_time": 1771441199999,
          "quote_volume": 160075.5699,
          "trades": 927,
          "taker_buy_base": 8370.95,
          "taker_buy_quote": 74992.6948
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 8.91,
          "high": 8.95,
          "low": 8.82,
          "close": 8.88,
          "volume": 23983.55,
          "close_time": 1771444799999,
          "quote_volume": 213126.4928,
          "trades": 845,
          "taker_buy_base": 7531.41,
          "taker_buy_quote": 66790.2481
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 8.88,
          "high": 8.91,
          "low": 8.85,
          "close": 8.87,
          "volume": 6976.64,
          "close_time": 1771448399999,
          "quote_volume": 62022.6315,
          "trades": 410,
          "taker_buy_base": 3957.35,
          "taker_buy_quote": 35193.3364
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 8.87,
          "high": 8.91,
          "low": 8.85,
          "close": 8.85,
          "volume": 4778.85,
          "close_time": 1771451999999,
          "quote_volume": 42399.3135,
          "trades": 402,
          "taker_buy_base": 2616.63,
          "taker_buy_quote": 23219.9054
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 8.85,
          "high": 8.87,
          "low": 8.8,
          "close": 8.85,
          "volume": 3778.76,
          "close_time": 1771455599999,
          "quote_volume": 33423.686,
          "trades": 352,
          "taker_buy_base": 1700.34,
          "taker_buy_quote": 15042.8505
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 8.85,
          "high": 8.86,
          "low": 8.84,
          "close": 8.86,
          "volume": 1986.0,
          "close_time": 1771459199999,
          "quote_volume": 17568.9738,
          "trades": 253,
          "taker_buy_base": 1435.13,
          "taker_buy_quote": 12697.2657
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.83,
          "close": 8.84,
          "volume": 1828.02,
          "close_time": 1771462799999,
          "quote_volume": 16177.6987,
          "trades": 197,
          "taker_buy_base": 1046.54,
          "taker_buy_quote": 9261.7838
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 8.84,
          "high": 8.9,
          "low": 8.84,
          "close": 8.9,
          "volume": 6468.3,
          "close_time": 1771466399999,
          "quote_volume": 57436.0268,
          "trades": 353,
          "taker_buy_base": 5209.27,
          "taker_buy_quote": 46256.0893
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.87,
          "close": 8.89,
          "volume": 1192.89,
          "close_time": 1771469999999,
          "quote_volume": 10609.1583,
          "trades": 204,
          "taker_buy_base": 653.59,
          "taker_buy_quote": 5811.0499
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 8.89,
          "high": 8.93,
          "low": 8.89,
          "close": 8.91,
          "volume": 5460.65,
          "close_time": 1771473599999,
          "quote_volume": 48642.7434,
          "trades": 243,
          "taker_buy_base": 2785.9,
          "taker_buy_quote": 24828.4427
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 8.91,
          "high": 8.94,
          "low": 8.9,
          "close": 8.9,
          "volume": 4186.73,
          "close_time": 1771477199999,
          "quote_volume": 37328.1418,
          "trades": 261,
          "taker_buy_base": 2856.37,
          "taker_buy_quote": 25471.7895
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 8.89,
          "high": 8.9,
          "low": 8.84,
          "close": 8.87,
          "volume": 4046.34,
          "close_time": 1771480799999,
          "quote_volume": 35848.4788,
          "trades": 296,
          "taker_buy_base": 953.28,
          "taker_buy_quote": 8448.6796
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 8.86,
          "high": 8.93,
          "low": 8.86,
          "close": 8.91,
          "volume": 5450.96,
          "close_time": 1771484399999,
          "quote_volume": 48531.6075,
          "trades": 316,
          "taker_buy_base": 3287.16,
          "taker_buy_quote": 29281.0254
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.88,
          "close": 8.9,
          "volume": 3617.23,
          "close_time": 1771487999999,
          "quote_volume": 32183.3002,
          "trades": 261,
          "taker_buy_base": 1686.59,
          "taker_buy_quote": 15010.9079
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.81,
          "close": 8.83,
          "volume": 4123.74,
          "close_time": 1771491599999,
          "quote_volume": 36453.3885,
          "trades": 320,
          "taker_buy_base": 1332.71,
          "taker_buy_quote": 11799.8796
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 8.84,
          "high": 8.87,
          "low": 8.82,
          "close": 8.83,
          "volume": 6232.88,
          "close_time": 1771495199999,
          "quote_volume": 55141.6645,
          "trades": 377,
          "taker_buy_base": 3865.64,
          "taker_buy_quote": 34221.5816
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 8.83,
          "high": 8.85,
          "low": 8.8,
          "close": 8.83,
          "volume": 4732.45,
          "close_time": 1771498799999,
          "quote_volume": 41745.7771,
          "trades": 345,
          "taker_buy_base": 2024.29,
          "taker_buy_quote": 17877.0849
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.77,
          "close": 8.79,
          "volume": 12199.89,
          "close_time": 1771502399999,
          "quote_volume": 107286.1091,
          "trades": 616,
          "taker_buy_base": 2877.15,
          "taker_buy_quote": 25326.4528
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 8.79,
          "high": 8.81,
          "low": 8.78,
          "close": 8.8,
          "volume": 3893.74,
          "close_time": 1771505999999,
          "quote_volume": 34241.44,
          "trades": 345,
          "taker_buy_base": 2312.68,
          "taker_buy_quote": 20340.8015
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 8.79,
          "high": 8.8,
          "low": 8.66,
          "close": 8.7,
          "volume": 12079.0,
          "close_time": 1771509599999,
          "quote_volume": 105239.7369,
          "trades": 901,
          "taker_buy_base": 5468.62,
          "taker_buy_quote": 47653.2928
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 8.7,
          "high": 8.81,
          "low": 8.69,
          "close": 8.78,
          "volume": 24969.74,
          "close_time": 1771513199999,
          "quote_volume": 218193.312,
          "trades": 1056,
          "taker_buy_base": 15458.45,
          "taker_buy_quote": 135247.9759
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 8.78,
          "high": 8.86,
          "low": 8.75,
          "close": 8.82,
          "volume": 18262.02,
          "close_time": 1771516799999,
          "quote_volume": 160813.4614,
          "trades": 891,
          "taker_buy_base": 12143.09,
          "taker_buy_quote": 106898.9019
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.75,
          "close": 8.84,
          "volume": 14110.21,
          "close_time": 1771520399999,
          "quote_volume": 124630.8147,
          "trades": 964,
          "taker_buy_base": 9404.8,
          "taker_buy_quote": 83058.7352
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 8.84,
          "high": 8.93,
          "low": 8.77,
          "close": 8.8,
          "volume": 8590.8,
          "close_time": 1771523999999,
          "quote_volume": 76079.9571,
          "trades": 628,
          "taker_buy_base": 3791.94,
          "taker_buy_quote": 33562.7385
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 8.8,
          "high": 8.9,
          "low": 8.79,
          "close": 8.89,
          "volume": 8775.62,
          "close_time": 1771527599999,
          "quote_volume": 77804.0127,
          "trades": 523,
          "taker_buy_base": 4016.0,
          "taker_buy_quote": 35587.3067
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.82,
          "close": 8.89,
          "volume": 6686.18,
          "close_time": 1771531199999,
          "quote_volume": 59322.9642,
          "trades": 394,
          "taker_buy_base": 3906.42,
          "taker_buy_quote": 34667.4536
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.86,
          "close": 8.9,
          "volume": 7777.17,
          "close_time": 1771534799999,
          "quote_volume": 69242.1366,
          "trades": 496,
          "taker_buy_base": 5098.2,
          "taker_buy_quote": 45404.0661
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.89,
          "close": 8.89,
          "volume": 4468.38,
          "close_time": 1771538399999,
          "quote_volume": 39755.4202,
          "trades": 230,
          "taker_buy_base": 2053.24,
          "taker_buy_quote": 18268.7755
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.85,
          "close": 8.89,
          "volume": 6268.08,
          "close_time": 1771541999999,
          "quote_volume": 55648.0297,
          "trades": 397,
          "taker_buy_base": 3972.82,
          "taker_buy_quote": 35277.5112
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 8.9,
          "high": 8.91,
          "low": 8.88,
          "close": 8.9,
          "volume": 5724.05,
          "close_time": 1771545599999,
          "quote_volume": 50951.2641,
          "trades": 271,
          "taker_buy_base": 2989.93,
          "taker_buy_quote": 26612.9009
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.9,
          "high": 8.97,
          "low": 8.89,
          "close": 8.94,
          "volume": 4595.88,
          "close_time": 1771549199999,
          "quote_volume": 41041.2472,
          "trades": 358,
          "taker_buy_base": 1240.73,
          "taker_buy_quote": 11073.1417
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 8.94,
          "high": 8.94,
          "low": 8.92,
          "close": 8.93,
          "volume": 9928.41,
          "close_time": 1771552799999,
          "quote_volume": 88664.1963,
          "trades": 447,
          "taker_buy_base": 2711.56,
          "taker_buy_quote": 24208.0644
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.92,
          "close": 8.93,
          "volume": 1595.82,
          "close_time": 1771556399999,
          "quote_volume": 14258.4047,
          "trades": 149,
          "taker_buy_base": 729.38,
          "taker_buy_quote": 6514.8183
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 8.93,
          "high": 8.96,
          "low": 8.93,
          "close": 8.94,
          "volume": 3495.28,
          "close_time": 1771559999999,
          "quote_volume": 31272.8217,
          "trades": 216,
          "taker_buy_base": 1830.26,
          "taker_buy_quote": 16372.9045
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 8.94,
          "high": 8.95,
          "low": 8.88,
          "close": 8.91,
          "volume": 3766.92,
          "close_time": 1771563599999,
          "quote_volume": 33571.1282,
          "trades": 283,
          "taker_buy_base": 1393.68,
          "taker_buy_quote": 12425.1105
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 8.92,
          "high": 9.04,
          "low": 8.91,
          "close": 9.0,
          "volume": 6683.03,
          "close_time": 1771567199999,
          "quote_volume": 60014.3507,
          "trades": 489,
          "taker_buy_base": 3278.59,
          "taker_buy_quote": 29438.9137
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 9.0,
          "high": 9.08,
          "low": 8.98,
          "close": 9.08,
          "volume": 6716.35,
          "close_time": 1771570799999,
          "quote_volume": 60597.8694,
          "trades": 428,
          "taker_buy_base": 4219.9,
          "taker_buy_quote": 38073.1837
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 9.08,
          "high": 9.28,
          "low": 9.08,
          "close": 9.19,
          "volume": 42392.09,
          "close_time": 1771574399999,
          "quote_volume": 388740.3852,
          "trades": 1612,
          "taker_buy_base": 29082.64,
          "taker_buy_quote": 266155.4525
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 9.2,
          "high": 9.27,
          "low": 9.18,
          "close": 9.22,
          "volume": 12559.55,
          "close_time": 1771577999999,
          "quote_volume": 115978.558,
          "trades": 769,
          "taker_buy_base": 6361.64,
          "taker_buy_quote": 58723.5307
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 9.22,
          "high": 9.33,
          "low": 9.22,
          "close": 9.28,
          "volume": 15874.23,
          "close_time": 1771581599999,
          "quote_volume": 147150.4761,
          "trades": 678,
          "taker_buy_base": 7951.1,
          "taker_buy_quote": 73679.3889
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 9.28,
          "high": 9.36,
          "low": 9.21,
          "close": 9.22,
          "volume": 18730.82,
          "close_time": 1771585199999,
          "quote_volume": 174280.8216,
          "trades": 913,
          "taker_buy_base": 8284.37,
          "taker_buy_quote": 77106.757
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 9.22,
          "high": 9.22,
          "low": 9.09,
          "close": 9.11,
          "volume": 14383.5,
          "close_time": 1771588799999,
          "quote_volume": 131383.3224,
          "trades": 802,
          "taker_buy_base": 5589.75,
          "taker_buy_quote": 51071.2775
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 9.07,
          "close": 9.09,
          "volume": 17675.69,
          "close_time": 1771592399999,
          "quote_volume": 160900.34,
          "trades": 490,
          "taker_buy_base": 11814.36,
          "taker_buy_quote": 107613.4694
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 9.09,
          "high": 9.12,
          "low": 8.93,
          "close": 8.98,
          "volume": 24538.61,
          "close_time": 1771595999999,
          "quote_volume": 220557.8991,
          "trades": 1420,
          "taker_buy_base": 10582.86,
          "taker_buy_quote": 95127.3143
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 8.98,
          "high": 9.06,
          "low": 8.98,
          "close": 9.03,
          "volume": 9494.14,
          "close_time": 1771599599999,
          "quote_volume": 85585.9194,
          "trades": 965,
          "taker_buy_base": 4875.93,
          "taker_buy_quote": 43973.0725
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 9.03,
          "high": 9.19,
          "low": 9.03,
          "close": 9.17,
          "volume": 25434.62,
          "close_time": 1771603199999,
          "quote_volume": 231856.1871,
          "trades": 1884,
          "taker_buy_base": 13684.83,
          "taker_buy_quote": 124747.1082
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 9.1,
          "close": 9.16,
          "volume": 16599.89,
          "close_time": 1771606799999,
          "quote_volume": 152172.3907,
          "trades": 1198,
          "taker_buy_base": 6817.57,
          "taker_buy_quote": 62598.8314
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.0,
          "close": 9.15,
          "volume": 13217.55,
          "close_time": 1771610399999,
          "quote_volume": 120097.1778,
          "trades": 1078,
          "taker_buy_base": 6055.94,
          "taker_buy_quote": 55039.4029
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.09,
          "close": 9.14,
          "volume": 12526.53,
          "close_time": 1771613999999,
          "quote_volume": 114396.62,
          "trades": 770,
          "taker_buy_base": 5514.99,
          "taker_buy_quote": 50388.836
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 9.14,
          "high": 9.16,
          "low": 9.1,
          "close": 9.14,
          "volume": 5881.64,
          "close_time": 1771617599999,
          "quote_volume": 53636.377,
          "trades": 415,
          "taker_buy_base": 2099.36,
          "taker_buy_quote": 19155.37
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 9.15,
          "high": 9.16,
          "low": 9.09,
          "close": 9.13,
          "volume": 2121.61,
          "close_time": 1771621199999,
          "quote_volume": 19357.1472,
          "trades": 236,
          "taker_buy_base": 1026.49,
          "taker_buy_quote": 9361.1919
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 9.13,
          "high": 9.16,
          "low": 9.11,
          "close": 9.15,
          "volume": 1417.06,
          "close_time": 1771624799999,
          "quote_volume": 12949.5191,
          "trades": 191,
          "taker_buy_base": 822.15,
          "taker_buy_quote": 7512.8004
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 9.15,
          "high": 9.17,
          "low": 9.12,
          "close": 9.14,
          "volume": 4627.69,
          "close_time": 1771628399999,
          "quote_volume": 42309.0845,
          "trades": 265,
          "taker_buy_base": 2965.58,
          "taker_buy_quote": 27115.821
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 9.15,
          "high": 9.18,
          "low": 9.14,
          "close": 9.16,
          "volume": 5458.53,
          "close_time": 1771631999999,
          "quote_volume": 49983.6851,
          "trades": 187,
          "taker_buy_base": 2450.36,
          "taker_buy_quote": 22440.8208
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 9.17,
          "high": 9.17,
          "low": 9.12,
          "close": 9.13,
          "volume": 904.64,
          "close_time": 1771635599999,
          "quote_volume": 8277.3148,
          "trades": 150,
          "taker_buy_base": 687.04,
          "taker_buy_quote": 6287.0369
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 9.13,
          "high": 9.15,
          "low": 9.12,
          "close": 9.15,
          "volume": 849.75,
          "close_time": 1771639199999,
          "quote_volume": 7759.1985,
          "trades": 184,
          "taker_buy_base": 451.44,
          "taker_buy_quote": 4122.6865
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 9.15,
          "high": 9.2,
          "low": 9.14,
          "close": 9.19,
          "volume": 920.12,
          "close_time": 1771642799999,
          "quote_volume": 8436.0741,
          "trades": 141,
          "taker_buy_base": 310.02,
          "taker_buy_quote": 2843.5465
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 9.13,
          "close": 9.16,
          "volume": 3039.88,
          "close_time": 1771646399999,
          "quote_volume": 27844.0777,
          "trades": 229,
          "taker_buy_base": 776.09,
          "taker_buy_quote": 7104.0315
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 9.16,
          "high": 9.17,
          "low": 9.14,
          "close": 9.17,
          "volume": 2510.92,
          "close_time": 1771649999999,
          "quote_volume": 22993.781,
          "trades": 173,
          "taker_buy_base": 1666.58,
          "taker_buy_quote": 15267.6762
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 9.18,
          "close": 9.19,
          "volume": 616.34,
          "close_time": 1771653599999,
          "quote_volume": 5665.0603,
          "trades": 100,
          "taker_buy_base": 191.99,
          "taker_buy_quote": 1764.8319
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 9.19,
          "high": 9.21,
          "low": 9.13,
          "close": 9.15,
          "volume": 2114.64,
          "close_time": 1771657199999,
          "quote_volume": 19397.3061,
          "trades": 252,
          "taker_buy_base": 1244.67,
          "taker_buy_quote": 11422.6431
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 9.14,
          "high": 9.16,
          "low": 9.14,
          "close": 9.14,
          "volume": 1061.07,
          "close_time": 1771660799999,
          "quote_volume": 9705.0035,
          "trades": 106,
          "taker_buy_base": 531.0,
          "taker_buy_quote": 4858.7346
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 9.15,
          "high": 9.21,
          "low": 9.14,
          "close": 9.21,
          "volume": 2824.74,
          "close_time": 1771664399999,
          "quote_volume": 25956.9753,
          "trades": 209,
          "taker_buy_base": 2141.23,
          "taker_buy_quote": 19692.5733
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.19,
          "close": 9.23,
          "volume": 6416.72,
          "close_time": 1771667999999,
          "quote_volume": 59193.7445,
          "trades": 377,
          "taker_buy_base": 3844.09,
          "taker_buy_quote": 35491.8516
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 9.23,
          "high": 9.28,
          "low": 9.23,
          "close": 9.26,
          "volume": 3409.08,
          "close_time": 1771671599999,
          "quote_volume": 31556.1193,
          "trades": 228,
          "taker_buy_base": 1591.17,
          "taker_buy_quote": 14744.0904
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 9.25,
          "high": 9.29,
          "low": 9.25,
          "close": 9.27,
          "volume": 8777.89,
          "close_time": 1771675199999,
          "quote_volume": 81340.6758,
          "trades": 515,
          "taker_buy_base": 3192.45,
          "taker_buy_quote": 29592.1136
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 9.28,
          "high": 9.29,
          "low": 9.25,
          "close": 9.28,
          "volume": 3973.76,
          "close_time": 1771678799999,
          "quote_volume": 36814.5514,
          "trades": 230,
          "taker_buy_base": 1509.48,
          "taker_buy_quote": 13982.826
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 9.29,
          "high": 9.34,
          "low": 9.28,
          "close": 9.34,
          "volume": 2831.33,
          "close_time": 1771682399999,
          "quote_volume": 26379.4536,
          "trades": 238,
          "taker_buy_base": 1803.48,
          "taker_buy_quote": 16813.8595
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 9.34,
          "high": 9.45,
          "low": 9.33,
          "close": 9.35,
          "volume": 25304.43,
          "close_time": 1771685999999,
          "quote_volume": 237736.0478,
          "trades": 1278,
          "taker_buy_base": 12879.37,
          "taker_buy_quote": 121056.8435
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 9.35,
          "high": 9.36,
          "low": 9.26,
          "close": 9.28,
          "volume": 16243.53,
          "close_time": 1771689599999,
          "quote_volume": 151251.1584,
          "trades": 689,
          "taker_buy_base": 8527.79,
          "taker_buy_quote": 79505.4326
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 9.28,
          "high": 9.28,
          "low": 9.2,
          "close": 9.23,
          "volume": 7669.24,
          "close_time": 1771693199999,
          "quote_volume": 70842.5021,
          "trades": 550,
          "taker_buy_base": 4207.67,
          "taker_buy_quote": 38849.6782
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 9.22,
          "high": 9.28,
          "low": 9.21,
          "close": 9.26,
          "volume": 3574.26,
          "close_time": 1771696799999,
          "quote_volume": 33101.6279,
          "trades": 190,
          "taker_buy_base": 2016.99,
          "taker_buy_quote": 18689.3651
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 9.27,
          "high": 9.31,
          "low": 9.26,
          "close": 9.3,
          "volume": 3929.39,
          "close_time": 1771700399999,
          "quote_volume": 36504.2072,
          "trades": 282,
          "taker_buy_base": 1928.19,
          "taker_buy_quote": 17911.7903
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.26,
          "close": 9.26,
          "volume": 3413.55,
          "close_time": 1771703999999,
          "quote_volume": 31710.5188,
          "trades": 194,
          "taker_buy_base": 1547.87,
          "taker_buy_quote": 14375.9403
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 9.26,
          "high": 9.27,
          "low": 9.15,
          "close": 9.15,
          "volume": 8001.5,
          "close_time": 1771707599999,
          "quote_volume": 73664.8789,
          "trades": 542,
          "taker_buy_base": 2337.3,
          "taker_buy_quote": 21535.424
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 9.15,
          "high": 9.2,
          "low": 9.14,
          "close": 9.19,
          "volume": 7128.14,
          "close_time": 1771711199999,
          "quote_volume": 65369.7905,
          "trades": 301,
          "taker_buy_base": 2815.06,
          "taker_buy_quote": 25859.2298
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 9.2,
          "high": 9.2,
          "low": 9.16,
          "close": 9.17,
          "volume": 3785.88,
          "close_time": 1771714799999,
          "quote_volume": 34756.0742,
          "trades": 297,
          "taker_buy_base": 2178.22,
          "taker_buy_quote": 20008.9262
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 9.16,
          "high": 9.16,
          "low": 9.11,
          "close": 9.11,
          "volume": 7822.93,
          "close_time": 1771718399999,
          "quote_volume": 71391.6733,
          "trades": 524,
          "taker_buy_base": 2707.77,
          "taker_buy_quote": 24704.4073
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 9.02,
          "close": 9.07,
          "volume": 7977.5,
          "close_time": 1771721999999,
          "quote_volume": 72336.793,
          "trades": 669,
          "taker_buy_base": 3287.7,
          "taker_buy_quote": 29803.4146
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 9.06,
          "high": 9.1,
          "low": 9.04,
          "close": 9.08,
          "volume": 4977.9,
          "close_time": 1771725599999,
          "quote_volume": 45149.4932,
          "trades": 375,
          "taker_buy_base": 3130.93,
          "taker_buy_quote": 28405.3395
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 9.08,
          "high": 9.1,
          "low": 9.04,
          "close": 9.04,
          "volume": 3780.0,
          "close_time": 1771729199999,
          "quote_volume": 34263.9739,
          "trades": 261,
          "taker_buy_base": 1466.54,
          "taker_buy_quote": 13307.5732
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 9.04,
          "high": 9.05,
          "low": 9.0,
          "close": 9.05,
          "volume": 1851.83,
          "close_time": 1771732799999,
          "quote_volume": 16728.2248,
          "trades": 284,
          "taker_buy_base": 1115.45,
          "taker_buy_quote": 10082.0907
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 9.04,
          "high": 9.06,
          "low": 9.03,
          "close": 9.04,
          "volume": 1520.86,
          "close_time": 1771736399999,
          "quote_volume": 13741.1264,
          "trades": 94,
          "taker_buy_base": 438.51,
          "taker_buy_quote": 3964.8289
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 9.04,
          "high": 9.05,
          "low": 8.99,
          "close": 9.0,
          "volume": 3050.99,
          "close_time": 1771739999999,
          "quote_volume": 27490.9174,
          "trades": 323,
          "taker_buy_base": 2511.61,
          "taker_buy_quote": 22631.7903
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 9.0,
          "high": 9.02,
          "low": 8.96,
          "close": 9.01,
          "volume": 5393.68,
          "close_time": 1771743599999,
          "quote_volume": 48507.1765,
          "trades": 282,
          "taker_buy_base": 3607.97,
          "taker_buy_quote": 32459.0539
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 9.0,
          "high": 9.03,
          "low": 8.99,
          "close": 9.02,
          "volume": 5830.84,
          "close_time": 1771747199999,
          "quote_volume": 52553.0509,
          "trades": 234,
          "taker_buy_base": 2645.32,
          "taker_buy_quote": 23857.8644
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 9.01,
          "high": 9.02,
          "low": 8.98,
          "close": 8.99,
          "volume": 2123.17,
          "close_time": 1771750799999,
          "quote_volume": 19096.6243,
          "trades": 193,
          "taker_buy_base": 1471.45,
          "taker_buy_quote": 13234.6575
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 8.98,
          "high": 9.0,
          "low": 8.97,
          "close": 9.0,
          "volume": 2594.27,
          "close_time": 1771754399999,
          "quote_volume": 23313.9047,
          "trades": 189,
          "taker_buy_base": 2097.01,
          "taker_buy_quote": 18848.6855
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 9.0,
          "high": 9.06,
          "low": 8.99,
          "close": 9.03,
          "volume": 4693.61,
          "close_time": 1771757999999,
          "quote_volume": 42415.7634,
          "trades": 315,
          "taker_buy_base": 2377.77,
          "taker_buy_quote": 21504.3766
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 9.03,
          "high": 9.03,
          "low": 8.99,
          "close": 9.01,
          "volume": 2522.81,
          "close_time": 1771761599999,
          "quote_volume": 22755.7982,
          "trades": 253,
          "taker_buy_base": 1582.3,
          "taker_buy_quote": 14274.2283
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.91,
          "close": 8.93,
          "volume": 7204.76,
          "close_time": 1771765199999,
          "quote_volume": 64360.7699,
          "trades": 547,
          "taker_buy_base": 2347.56,
          "taker_buy_quote": 20995.0272
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 8.93,
          "high": 8.94,
          "low": 8.87,
          "close": 8.9,
          "volume": 4801.96,
          "close_time": 1771768799999,
          "quote_volume": 42726.1852,
          "trades": 333,
          "taker_buy_base": 1927.67,
          "taker_buy_quote": 17164.9699
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.84,
          "close": 8.87,
          "volume": 3674.87,
          "close_time": 1771772399999,
          "quote_volume": 32588.8049,
          "trades": 351,
          "taker_buy_base": 1304.13,
          "taker_buy_quote": 11562.352
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 8.87,
          "high": 8.9,
          "low": 8.81,
          "close": 8.89,
          "volume": 5843.76,
          "close_time": 1771775999999,
          "quote_volume": 51754.2841,
          "trades": 364,
          "taker_buy_base": 3335.62,
          "taker_buy_quote": 29548.5906
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.85,
          "close": 8.87,
          "volume": 2087.32,
          "close_time": 1771779599999,
          "quote_volume": 18507.4392,
          "trades": 401,
          "taker_buy_base": 1558.01,
          "taker_buy_quote": 13815.5083
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.79,
          "close": 8.81,
          "volume": 7065.91,
          "close_time": 1771783199999,
          "quote_volume": 62352.3969,
          "trades": 556,
          "taker_buy_base": 3561.98,
          "taker_buy_quote": 31451.9031
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.81,
          "close": 8.82,
          "volume": 3154.66,
          "close_time": 1771786799999,
          "quote_volume": 27815.3399,
          "trades": 308,
          "taker_buy_base": 1537.0,
          "taker_buy_quote": 13558.7283
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.8,
          "close": 8.82,
          "volume": 1094.72,
          "close_time": 1771790399999,
          "quote_volume": 9650.1744,
          "trades": 167,
          "taker_buy_base": 843.26,
          "taker_buy_quote": 7435.3419
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 8.82,
          "high": 8.82,
          "low": 8.79,
          "close": 8.8,
          "volume": 3000.69,
          "close_time": 1771793999999,
          "quote_volume": 26427.1262,
          "trades": 316,
          "taker_buy_base": 1665.63,
          "taker_buy_quote": 14669.3416
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 8.8,
          "high": 8.84,
          "low": 8.79,
          "close": 8.82,
          "volume": 1752.7,
          "close_time": 1771797599999,
          "quote_volume": 15443.8711,
          "trades": 152,
          "taker_buy_base": 1356.44,
          "taker_buy_quote": 11953.9476
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 8.83,
          "high": 8.87,
          "low": 8.81,
          "close": 8.86,
          "volume": 2359.49,
          "close_time": 1771801199999,
          "quote_volume": 20857.1189,
          "trades": 176,
          "taker_buy_base": 595.47,
          "taker_buy_quote": 5265.573
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.84,
          "close": 8.87,
          "volume": 2546.94,
          "close_time": 1771804799999,
          "quote_volume": 22565.3659,
          "trades": 227,
          "taker_buy_base": 1389.1,
          "taker_buy_quote": 12308.6751
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.78,
          "close": 8.78,
          "volume": 4044.25,
          "close_time": 1771808399999,
          "quote_volume": 35737.8722,
          "trades": 282,
          "taker_buy_base": 1098.29,
          "taker_buy_quote": 9744.5363
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 8.78,
          "high": 8.78,
          "low": 8.35,
          "close": 8.36,
          "volume": 75815.38,
          "close_time": 1771811999999,
          "quote_volume": 645358.7361,
          "trades": 5632,
          "taker_buy_base": 34088.27,
          "taker_buy_quote": 290548.3082
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 8.36,
          "high": 8.44,
          "low": 8.34,
          "close": 8.42,
          "volume": 14190.83,
          "close_time": 1771815599999,
          "quote_volume": 119134.5382,
          "trades": 834,
          "taker_buy_base": 8605.7,
          "taker_buy_quote": 72264.413
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 8.42,
          "high": 8.46,
          "low": 8.37,
          "close": 8.42,
          "volume": 8120.04,
          "close_time": 1771819199999,
          "quote_volume": 68313.783,
          "trades": 446,
          "taker_buy_base": 5502.04,
          "taker_buy_quote": 46303.0099
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.34,
          "close": 8.37,
          "volume": 10641.84,
          "close_time": 1771822799999,
          "quote_volume": 89184.7908,
          "trades": 359,
          "taker_buy_base": 5994.33,
          "taker_buy_quote": 50271.8764
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 8.36,
          "high": 8.44,
          "low": 8.36,
          "close": 8.43,
          "volume": 10413.9,
          "close_time": 1771826399999,
          "quote_volume": 87652.947,
          "trades": 360,
          "taker_buy_base": 7443.03,
          "taker_buy_quote": 62667.7646
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 8.43,
          "high": 8.58,
          "low": 8.42,
          "close": 8.57,
          "volume": 10196.63,
          "close_time": 1771829999999,
          "quote_volume": 86807.6981,
          "trades": 580,
          "taker_buy_base": 5418.3,
          "taker_buy_quote": 46175.9225
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 8.57,
          "high": 8.61,
          "low": 8.55,
          "close": 8.55,
          "volume": 4343.29,
          "close_time": 1771833599999,
          "quote_volume": 37229.9398,
          "trades": 384,
          "taker_buy_base": 2450.52,
          "taker_buy_quote": 21015.5706
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 8.55,
          "high": 8.56,
          "low": 8.5,
          "close": 8.52,
          "volume": 2130.73,
          "close_time": 1771837199999,
          "quote_volume": 18163.3192,
          "trades": 249,
          "taker_buy_base": 1501.95,
          "taker_buy_quote": 12804.0317
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 8.52,
          "high": 8.72,
          "low": 8.52,
          "close": 8.69,
          "volume": 15357.57,
          "close_time": 1771840799999,
          "quote_volume": 131885.3091,
          "trades": 742,
          "taker_buy_base": 11922.21,
          "taker_buy_quote": 102249.5941
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.66,
          "close": 8.69,
          "volume": 8280.45,
          "close_time": 1771844399999,
          "quote_volume": 71936.0227,
          "trades": 416,
          "taker_buy_base": 3073.86,
          "taker_buy_quote": 26716.569
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 8.68,
          "high": 8.71,
          "low": 8.64,
          "close": 8.65,
          "volume": 7620.82,
          "close_time": 1771847999999,
          "quote_volume": 66069.9652,
          "trades": 377,
          "taker_buy_base": 2503.85,
          "taker_buy_quote": 21708.4378
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 8.66,
          "high": 8.77,
          "low": 8.65,
          "close": 8.73,
          "volume": 22983.56,
          "close_time": 1771851599999,
          "quote_volume": 200071.5461,
          "trades": 754,
          "taker_buy_base": 19383.71,
          "taker_buy_quote": 168769.6581
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.68,
          "close": 8.69,
          "volume": 5200.07,
          "close_time": 1771855199999,
          "quote_volume": 45330.0912,
          "trades": 255,
          "taker_buy_base": 2270.74,
          "taker_buy_quote": 19810.8165
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 8.69,
          "high": 8.7,
          "low": 8.59,
          "close": 8.64,
          "volume": 7631.84,
          "close_time": 1771858799999,
          "quote_volume": 66061.4334,
          "trades": 418,
          "taker_buy_base": 3366.22,
          "taker_buy_quote": 29126.1712
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 8.64,
          "high": 8.65,
          "low": 8.56,
          "close": 8.57,
          "volume": 12709.69,
          "close_time": 1771862399999,
          "quote_volume": 109313.9525,
          "trades": 517,
          "taker_buy_base": 5531.6,
          "taker_buy_quote": 47591.9143
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 8.57,
          "high": 8.62,
          "low": 8.51,
          "close": 8.56,
          "volume": 9042.86,
          "close_time": 1771865999999,
          "quote_volume": 77514.727,
          "trades": 544,
          "taker_buy_base": 5270.8,
          "taker_buy_quote": 45209.5022
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 8.56,
          "high": 8.57,
          "low": 8.34,
          "close": 8.44,
          "volume": 20361.73,
          "close_time": 1771869599999,
          "quote_volume": 171751.96,
          "trades": 1186,
          "taker_buy_base": 10596.72,
          "taker_buy_quote": 89329.6666
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 8.44,
          "high": 8.51,
          "low": 8.4,
          "close": 8.41,
          "volume": 15661.84,
          "close_time": 1771873199999,
          "quote_volume": 132379.7226,
          "trades": 916,
          "taker_buy_base": 8479.91,
          "taker_buy_quote": 71675.2972
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.36,
          "close": 8.37,
          "volume": 15761.44,
          "close_time": 1771876799999,
          "quote_volume": 132407.0013,
          "trades": 940,
          "taker_buy_base": 3725.18,
          "taker_buy_quote": 31303.8037
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.27,
          "close": 8.35,
          "volume": 30035.07,
          "close_time": 1771880399999,
          "quote_volume": 250474.0099,
          "trades": 1121,
          "taker_buy_base": 9900.14,
          "taker_buy_quote": 82521.1557
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 8.35,
          "high": 8.42,
          "low": 8.35,
          "close": 8.41,
          "volume": 9493.84,
          "close_time": 1771883999999,
          "quote_volume": 79606.039,
          "trades": 463,
          "taker_buy_base": 7345.48,
          "taker_buy_quote": 61591.8836
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 8.41,
          "high": 8.45,
          "low": 8.4,
          "close": 8.41,
          "volume": 12807.35,
          "close_time": 1771887599999,
          "quote_volume": 107927.0569,
          "trades": 592,
          "taker_buy_base": 7348.53,
          "taker_buy_quote": 61918.5796
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.35,
          "close": 8.35,
          "volume": 4431.17,
          "close_time": 1771891199999,
          "quote_volume": 37180.8204,
          "trades": 314,
          "taker_buy_base": 2709.58,
          "taker_buy_quote": 22720.1403
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.37,
          "high": 8.43,
          "low": 8.37,
          "close": 8.41,
          "volume": 4885.08,
          "close_time": 1771894799999,
          "quote_volume": 41057.4809,
          "trades": 228,
          "taker_buy_base": 2677.51,
          "taker_buy_quote": 22510.231
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 8.41,
          "high": 8.43,
          "low": 8.22,
          "close": 8.37,
          "volume": 25840.23,
          "close_time": 1771898399999,
          "quote_volume": 215201.032,
          "trades": 1745,
          "taker_buy_base": 8628.67,
          "taker_buy_quote": 71835.1792
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 8.37,
          "high": 8.43,
          "low": 8.35,
          "close": 8.38,
          "volume": 6434.85,
          "close_time": 1771901999999,
          "quote_volume": 53940.3508,
          "trades": 305,
          "taker_buy_base": 4094.58,
          "taker_buy_quote": 34340.5096
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.28,
          "close": 8.3,
          "volume": 6090.55,
          "close_time": 1771905599999,
          "quote_volume": 50670.4906,
          "trades": 277,
          "taker_buy_base": 2538.63,
          "taker_buy_quote": 21131.8614
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 8.3,
          "high": 8.32,
          "low": 8.25,
          "close": 8.26,
          "volume": 9202.71,
          "close_time": 1771909199999,
          "quote_volume": 76346.7799,
          "trades": 244,
          "taker_buy_base": 5542.21,
          "taker_buy_quote": 45979.0061
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 8.26,
          "high": 8.31,
          "low": 8.2,
          "close": 8.25,
          "volume": 16365.84,
          "close_time": 1771912799999,
          "quote_volume": 134931.6938,
          "trades": 688,
          "taker_buy_base": 8622.65,
          "taker_buy_quote": 71162.5222
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 8.25,
          "high": 8.27,
          "low": 8.23,
          "close": 8.23,
          "volume": 5931.35,
          "close_time": 1771916399999,
          "quote_volume": 48948.79,
          "trades": 365,
          "taker_buy_base": 2497.23,
          "taker_buy_quote": 20623.3492
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 8.24,
          "high": 8.28,
          "low": 8.22,
          "close": 8.26,
          "volume": 4993.7,
          "close_time": 1771919999999,
          "quote_volume": 41196.4546,
          "trades": 320,
          "taker_buy_base": 2691.31,
          "taker_buy_quote": 22215.8834
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 8.26,
          "high": 8.32,
          "low": 8.23,
          "close": 8.31,
          "volume": 8065.81,
          "close_time": 1771923599999,
          "quote_volume": 66918.345,
          "trades": 414,
          "taker_buy_base": 5002.77,
          "taker_buy_quote": 41516.7132
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 8.3,
          "high": 8.3,
          "low": 8.23,
          "close": 8.29,
          "volume": 4387.49,
          "close_time": 1771927199999,
          "quote_volume": 36280.0828,
          "trades": 389,
          "taker_buy_base": 2164.47,
          "taker_buy_quote": 17906.5644
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 8.29,
          "high": 8.3,
          "low": 8.27,
          "close": 8.28,
          "volume": 3201.92,
          "close_time": 1771930799999,
          "quote_volume": 26519.6062,
          "trades": 304,
          "taker_buy_base": 2593.09,
          "taker_buy_quote": 21479.4283
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 8.28,
          "high": 8.33,
          "low": 8.25,
          "close": 8.32,
          "volume": 20394.81,
          "close_time": 1771934399999,
          "quote_volume": 169252.4544,
          "trades": 664,
          "taker_buy_base": 11810.19,
          "taker_buy_quote": 98008.3714
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 8.32,
          "high": 8.37,
          "low": 8.3,
          "close": 8.3,
          "volume": 8807.64,
          "close_time": 1771937999999,
          "quote_volume": 73380.4879,
          "trades": 413,
          "taker_buy_base": 6249.73,
          "taker_buy_quote": 52101.6144
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.2,
          "close": 8.26,
          "volume": 8488.5,
          "close_time": 1771941599999,
          "quote_volume": 70186.453,
          "trades": 778,
          "taker_buy_base": 4140.69,
          "taker_buy_quote": 34245.3932
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 8.25,
          "high": 8.37,
          "low": 8.17,
          "close": 8.32,
          "volume": 18235.46,
          "close_time": 1771945199999,
          "quote_volume": 150692.3718,
          "trades": 755,
          "taker_buy_base": 10835.84,
          "taker_buy_quote": 89756.5082
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 8.32,
          "high": 8.37,
          "low": 8.31,
          "close": 8.33,
          "volume": 7612.18,
          "close_time": 1771948799999,
          "quote_volume": 63437.3799,
          "trades": 558,
          "taker_buy_base": 4647.28,
          "taker_buy_quote": 38736.1726
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 8.33,
          "high": 8.42,
          "low": 8.32,
          "close": 8.39,
          "volume": 12661.91,
          "close_time": 1771952399999,
          "quote_volume": 106055.9037,
          "trades": 643,
          "taker_buy_base": 9818.77,
          "taker_buy_quote": 82270.003
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 8.4,
          "high": 8.41,
          "low": 8.36,
          "close": 8.38,
          "volume": 14964.81,
          "close_time": 1771955999999,
          "quote_volume": 125438.9866,
          "trades": 642,
          "taker_buy_base": 9951.65,
          "taker_buy_quote": 83425.7876
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 8.38,
          "high": 8.43,
          "low": 8.34,
          "close": 8.41,
          "volume": 6041.3,
          "close_time": 1771959599999,
          "quote_volume": 50673.6909,
          "trades": 434,
          "taker_buy_base": 2550.09,
          "taker_buy_quote": 21395.1502
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 8.4,
          "high": 8.42,
          "low": 8.32,
          "close": 8.34,
          "volume": 6939.18,
          "close_time": 1771963199999,
          "quote_volume": 58055.119,
          "trades": 292,
          "taker_buy_base": 3774.39,
          "taker_buy_quote": 31564.1375
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 8.34,
          "high": 8.38,
          "low": 8.34,
          "close": 8.35,
          "volume": 5139.72,
          "close_time": 1771966799999,
          "quote_volume": 42964.517,
          "trades": 388,
          "taker_buy_base": 2218.66,
          "taker_buy_quote": 18548.5037
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 8.35,
          "high": 8.35,
          "low": 8.28,
          "close": 8.31,
          "volume": 11887.17,
          "close_time": 1771970399999,
          "quote_volume": 98702.4456,
          "trades": 602,
          "taker_buy_base": 5437.32,
          "taker_buy_quote": 45157.3148
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 8.3,
          "high": 8.35,
          "low": 8.29,
          "close": 8.32,
          "volume": 9060.96,
          "close_time": 1771973999999,
          "quote_volume": 75456.5142,
          "trades": 417,
          "taker_buy_base": 5320.93,
          "taker_buy_quote": 44314.8609
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 8.32,
          "high": 8.32,
          "low": 8.26,
          "close": 8.29,
          "volume": 2272.09,
          "close_time": 1771977599999,
          "quote_volume": 18840.4241,
          "trades": 226,
          "taker_buy_base": 1154.83,
          "taker_buy_quote": 9568.5342
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 8.33,
          "low": 8.27,
          "close": 8.33,
          "volume": 9396.74,
          "close_time": 1771981199999,
          "quote_volume": 77853.5182,
          "trades": 431,
          "taker_buy_base": 5186.04,
          "taker_buy_quote": 42978.5377
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 8.32,
          "high": 8.69,
          "low": 8.32,
          "close": 8.63,
          "volume": 30947.59,
          "close_time": 1771984799999,
          "quote_volume": 265148.9812,
          "trades": 2558,
          "taker_buy_base": 15185.96,
          "taker_buy_quote": 129961.7103
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 8.63,
          "high": 8.7,
          "low": 8.6,
          "close": 8.62,
          "volume": 28205.53,
          "close_time": 1771988399999,
          "quote_volume": 244146.7064,
          "trades": 1075,
          "taker_buy_base": 15793.4,
          "taker_buy_quote": 136720.2597
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 8.63,
          "high": 8.65,
          "low": 8.51,
          "close": 8.52,
          "volume": 13548.94,
          "close_time": 1771991999999,
          "quote_volume": 115815.5858,
          "trades": 756,
          "taker_buy_base": 5703.45,
          "taker_buy_quote": 48792.2236
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 8.52,
          "high": 8.57,
          "low": 8.45,
          "close": 8.54,
          "volume": 22970.32,
          "close_time": 1771995599999,
          "quote_volume": 195657.2119,
          "trades": 805,
          "taker_buy_base": 13191.5,
          "taker_buy_quote": 112363.1213
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 8.53,
          "high": 8.54,
          "low": 8.4,
          "close": 8.47,
          "volume": 12751.11,
          "close_time": 1771999199999,
          "quote_volume": 107732.9304,
          "trades": 564,
          "taker_buy_base": 5425.85,
          "taker_buy_quote": 45910.1102
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 8.47,
          "high": 8.54,
          "low": 8.47,
          "close": 8.5,
          "volume": 8778.91,
          "close_time": 1772002799999,
          "quote_volume": 74731.6232,
          "trades": 526,
          "taker_buy_base": 5207.92,
          "taker_buy_quote": 44327.056
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 8.51,
          "high": 8.58,
          "low": 8.51,
          "close": 8.57,
          "volume": 13273.18,
          "close_time": 1772006399999,
          "quote_volume": 113470.4177,
          "trades": 665,
          "taker_buy_base": 6271.43,
          "taker_buy_quote": 53598.0061
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 8.58,
          "high": 8.63,
          "low": 8.54,
          "close": 8.62,
          "volume": 7182.57,
          "close_time": 1772009999999,
          "quote_volume": 61636.749,
          "trades": 648,
          "taker_buy_base": 3802.31,
          "taker_buy_quote": 32622.8022
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 8.63,
          "high": 8.74,
          "low": 8.62,
          "close": 8.73,
          "volume": 13399.64,
          "close_time": 1772013599999,
          "quote_volume": 116376.9209,
          "trades": 655,
          "taker_buy_base": 6354.73,
          "taker_buy_quote": 55160.5358
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 8.74,
          "high": 8.83,
          "low": 8.74,
          "close": 8.79,
          "volume": 37533.93,
          "close_time": 1772017199999,
          "quote_volume": 329321.9343,
          "trades": 1201,
          "taker_buy_base": 26374.83,
          "taker_buy_quote": 231340.3319
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 8.8,
          "high": 8.98,
          "low": 8.76,
          "close": 8.97,
          "volume": 45030.41,
          "close_time": 1772020799999,
          "quote_volume": 400881.5601,
          "trades": 2115,
          "taker_buy_base": 20519.52,
          "taker_buy_quote": 182725.5907
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 8.97,
          "high": 9.33,
          "low": 8.96,
          "close": 9.3,
          "volume": 77319.49,
          "close_time": 1772024399999,
          "quote_volume": 708072.7393,
          "trades": 3623,
          "taker_buy_base": 33975.44,
          "taker_buy_quote": 311246.0525
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 9.31,
          "high": 9.5,
          "low": 9.31,
          "close": 9.38,
          "volume": 80782.04,
          "close_time": 1772027999999,
          "quote_volume": 761481.7625,
          "trades": 3890,
          "taker_buy_base": 38586.92,
          "taker_buy_quote": 363830.5992
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 9.39,
          "high": 9.48,
          "low": 9.33,
          "close": 9.48,
          "volume": 36492.42,
          "close_time": 1772031599999,
          "quote_volume": 343082.8098,
          "trades": 2242,
          "taker_buy_base": 18712.38,
          "taker_buy_quote": 175968.234
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 9.47,
          "high": 9.59,
          "low": 9.45,
          "close": 9.52,
          "volume": 34317.28,
          "close_time": 1772035199999,
          "quote_volume": 326056.536,
          "trades": 2282,
          "taker_buy_base": 14295.17,
          "taker_buy_quote": 135904.561
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 9.53,
          "high": 9.82,
          "low": 9.53,
          "close": 9.79,
          "volume": 36290.82,
          "close_time": 1772038799999,
          "quote_volume": 351326.4228,
          "trades": 2765,
          "taker_buy_base": 17392.97,
          "taker_buy_quote": 168432.3992
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 9.79,
          "high": 9.82,
          "low": 9.61,
          "close": 9.67,
          "volume": 32996.87,
          "close_time": 1772042399999,
          "quote_volume": 319673.24,
          "trades": 2549,
          "taker_buy_base": 14108.27,
          "taker_buy_quote": 136700.7892
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 9.67,
          "high": 9.77,
          "low": 9.58,
          "close": 9.74,
          "volume": 19566.58,
          "close_time": 1772045999999,
          "quote_volume": 189734.1059,
          "trades": 1297,
          "taker_buy_base": 10049.02,
          "taker_buy_quote": 97462.174
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 9.74,
          "high": 9.77,
          "low": 9.63,
          "close": 9.74,
          "volume": 20925.56,
          "close_time": 1772049599999,
          "quote_volume": 203101.9931,
          "trades": 1497,
          "taker_buy_base": 8477.69,
          "taker_buy_quote": 82351.9967
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 9.75,
          "high": 9.78,
          "low": 9.65,
          "close": 9.68,
          "volume": 24503.37,
          "close_time": 1772053199999,
          "quote_volume": 237656.0899,
          "trades": 1219,
          "taker_buy_base": 12427.41,
          "taker_buy_quote": 120534.1128
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 9.69,
          "high": 9.84,
          "low": 9.64,
          "close": 9.71,
          "volume": 32130.21,
          "close_time": 1772056799999,
          "quote_volume": 312318.7615,
          "trades": 2081,
          "taker_buy_base": 18825.19,
          "taker_buy_quote": 183070.1867
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 9.71,
          "high": 9.75,
          "low": 9.52,
          "close": 9.59,
          "volume": 23830.73,
          "close_time": 1772060399999,
          "quote_volume": 229227.8294,
          "trades": 1420,
          "taker_buy_base": 9878.48,
          "taker_buy_quote": 94963.7276
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 9.59,
          "high": 9.65,
          "low": 9.41,
          "close": 9.51,
          "volume": 19330.3,
          "close_time": 1772063999999,
          "quote_volume": 184079.865,
          "trades": 1414,
          "taker_buy_base": 6963.01,
          "taker_buy_quote": 66223.2216
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.52,
          "high": 9.63,
          "low": 9.47,
          "close": 9.53,
          "volume": 31836.46,
          "close_time": 1772067599999,
          "quote_volume": 304448.2001,
          "trades": 2053,
          "taker_buy_base": 19573.03,
          "taker_buy_quote": 187255.217
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 9.52,
          "high": 9.58,
          "low": 9.5,
          "close": 9.51,
          "volume": 12962.99,
          "close_time": 1772071199999,
          "quote_volume": 123674.5432,
          "trades": 675,
          "taker_buy_base": 8650.4,
          "taker_buy_quote": 82556.527
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 9.51,
          "high": 9.52,
          "low": 9.43,
          "close": 9.48,
          "volume": 11243.45,
          "close_time": 1772074799999,
          "quote_volume": 106493.9952,
          "trades": 836,
          "taker_buy_base": 5850.59,
          "taker_buy_quote": 55424.02
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 9.49,
          "high": 9.49,
          "low": 9.43,
          "close": 9.45,
          "volume": 6005.91,
          "close_time": 1772078399999,
          "quote_volume": 56860.1289,
          "trades": 397,
          "taker_buy_base": 3004.73,
          "taker_buy_quote": 28454.8795
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 9.45,
          "high": 9.56,
          "low": 9.45,
          "close": 9.51,
          "volume": 6259.47,
          "close_time": 1772081999999,
          "quote_volume": 59492.2434,
          "trades": 491,
          "taker_buy_base": 3322.06,
          "taker_buy_quote": 31580.4003
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 9.5,
          "high": 9.51,
          "low": 9.4,
          "close": 9.43,
          "volume": 9405.09,
          "close_time": 1772085599999,
          "quote_volume": 88817.3251,
          "trades": 381,
          "taker_buy_base": 4211.74,
          "taker_buy_quote": 39795.8743
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 9.44,
          "high": 9.46,
          "low": 9.34,
          "close": 9.36,
          "volume": 22522.7,
          "close_time": 1772089199999,
          "quote_volume": 211377.4937,
          "trades": 1170,
          "taker_buy_base": 9959.28,
          "taker_buy_quote": 93509.667
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 9.37,
          "high": 9.39,
          "low": 9.32,
          "close": 9.32,
          "volume": 10297.61,
          "close_time": 1772092799999,
          "quote_volume": 96345.9732,
          "trades": 589,
          "taker_buy_base": 4687.0,
          "taker_buy_quote": 43861.644
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 9.33,
          "high": 9.38,
          "low": 9.32,
          "close": 9.33,
          "volume": 11961.08,
          "close_time": 1772096399999,
          "quote_volume": 111748.0047,
          "trades": 712,
          "taker_buy_base": 6447.76,
          "taker_buy_quote": 60233.1978
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 9.32,
          "high": 9.41,
          "low": 9.32,
          "close": 9.38,
          "volume": 19146.68,
          "close_time": 1772099999999,
          "quote_volume": 179372.31,
          "trades": 902,
          "taker_buy_base": 11219.08,
          "taker_buy_quote": 105108.5049
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 9.38,
          "high": 9.4,
          "low": 9.29,
          "close": 9.29,
          "volume": 11240.21,
          "close_time": 1772103599999,
          "quote_volume": 105041.3034,
          "trades": 736,
          "taker_buy_base": 4176.08,
          "taker_buy_quote": 39036.3041
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 9.3,
          "high": 9.31,
          "low": 9.24,
          "close": 9.25,
          "volume": 5567.59,
          "close_time": 1772107199999,
          "quote_volume": 51594.2936,
          "trades": 590,
          "taker_buy_base": 3022.74,
          "taker_buy_quote": 28021.9745
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 9.25,
          "high": 9.36,
          "low": 9.24,
          "close": 9.36,
          "volume": 4736.04,
          "close_time": 1772110799999,
          "quote_volume": 44058.5146,
          "trades": 437,
          "taker_buy_base": 3247.4,
          "taker_buy_quote": 30200.2733
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 9.36,
          "high": 9.38,
          "low": 9.32,
          "close": 9.34,
          "volume": 4351.24,
          "close_time": 1772114399999,
          "quote_volume": 40640.8346,
          "trades": 428,
          "taker_buy_base": 2042.66,
          "taker_buy_quote": 19079.6489
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 9.34,
          "high": 9.39,
          "low": 9.27,
          "close": 9.32,
          "volume": 11095.71,
          "close_time": 1772117999999,
          "quote_volume": 103498.0872,
          "trades": 765,
          "taker_buy_base": 5131.16,
          "taker_buy_quote": 47874.9395
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 9.32,
          "high": 9.35,
          "low": 9.22,
          "close": 9.31,
          "volume": 19555.03,
          "close_time": 1772121599999,
          "quote_volume": 181173.6642,
          "trades": 1472,
          "taker_buy_base": 7409.74,
          "taker_buy_quote": 68744.6341
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 9.31,
          "high": 9.32,
          "low": 9.09,
          "close": 9.11,
          "volume": 36911.07,
          "close_time": 1772125199999,
          "quote_volume": 339600.035,
          "trades": 2130,
          "taker_buy_base": 16555.6,
          "taker_buy_quote": 152239.1028
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 9.11,
          "high": 9.19,
          "low": 9.09,
          "close": 9.12,
          "volume": 12641.41,
          "close_time": 1772128799999,
          "quote_volume": 115464.1787,
          "trades": 1243,
          "taker_buy_base": 6562.92,
          "taker_buy_quote": 60000.9246
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 9.12,
          "high": 9.23,
          "low": 9.1,
          "close": 9.21,
          "volume": 7277.7,
          "close_time": 1772132399999,
          "quote_volume": 66617.2897,
          "trades": 760,
          "taker_buy_base": 3869.41,
          "taker_buy_quote": 35487.3539
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 9.22,
          "high": 9.35,
          "low": 9.21,
          "close": 9.31,
          "volume": 32470.74,
          "close_time": 1772135999999,
          "quote_volume": 301760.5152,
          "trades": 1264,
          "taker_buy_base": 17372.43,
          "taker_buy_quote": 161391.7971
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 9.3,
          "high": 9.34,
          "low": 9.23,
          "close": 9.25,
          "volume": 6586.62,
          "close_time": 1772139599999,
          "quote_volume": 61148.4215,
          "trades": 493,
          "taker_buy_base": 3109.24,
          "taker_buy_quote": 28895.1491
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 9.25,
          "high": 9.28,
          "low": 9.23,
          "close": 9.24,
          "volume": 3816.01,
          "close_time": 1772143199999,
          "quote_volume": 35306.899,
          "trades": 306,
          "taker_buy_base": 2129.6,
          "taker_buy_quote": 19702.966
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 9.24,
          "high": 9.33,
          "low": 9.24,
          "close": 9.32,
          "volume": 5887.31,
          "close_time": 1772146799999,
          "quote_volume": 54664.5184,
          "trades": 453,
          "taker_buy_base": 3547.8,
          "taker_buy_quote": 32933.4257
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.3,
          "close": 9.3,
          "volume": 5383.97,
          "close_time": 1772150399999,
          "quote_volume": 50172.6254,
          "trades": 321,
          "taker_buy_base": 1584.26,
          "taker_buy_quote": 14761.6838
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.26,
          "close": 9.28,
          "volume": 3469.62,
          "close_time": 1772153999999,
          "quote_volume": 32258.2694,
          "trades": 255,
          "taker_buy_base": 2521.57,
          "taker_buy_quote": 23451.319
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 9.28,
          "high": 9.31,
          "low": 9.25,
          "close": 9.3,
          "volume": 6258.22,
          "close_time": 1772157599999,
          "quote_volume": 58074.8063,
          "trades": 512,
          "taker_buy_base": 2802.4,
          "taker_buy_quote": 26012.5215
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 9.31,
          "high": 9.38,
          "low": 9.3,
          "close": 9.35,
          "volume": 6055.19,
          "close_time": 1772161199999,
          "quote_volume": 56539.1543,
          "trades": 559,
          "taker_buy_base": 2393.91,
          "taker_buy_quote": 22351.8992
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 9.35,
          "high": 9.42,
          "low": 9.33,
          "close": 9.4,
          "volume": 3180.87,
          "close_time": 1772164799999,
          "quote_volume": 29784.9353,
          "trades": 297,
          "taker_buy_base": 1274.42,
          "taker_buy_quote": 11944.1963
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 9.42,
          "high": 9.48,
          "low": 9.39,
          "close": 9.4,
          "volume": 6391.0,
          "close_time": 1772168399999,
          "quote_volume": 60301.5033,
          "trades": 639,
          "taker_buy_base": 3471.79,
          "taker_buy_quote": 32748.8394
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 9.4,
          "high": 9.43,
          "low": 9.38,
          "close": 9.42,
          "volume": 6581.76,
          "close_time": 1772171999999,
          "quote_volume": 61895.7319,
          "trades": 383,
          "taker_buy_base": 1806.68,
          "taker_buy_quote": 16992.248
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 9.41,
          "high": 9.44,
          "low": 9.36,
          "close": 9.4,
          "volume": 13783.23,
          "close_time": 1772175599999,
          "quote_volume": 129644.6672,
          "trades": 761,
          "taker_buy_base": 6413.29,
          "taker_buy_quote": 60319.1757
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.35,
          "close": 9.39,
          "volume": 7593.31,
          "close_time": 1772179199999,
          "quote_volume": 71220.7485,
          "trades": 445,
          "taker_buy_base": 3544.19,
          "taker_buy_quote": 33246.5117
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 9.38,
          "high": 9.43,
          "low": 9.37,
          "close": 9.38,
          "volume": 4076.08,
          "close_time": 1772182799999,
          "quote_volume": 38292.8249,
          "trades": 341,
          "taker_buy_base": 1580.03,
          "taker_buy_quote": 14851.4955
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 9.38,
          "high": 9.4,
          "low": 9.25,
          "close": 9.28,
          "volume": 9238.81,
          "close_time": 1772186399999,
          "quote_volume": 86248.5527,
          "trades": 740,
          "taker_buy_base": 4080.24,
          "taker_buy_quote": 38110.4397
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.08,
          "close": 9.11,
          "volume": 22596.73,
          "close_time": 1772189999999,
          "quote_volume": 207808.6737,
          "trades": 1086,
          "taker_buy_base": 7860.74,
          "taker_buy_quote": 72264.6947
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 9.1,
          "high": 9.14,
          "low": 8.99,
          "close": 9.03,
          "volume": 20058.67,
          "close_time": 1772193599999,
          "quote_volume": 181659.0294,
          "trades": 1349,
          "taker_buy_base": 10692.5,
          "taker_buy_quote": 96815.7439
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 9.0,
          "close": 9.02,
          "volume": 11358.03,
          "close_time": 1772197199999,
          "quote_volume": 102513.0953,
          "trades": 696,
          "taker_buy_base": 5095.39,
          "taker_buy_quote": 46003.7446
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 9.02,
          "high": 9.05,
          "low": 8.93,
          "close": 9.01,
          "volume": 35154.86,
          "close_time": 1772200799999,
          "quote_volume": 315994.472,
          "trades": 1422,
          "taker_buy_base": 12314.53,
          "taker_buy_quote": 110579.068
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.94,
          "close": 8.96,
          "volume": 8806.01,
          "close_time": 1772204399999,
          "quote_volume": 79054.6323,
          "trades": 827,
          "taker_buy_base": 4900.46,
          "taker_buy_quote": 43987.9284
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 8.96,
          "high": 9.03,
          "low": 8.96,
          "close": 9.01,
          "volume": 11317.4,
          "close_time": 1772207999999,
          "quote_volume": 101875.4131,
          "trades": 889,
          "taker_buy_base": 6148.18,
          "taker_buy_quote": 55344.7496
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.9,
          "close": 8.92,
          "volume": 10133.94,
          "close_time": 1772211599999,
          "quote_volume": 90711.9561,
          "trades": 651,
          "taker_buy_base": 4723.64,
          "taker_buy_quote": 42340.6442
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 8.91,
          "high": 8.97,
          "low": 8.86,
          "close": 8.95,
          "volume": 7340.09,
          "close_time": 1772215199999,
          "quote_volume": 65319.6959,
          "trades": 663,
          "taker_buy_base": 3365.84,
          "taker_buy_quote": 29980.7508
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 8.95,
          "high": 8.98,
          "low": 8.93,
          "close": 8.94,
          "volume": 5124.86,
          "close_time": 1772218799999,
          "quote_volume": 45892.9715,
          "trades": 253,
          "taker_buy_base": 1669.48,
          "taker_buy_quote": 14957.0319
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 8.94,
          "high": 8.96,
          "low": 8.86,
          "close": 8.9,
          "volume": 22813.58,
          "close_time": 1772222399999,
          "quote_volume": 203237.9174,
          "trades": 4627,
          "taker_buy_base": 14032.69,
          "taker_buy_quote": 125048.9776
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.88,
          "close": 8.9,
          "volume": 5905.93,
          "close_time": 1772225999999,
          "quote_volume": 52548.7996,
          "trades": 572,
          "taker_buy_base": 3004.69,
          "taker_buy_quote": 26735.6633
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 8.9,
          "high": 8.95,
          "low": 8.87,
          "close": 8.9,
          "volume": 4842.09,
          "close_time": 1772229599999,
          "quote_volume": 43089.8984,
          "trades": 330,
          "taker_buy_base": 2101.43,
          "taker_buy_quote": 18689.2339
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 8.9,
          "high": 8.91,
          "low": 8.78,
          "close": 8.89,
          "volume": 8596.85,
          "close_time": 1772233199999,
          "quote_volume": 76151.6345,
          "trades": 766,
          "taker_buy_base": 4399.98,
          "taker_buy_quote": 38975.207
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 8.89,
          "high": 8.97,
          "low": 8.88,
          "close": 8.95,
          "volume": 13418.57,
          "close_time": 1772236799999,
          "quote_volume": 119921.2194,
          "trades": 442,
          "taker_buy_base": 4862.24,
          "taker_buy_quote": 43404.6786
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.95,
          "high": 8.98,
          "low": 8.95,
          "close": 8.96,
          "volume": 10361.51,
          "close_time": 1772240399999,
          "quote_volume": 92784.8184,
          "trades": 491,
          "taker_buy_base": 3977.18,
          "taker_buy_quote": 35611.9721
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 8.96,
          "high": 8.97,
          "low": 8.9,
          "close": 8.91,
          "volume": 5249.34,
          "close_time": 1772243999999,
          "quote_volume": 46952.3831,
          "trades": 341,
          "taker_buy_base": 600.1,
          "taker_buy_quote": 5358.1584
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 8.91,
          "high": 8.94,
          "low": 8.91,
          "close": 8.93,
          "volume": 1767.77,
          "close_time": 1772247599999,
          "quote_volume": 15781.3053,
          "trades": 208,
          "taker_buy_base": 1078.75,
          "taker_buy_quote": 9629.6824
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 8.93,
          "high": 8.93,
          "low": 8.88,
          "close": 8.88,
          "volume": 2029.27,
          "close_time": 1772251199999,
          "quote_volume": 18049.8499,
          "trades": 241,
          "taker_buy_base": 296.06,
          "taker_buy_quote": 2637.0307
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 8.89,
          "high": 8.89,
          "low": 8.84,
          "close": 8.89,
          "volume": 4898.48,
          "close_time": 1772254799999,
          "quote_volume": 43502.1612,
          "trades": 331,
          "taker_buy_base": 2536.77,
          "taker_buy_quote": 22530.5892
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.85,
          "close": 8.88,
          "volume": 3526.1,
          "close_time": 1772258399999,
          "quote_volume": 31297.1619,
          "trades": 269,
          "taker_buy_base": 1944.34,
          "taker_buy_quote": 17268.3185
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.52,
          "close": 8.54,
          "volume": 51734.81,
          "close_time": 1772261999999,
          "quote_volume": 448425.5226,
          "trades": 3829,
          "taker_buy_base": 21643.8,
          "taker_buy_quote": 187441.0576
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 8.54,
          "high": 8.73,
          "low": 8.48,
          "close": 8.62,
          "volume": 54739.86,
          "close_time": 1772265599999,
          "quote_volume": 470876.0802,
          "trades": 2047,
          "taker_buy_base": 35006.47,
          "taker_buy_quote": 301043.1836
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.48,
          "close": 8.48,
          "volume": 18261.19,
          "close_time": 1772269199999,
          "quote_volume": 156115.4432,
          "trades": 1401,
          "taker_buy_base": 10937.93,
          "taker_buy_quote": 93628.3888
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 8.48,
          "high": 8.51,
          "low": 8.44,
          "close": 8.48,
          "volume": 17357.0,
          "close_time": 1772272799999,
          "quote_volume": 146936.1404,
          "trades": 1048,
          "taker_buy_base": 6901.6,
          "taker_buy_quote": 58471.8837
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 8.48,
          "high": 8.55,
          "low": 8.44,
          "close": 8.51,
          "volume": 17157.88,
          "close_time": 1772276399999,
          "quote_volume": 145649.1648,
          "trades": 839,
          "taker_buy_base": 8144.39,
          "taker_buy_quote": 69147.3939
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 8.51,
          "high": 8.56,
          "low": 8.47,
          "close": 8.48,
          "volume": 7032.67,
          "close_time": 1772279999999,
          "quote_volume": 59962.1112,
          "trades": 389,
          "taker_buy_base": 3909.93,
          "taker_buy_quote": 33324.7536
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 8.47,
          "high": 8.52,
          "low": 8.47,
          "close": 8.51,
          "volume": 6835.68,
          "close_time": 1772283599999,
          "quote_volume": 58041.0388,
          "trades": 565,
          "taker_buy_base": 2925.96,
          "taker_buy_quote": 24825.4981
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 8.52,
          "high": 8.71,
          "low": 8.49,
          "close": 8.7,
          "volume": 32049.48,
          "close_time": 1772287199999,
          "quote_volume": 276169.3127,
          "trades": 1917,
          "taker_buy_base": 19374.24,
          "taker_buy_quote": 166922.2131
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 8.71,
          "high": 8.74,
          "low": 8.6,
          "close": 8.61,
          "volume": 17394.87,
          "close_time": 1772290799999,
          "quote_volume": 150803.2372,
          "trades": 1778,
          "taker_buy_base": 6634.67,
          "taker_buy_quote": 57595.1962
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 8.6,
          "high": 8.67,
          "low": 8.55,
          "close": 8.64,
          "volume": 14882.68,
          "close_time": 1772294399999,
          "quote_volume": 128185.6048,
          "trades": 873,
          "taker_buy_base": 7440.95,
          "taker_buy_quote": 64152.3807
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 8.63,
          "high": 8.7,
          "low": 8.61,
          "close": 8.68,
          "volume": 9068.75,
          "close_time": 1772297999999,
          "quote_volume": 78438.2539,
          "trades": 537,
          "taker_buy_base": 4860.38,
          "taker_buy_quote": 42058.978
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 8.68,
          "high": 8.75,
          "low": 8.64,
          "close": 8.74,
          "volume": 22006.66,
          "close_time": 1772301599999,
          "quote_volume": 191002.0997,
          "trades": 1107,
          "taker_buy_base": 11940.1,
          "taker_buy_quote": 103589.5185
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 8.73,
          "high": 8.96,
          "low": 8.72,
          "close": 8.9,
          "volume": 14190.71,
          "close_time": 1772305199999,
          "quote_volume": 125202.1573,
          "trades": 1369,
          "taker_buy_base": 7439.9,
          "taker_buy_quote": 65696.6425
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 8.9,
          "high": 8.99,
          "low": 8.83,
          "close": 8.93,
          "volume": 22920.55,
          "close_time": 1772308799999,
          "quote_volume": 204283.8708,
          "trades": 1405,
          "taker_buy_base": 12489.57,
          "taker_buy_quote": 111415.9486
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 8.94,
          "high": 9.17,
          "low": 8.92,
          "close": 9.15,
          "volume": 29635.91,
          "close_time": 1772312399999,
          "quote_volume": 268087.9916,
          "trades": 2272,
          "taker_buy_base": 17660.21,
          "taker_buy_quote": 159718.7407
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 9.15,
          "high": 9.2,
          "low": 9.09,
          "close": 9.13,
          "volume": 20533.75,
          "close_time": 1772315999999,
          "quote_volume": 187730.8953,
          "trades": 971,
          "taker_buy_base": 10227.26,
          "taker_buy_quote": 93546.5449
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 9.14,
          "high": 9.27,
          "low": 9.13,
          "close": 9.2,
          "volume": 20105.08,
          "close_time": 1772319599999,
          "quote_volume": 184980.2699,
          "trades": 1053,
          "taker_buy_base": 10663.36,
          "taker_buy_quote": 98148.6203
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 9.21,
          "high": 9.22,
          "low": 9.11,
          "close": 9.16,
          "volume": 18277.87,
          "close_time": 1772323199999,
          "quote_volume": 167557.1759,
          "trades": 782,
          "taker_buy_base": 8338.12,
          "taker_buy_quote": 76524.5556
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 9.17,
          "high": 9.21,
          "low": 9.13,
          "close": 9.14,
          "volume": 14935.38,
          "close_time": 1772326799999,
          "quote_volume": 137130.0707,
          "trades": 872,
          "taker_buy_base": 7146.49,
          "taker_buy_quote": 65646.3662
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 9.13,
          "high": 9.34,
          "low": 9.06,
          "close": 9.26,
          "volume": 34686.42,
          "close_time": 1772330399999,
          "quote_volume": 317428.5418,
          "trades": 1865,
          "taker_buy_base": 17579.52,
          "taker_buy_quote": 161156.1045
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 9.27,
          "high": 9.42,
          "low": 9.27,
          "close": 9.35,
          "volume": 19394.64,
          "close_time": 1772333999999,
          "quote_volume": 181477.179,
          "trades": 1950,
          "taker_buy_base": 9122.76,
          "taker_buy_quote": 85316.0708
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 9.35,
          "high": 9.38,
          "low": 9.24,
          "close": 9.26,
          "volume": 13690.88,
          "close_time": 1772337599999,
          "quote_volume": 127152.4023,
          "trades": 864,
          "taker_buy_base": 5858.2,
          "taker_buy_quote": 54467.2856
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.18,
          "close": 9.26,
          "volume": 15201.78,
          "close_time": 1772341199999,
          "quote_volume": 140389.5028,
          "trades": 739,
          "taker_buy_base": 5183.14,
          "taker_buy_quote": 47892.6367
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 9.27,
          "high": 9.3,
          "low": 9.24,
          "close": 9.26,
          "volume": 13459.06,
          "close_time": 1772344799999,
          "quote_volume": 124674.9018,
          "trades": 515,
          "taker_buy_base": 3469.67,
          "taker_buy_quote": 32183.5498
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 9.27,
          "high": 9.27,
          "low": 9.16,
          "close": 9.18,
          "volume": 12180.35,
          "close_time": 1772348399999,
          "quote_volume": 112132.8188,
          "trades": 613,
          "taker_buy_base": 5803.3,
          "taker_buy_quote": 53444.4048
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 9.19,
          "high": 9.23,
          "low": 9.16,
          "close": 9.22,
          "volume": 5570.69,
          "close_time": 1772351999999,
          "quote_volume": 51267.4813,
          "trades": 354,
          "taker_buy_base": 3334.52,
          "taker_buy_quote": 30701.5136
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 9.22,
          "high": 9.26,
          "low": 9.12,
          "close": 9.14,
          "volume": 17982.27,
          "close_time": 1772355599999,
          "quote_volume": 165351.4447,
          "trades": 830,
          "taker_buy_base": 7502.85,
          "taker_buy_quote": 68999.2902
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 9.14,
          "high": 9.22,
          "low": 9.1,
          "close": 9.14,
          "volume": 10143.09,
          "close_time": 1772359199999,
          "quote_volume": 92959.1553,
          "trades": 616,
          "taker_buy_base": 3865.1,
          "taker_buy_quote": 35424.6133
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 9.14,
          "high": 9.19,
          "low": 9.11,
          "close": 9.17,
          "volume": 11486.81,
          "close_time": 1772362799999,
          "quote_volume": 105032.1471,
          "trades": 546,
          "taker_buy_base": 7436.58,
          "taker_buy_quote": 68039.3347
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 9.17,
          "high": 9.18,
          "low": 9.12,
          "close": 9.13,
          "volume": 5491.93,
          "close_time": 1772366399999,
          "quote_volume": 50191.2302,
          "trades": 360,
          "taker_buy_base": 2444.54,
          "taker_buy_quote": 22335.2943
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.07,
          "close": 9.07,
          "volume": 12091.27,
          "close_time": 1772369999999,
          "quote_volume": 110060.2827,
          "trades": 477,
          "taker_buy_base": 3463.86,
          "taker_buy_quote": 31565.395
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 9.08,
          "high": 9.21,
          "low": 9.03,
          "close": 9.17,
          "volume": 15011.0,
          "close_time": 1772373599999,
          "quote_volume": 137129.6789,
          "trades": 625,
          "taker_buy_base": 9076.69,
          "taker_buy_quote": 82899.8453
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 9.17,
          "high": 9.23,
          "low": 9.12,
          "close": 9.14,
          "volume": 14925.59,
          "close_time": 1772377199999,
          "quote_volume": 136968.5173,
          "trades": 775,
          "taker_buy_base": 6821.02,
          "taker_buy_quote": 62665.3477
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 9.14,
          "high": 9.2,
          "low": 9.13,
          "close": 9.14,
          "volume": 10392.55,
          "close_time": 1772380799999,
          "quote_volume": 95321.2751,
          "trades": 499,
          "taker_buy_base": 4829.92,
          "taker_buy_quote": 44300.0193
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 9.14,
          "high": 9.17,
          "low": 8.97,
          "close": 9.02,
          "volume": 17651.45,
          "close_time": 1772384399999,
          "quote_volume": 159841.9769,
          "trades": 692,
          "taker_buy_base": 9689.82,
          "taker_buy_quote": 87792.2339
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 9.02,
          "high": 9.05,
          "low": 8.96,
          "close": 9.01,
          "volume": 12647.95,
          "close_time": 1772387999999,
          "quote_volume": 114046.1519,
          "trades": 622,
          "taker_buy_base": 4624.89,
          "taker_buy_quote": 41727.1863
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 9.01,
          "high": 9.1,
          "low": 9.01,
          "close": 9.04,
          "volume": 15239.2,
          "close_time": 1772391599999,
          "quote_volume": 138154.6936,
          "trades": 611,
          "taker_buy_base": 9713.34,
          "taker_buy_quote": 88080.9879
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 9.03,
          "high": 9.03,
          "low": 8.94,
          "close": 8.95,
          "volume": 13654.26,
          "close_time": 1772395199999,
          "quote_volume": 122718.814,
          "trades": 618,
          "taker_buy_base": 5810.94,
          "taker_buy_quote": 52237.3688
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 8.95,
          "high": 8.96,
          "low": 8.84,
          "close": 8.87,
          "volume": 19860.13,
          "close_time": 1772398799999,
          "quote_volume": 176497.0278,
          "trades": 795,
          "taker_buy_base": 7585.72,
          "taker_buy_quote": 67482.7611
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 8.87,
          "high": 8.96,
          "low": 8.87,
          "close": 8.95,
          "volume": 11556.71,
          "close_time": 1772402399999,
          "quote_volume": 103062.8077,
          "trades": 525,
          "taker_buy_base": 5118.09,
          "taker_buy_quote": 45629.8727
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 8.93,
          "high": 9.07,
          "low": 8.93,
          "close": 8.96,
          "volume": 40410.86,
          "close_time": 1772405999999,
          "quote_volume": 364511.9555,
          "trades": 1691,
          "taker_buy_base": 20982.53,
          "taker_buy_quote": 189428.6057
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 8.95,
          "high": 9.06,
          "low": 8.95,
          "close": 9.03,
          "volume": 10039.73,
          "close_time": 1772409599999,
          "quote_volume": 90685.6811,
          "trades": 579,
          "taker_buy_base": 4109.68,
          "taker_buy_quote": 37112.2584
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 9.03,
          "high": 9.14,
          "low": 9.01,
          "close": 9.09,
          "volume": 13870.01,
          "close_time": 1772413199999,
          "quote_volume": 125698.4613,
          "trades": 702,
          "taker_buy_base": 7594.84,
          "taker_buy_quote": 68914.9152
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 9.09,
          "high": 9.2,
          "low": 9.08,
          "close": 9.1,
          "volume": 7599.83,
          "close_time": 1772416799999,
          "quote_volume": 69309.1169,
          "trades": 556,
          "taker_buy_base": 4504.53,
          "taker_buy_quote": 41086.7165
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.02,
          "close": 9.05,
          "volume": 8839.42,
          "close_time": 1772420399999,
          "quote_volume": 80104.8459,
          "trades": 338,
          "taker_buy_base": 2736.75,
          "taker_buy_quote": 24790.2432
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 9.06,
          "high": 9.15,
          "low": 9.03,
          "close": 9.12,
          "volume": 8006.53,
          "close_time": 1772423999999,
          "quote_volume": 72983.171,
          "trades": 395,
          "taker_buy_base": 4683.07,
          "taker_buy_quote": 42680.1377
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.09,
          "close": 9.09,
          "volume": 5177.61,
          "close_time": 1772427599999,
          "quote_volume": 47221.3917,
          "trades": 264,
          "taker_buy_base": 2106.82,
          "taker_buy_quote": 19212.4813
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 9.1,
          "high": 9.11,
          "low": 9.05,
          "close": 9.05,
          "volume": 4618.94,
          "close_time": 1772431199999,
          "quote_volume": 41975.7731,
          "trades": 329,
          "taker_buy_base": 2404.96,
          "taker_buy_quote": 21857.5101
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 8.94,
          "close": 8.96,
          "volume": 7656.35,
          "close_time": 1772434799999,
          "quote_volume": 68657.5201,
          "trades": 359,
          "taker_buy_base": 2363.91,
          "taker_buy_quote": 21181.2478
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 8.95,
          "high": 8.96,
          "low": 8.88,
          "close": 8.93,
          "volume": 7487.66,
          "close_time": 1772438399999,
          "quote_volume": 66782.5532,
          "trades": 380,
          "taker_buy_base": 4385.7,
          "taker_buy_quote": 39113.7884
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 8.94,
          "high": 8.98,
          "low": 8.86,
          "close": 8.98,
          "volume": 16211.02,
          "close_time": 1772441999999,
          "quote_volume": 144767.8169,
          "trades": 593,
          "taker_buy_base": 7630.72,
          "taker_buy_quote": 68252.3509
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 8.97,
          "high": 9.03,
          "low": 8.97,
          "close": 8.97,
          "volume": 10603.75,
          "close_time": 1772445599999,
          "quote_volume": 95462.1412,
          "trades": 477,
          "taker_buy_base": 6402.09,
          "taker_buy_quote": 57655.7345
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 8.96,
          "high": 8.97,
          "low": 8.93,
          "close": 8.97,
          "volume": 7388.44,
          "close_time": 1772449199999,
          "quote_volume": 66133.2888,
          "trades": 440,
          "taker_buy_base": 2441.79,
          "taker_buy_quote": 21862.7353
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 8.96,
          "high": 9.01,
          "low": 8.93,
          "close": 8.98,
          "volume": 9523.44,
          "close_time": 1772452799999,
          "quote_volume": 85447.9265,
          "trades": 339,
          "taker_buy_base": 5701.46,
          "taker_buy_quote": 51190.8773
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 8.98,
          "high": 8.98,
          "low": 8.94,
          "close": 8.95,
          "volume": 4755.82,
          "close_time": 1772456399999,
          "quote_volume": 42600.071,
          "trades": 261,
          "taker_buy_base": 1697.09,
          "taker_buy_quote": 15208.2028
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 8.95,
          "high": 8.97,
          "low": 8.9,
          "close": 8.91,
          "volume": 9542.77,
          "close_time": 1772459999999,
          "quote_volume": 85242.2745,
          "trades": 318,
          "taker_buy_base": 3318.28,
          "taker_buy_quote": 29673.1415
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 8.91,
          "high": 9.15,
          "low": 8.9,
          "close": 9.13,
          "volume": 19245.03,
          "close_time": 1772463599999,
          "quote_volume": 174080.1221,
          "trades": 1049,
          "taker_buy_base": 8710.5,
          "taker_buy_quote": 78823.1906
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 9.15,
          "high": 9.39,
          "low": 9.13,
          "close": 9.3,
          "volume": 57983.74,
          "close_time": 1772467199999,
          "quote_volume": 539817.6266,
          "trades": 2685,
          "taker_buy_base": 33773.55,
          "taker_buy_quote": 314676.6053
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 9.32,
          "high": 9.47,
          "low": 9.31,
          "close": 9.38,
          "volume": 31215.85,
          "close_time": 1772470799999,
          "quote_volume": 293367.2827,
          "trades": 1690,
          "taker_buy_base": 15558.28,
          "taker_buy_quote": 146344.6075
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 9.37,
          "high": 9.38,
          "low": 9.19,
          "close": 9.28,
          "volume": 24068.58,
          "close_time": 1772474399999,
          "quote_volume": 222917.8819,
          "trades": 1358,
          "taker_buy_base": 9485.46,
          "taker_buy_quote": 87950.3406
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 9.28,
          "high": 9.3,
          "low": 9.2,
          "close": 9.23,
          "volume": 15151.19,
          "close_time": 1772477999999,
          "quote_volume": 140241.8621,
          "trades": 1053,
          "taker_buy_base": 6732.16,
          "taker_buy_quote": 62343.3418
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 9.23,
          "high": 9.26,
          "low": 9.18,
          "close": 9.24,
          "volume": 18757.6,
          "close_time": 1772481599999,
          "quote_volume": 172983.9963,
          "trades": 1089,
          "taker_buy_base": 9306.78,
          "taker_buy_quote": 85892.8212
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 9.23,
          "high": 9.29,
          "low": 9.19,
          "close": 9.23,
          "volume": 6975.73,
          "close_time": 1772485199999,
          "quote_volume": 64408.2154,
          "trades": 675,
          "taker_buy_base": 4502.23,
          "taker_buy_quote": 41579.057
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 9.22,
          "high": 9.24,
          "low": 9.17,
          "close": 9.22,
          "volume": 9933.77,
          "close_time": 1772488799999,
          "quote_volume": 91468.3255,
          "trades": 709,
          "taker_buy_base": 5945.07,
          "taker_buy_quote": 54786.0502
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 9.22,
          "high": 9.29,
          "low": 9.22,
          "close": 9.27,
          "volume": 12461.28,
          "close_time": 1772492399999,
          "quote_volume": 115394.1903,
          "trades": 862,
          "taker_buy_base": 8536.96,
          "taker_buy_quote": 79071.7426
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 9.27,
          "high": 9.27,
          "low": 9.15,
          "close": 9.16,
          "volume": 10924.78,
          "close_time": 1772495999999,
          "quote_volume": 100487.5544,
          "trades": 663,
          "taker_buy_base": 3383.71,
          "taker_buy_quote": 31185.3038
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 9.17,
          "high": 9.24,
          "low": 9.15,
          "close": 9.21,
          "volume": 11129.73,
          "close_time": 1772499599999,
          "quote_volume": 102332.6587,
          "trades": 497,
          "taker_buy_base": 5336.35,
          "taker_buy_quote": 49111.1393
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 9.21,
          "high": 9.27,
          "low": 9.16,
          "close": 9.16,
          "volume": 7247.52,
          "close_time": 1772503199999,
          "quote_volume": 66777.9977,
          "trades": 608,
          "taker_buy_base": 3839.35,
          "taker_buy_quote": 35396.4545
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 9.15,
          "high": 9.18,
          "low": 9.08,
          "close": 9.15,
          "volume": 6570.59,
          "close_time": 1772506799999,
          "quote_volume": 59867.7852,
          "trades": 551,
          "taker_buy_base": 2437.81,
          "taker_buy_quote": 22234.7138
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 9.16,
          "high": 9.17,
          "low": 9.11,
          "close": 9.15,
          "volume": 5110.15,
          "close_time": 1772510399999,
          "quote_volume": 46684.6949,
          "trades": 287,
          "taker_buy_base": 2714.27,
          "taker_buy_quote": 24814.075
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 9.16,
          "high": 9.17,
          "low": 9.1,
          "close": 9.11,
          "volume": 1895.03,
          "close_time": 1772513999999,
          "quote_volume": 17332.1939,
          "trades": 218,
          "taker_buy_base": 1000.45,
          "taker_buy_quote": 9157.7919
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 9.11,
          "high": 9.19,
          "low": 9.07,
          "close": 9.11,
          "volume": 7578.78,
          "close_time": 1772517599999,
          "quote_volume": 69197.4588,
          "trades": 607,
          "taker_buy_base": 4564.63,
          "taker_buy_quote": 41650.7983
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.07,
          "close": 9.11,
          "volume": 7840.44,
          "close_time": 1772521199999,
          "quote_volume": 71348.8524,
          "trades": 300,
          "taker_buy_base": 4153.2,
          "taker_buy_quote": 37803.1974
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 9.09,
          "high": 9.14,
          "low": 9.09,
          "close": 9.12,
          "volume": 2463.74,
          "close_time": 1772524799999,
          "quote_volume": 22462.8296,
          "trades": 202,
          "taker_buy_base": 1675.49,
          "taker_buy_quote": 15274.417
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 9.0,
          "close": 9.0,
          "volume": 16578.64,
          "close_time": 1772528399999,
          "quote_volume": 149953.8568,
          "trades": 604,
          "taker_buy_base": 5308.7,
          "taker_buy_quote": 48109.4251
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 9.0,
          "high": 9.05,
          "low": 8.96,
          "close": 8.99,
          "volume": 10108.45,
          "close_time": 1772531999999,
          "quote_volume": 91037.1284,
          "trades": 634,
          "taker_buy_base": 4826.39,
          "taker_buy_quote": 43516.9425
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.95,
          "close": 8.98,
          "volume": 5564.24,
          "close_time": 1772535599999,
          "quote_volume": 49924.723,
          "trades": 230,
          "taker_buy_base": 1943.19,
          "taker_buy_quote": 17446.1568
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 8.99,
          "high": 9.03,
          "low": 8.97,
          "close": 9.01,
          "volume": 4221.78,
          "close_time": 1772539199999,
          "quote_volume": 38011.6718,
          "trades": 273,
          "taker_buy_base": 2144.62,
          "taker_buy_quote": 19310.9353
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 9.02,
          "high": 9.11,
          "low": 9.01,
          "close": 9.05,
          "volume": 7412.35,
          "close_time": 1772542799999,
          "quote_volume": 67143.5867,
          "trades": 334,
          "taker_buy_base": 3582.59,
          "taker_buy_quote": 32455.1149
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 8.94,
          "close": 8.96,
          "volume": 8377.6,
          "close_time": 1772546399999,
          "quote_volume": 75255.8967,
          "trades": 362,
          "taker_buy_base": 2848.25,
          "taker_buy_quote": 25600.496
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 8.96,
          "high": 9.08,
          "low": 8.9,
          "close": 8.97,
          "volume": 14548.22,
          "close_time": 1772549999999,
          "quote_volume": 130626.9857,
          "trades": 633,
          "taker_buy_base": 10223.35,
          "taker_buy_quote": 91873.5101
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 8.97,
          "high": 9.18,
          "low": 8.94,
          "close": 9.16,
          "volume": 22564.89,
          "close_time": 1772553599999,
          "quote_volume": 204458.8349,
          "trades": 910,
          "taker_buy_base": 9527.46,
          "taker_buy_quote": 86282.4067
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 9.16,
          "high": 9.33,
          "low": 9.09,
          "close": 9.2,
          "volume": 28648.7,
          "close_time": 1772557199999,
          "quote_volume": 264454.5497,
          "trades": 1409,
          "taker_buy_base": 15394.7,
          "taker_buy_quote": 142080.4284
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.13,
          "close": 9.25,
          "volume": 14229.31,
          "close_time": 1772560799999,
          "quote_volume": 130723.6865,
          "trades": 689,
          "taker_buy_base": 5882.93,
          "taker_buy_quote": 54093.9371
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 9.25,
          "high": 9.32,
          "low": 9.21,
          "close": 9.24,
          "volume": 16317.7,
          "close_time": 1772564399999,
          "quote_volume": 151413.2874,
          "trades": 4272,
          "taker_buy_base": 9508.47,
          "taker_buy_quote": 88284.0274
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 9.25,
          "high": 9.25,
          "low": 9.17,
          "close": 9.18,
          "volume": 11287.92,
          "close_time": 1772567999999,
          "quote_volume": 103845.1182,
          "trades": 504,
          "taker_buy_base": 4500.91,
          "taker_buy_quote": 41408.8027
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 9.12,
          "close": 9.14,
          "volume": 10125.49,
          "close_time": 1772571599999,
          "quote_volume": 92671.2752,
          "trades": 385,
          "taker_buy_base": 5223.51,
          "taker_buy_quote": 47813.5951
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 9.14,
          "high": 9.14,
          "low": 9.07,
          "close": 9.11,
          "volume": 7730.64,
          "close_time": 1772575199999,
          "quote_volume": 70344.2132,
          "trades": 341,
          "taker_buy_base": 3427.41,
          "taker_buy_quote": 31196.6468
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 9.11,
          "high": 9.2,
          "low": 9.11,
          "close": 9.16,
          "volume": 11034.95,
          "close_time": 1772578799999,
          "quote_volume": 101128.1548,
          "trades": 349,
          "taker_buy_base": 5364.46,
          "taker_buy_quote": 49144.2488
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 9.16,
          "high": 9.24,
          "low": 9.16,
          "close": 9.18,
          "volume": 6563.29,
          "close_time": 1772582399999,
          "quote_volume": 60351.0083,
          "trades": 390,
          "taker_buy_base": 3247.21,
          "taker_buy_quote": 29863.5839
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 9.19,
          "high": 9.21,
          "low": 9.13,
          "close": 9.18,
          "volume": 6969.92,
          "close_time": 1772585999999,
          "quote_volume": 63950.626,
          "trades": 346,
          "taker_buy_base": 3018.17,
          "taker_buy_quote": 27709.1092
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 9.17,
          "high": 9.25,
          "low": 9.14,
          "close": 9.19,
          "volume": 11022.33,
          "close_time": 1772589599999,
          "quote_volume": 101283.0565,
          "trades": 404,
          "taker_buy_base": 6563.78,
          "taker_buy_quote": 60331.4753
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 9.19,
          "high": 9.23,
          "low": 9.16,
          "close": 9.22,
          "volume": 4406.21,
          "close_time": 1772593199999,
          "quote_volume": 40413.1181,
          "trades": 215,
          "taker_buy_base": 2015.43,
          "taker_buy_quote": 18488.0697
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 9.22,
          "high": 9.23,
          "low": 9.1,
          "close": 9.17,
          "volume": 6052.01,
          "close_time": 1772596799999,
          "quote_volume": 55368.1596,
          "trades": 421,
          "taker_buy_base": 2515.05,
          "taker_buy_quote": 22988.7093
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 9.07,
          "close": 9.11,
          "volume": 14927.2,
          "close_time": 1772600399999,
          "quote_volume": 136047.4601,
          "trades": 495,
          "taker_buy_base": 6208.96,
          "taker_buy_quote": 56587.9603
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.01,
          "close": 9.05,
          "volume": 18274.6,
          "close_time": 1772603999999,
          "quote_volume": 165509.8546,
          "trades": 629,
          "taker_buy_base": 5843.16,
          "taker_buy_quote": 52966.3624
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 9.04,
          "high": 9.1,
          "low": 9.0,
          "close": 9.07,
          "volume": 11306.23,
          "close_time": 1772607599999,
          "quote_volume": 102325.9962,
          "trades": 688,
          "taker_buy_base": 5064.52,
          "taker_buy_quote": 45919.5772
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 9.07,
          "high": 9.2,
          "low": 9.05,
          "close": 9.18,
          "volume": 13743.47,
          "close_time": 1772611199999,
          "quote_volume": 125307.9,
          "trades": 589,
          "taker_buy_base": 7092.06,
          "taker_buy_quote": 64628.9557
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 9.18,
          "high": 9.41,
          "low": 9.16,
          "close": 9.38,
          "volume": 32112.41,
          "close_time": 1772614799999,
          "quote_volume": 298907.8676,
          "trades": 1269,
          "taker_buy_base": 23790.26,
          "taker_buy_quote": 221427.1373
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 9.38,
          "high": 9.49,
          "low": 9.35,
          "close": 9.4,
          "volume": 43633.44,
          "close_time": 1772618399999,
          "quote_volume": 411316.2959,
          "trades": 1794,
          "taker_buy_base": 20542.58,
          "taker_buy_quote": 193875.691
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 9.4,
          "high": 9.43,
          "low": 9.32,
          "close": 9.34,
          "volume": 28294.0,
          "close_time": 1772621999999,
          "quote_volume": 264885.0827,
          "trades": 971,
          "taker_buy_base": 11056.39,
          "taker_buy_quote": 103620.5309
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 9.35,
          "high": 9.38,
          "low": 9.28,
          "close": 9.3,
          "volume": 21688.06,
          "close_time": 1772625599999,
          "quote_volume": 202513.0977,
          "trades": 847,
          "taker_buy_base": 12252.07,
          "taker_buy_quote": 114477.8069
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 9.3,
          "high": 9.33,
          "low": 9.24,
          "close": 9.31,
          "volume": 8351.56,
          "close_time": 1772629199999,
          "quote_volume": 77624.8107,
          "trades": 480,
          "taker_buy_base": 4804.66,
          "taker_buy_quote": 44697.3857
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 9.32,
          "high": 9.38,
          "low": 9.31,
          "close": 9.35,
          "volume": 9552.01,
          "close_time": 1772632799999,
          "quote_volume": 89274.7347,
          "trades": 459,
          "taker_buy_base": 4794.13,
          "taker_buy_quote": 44801.1209
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 9.35,
          "high": 9.52,
          "low": 9.35,
          "close": 9.38,
          "volume": 31560.69,
          "close_time": 1772636399999,
          "quote_volume": 297074.77,
          "trades": 1458,
          "taker_buy_base": 19286.67,
          "taker_buy_quote": 181479.7198
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 9.38,
          "high": 9.72,
          "low": 9.38,
          "close": 9.71,
          "volume": 35247.44,
          "close_time": 1772639999999,
          "quote_volume": 337085.8439,
          "trades": 1941,
          "taker_buy_base": 21110.19,
          "taker_buy_quote": 201827.0507
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 9.71,
          "high": 9.75,
          "low": 9.53,
          "close": 9.58,
          "volume": 30272.01,
          "close_time": 1772643599999,
          "quote_volume": 292338.2765,
          "trades": 1767,
          "taker_buy_base": 18743.16,
          "taker_buy_quote": 180989.5699
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 9.58,
          "high": 9.64,
          "low": 9.51,
          "close": 9.61,
          "volume": 16986.6,
          "close_time": 1772647199999,
          "quote_volume": 162874.6658,
          "trades": 792,
          "taker_buy_base": 8935.47,
          "taker_buy_quote": 85760.3452
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 9.6,
          "high": 9.64,
          "low": 9.53,
          "close": 9.64,
          "volume": 15965.32,
          "close_time": 1772650799999,
          "quote_volume": 153190.1996,
          "trades": 779,
          "taker_buy_base": 9397.09,
          "taker_buy_quote": 90234.7304
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 9.65,
          "high": 9.79,
          "low": 9.62,
          "close": 9.67,
          "volume": 28990.19,
          "close_time": 1772654399999,
          "quote_volume": 281130.2128,
          "trades": 1452,
          "taker_buy_base": 16866.53,
          "taker_buy_quote": 163545.9705
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 9.67,
          "high": 9.68,
          "low": 9.58,
          "close": 9.59,
          "volume": 11080.28,
          "close_time": 1772657999999,
          "quote_volume": 106774.6996,
          "trades": 528,
          "taker_buy_base": 4707.56,
          "taker_buy_quote": 45405.4142
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.52,
          "close": 9.55,
          "volume": 12277.39,
          "close_time": 1772661599999,
          "quote_volume": 117416.6073,
          "trades": 501,
          "taker_buy_base": 6488.37,
          "taker_buy_quote": 62076.9316
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 9.56,
          "high": 9.62,
          "low": 9.47,
          "close": 9.48,
          "volume": 18466.82,
          "close_time": 1772665199999,
          "quote_volume": 175854.3955,
          "trades": 796,
          "taker_buy_base": 6993.34,
          "taker_buy_quote": 66644.0809
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 9.48,
          "high": 9.52,
          "low": 9.42,
          "close": 9.5,
          "volume": 11681.17,
          "close_time": 1772668799999,
          "quote_volume": 110709.2665,
          "trades": 684,
          "taker_buy_base": 5956.93,
          "taker_buy_quote": 56444.8289
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 9.5,
          "high": 9.51,
          "low": 9.46,
          "close": 9.48,
          "volume": 5029.02,
          "close_time": 1772672399999,
          "quote_volume": 47656.4053,
          "trades": 377,
          "taker_buy_base": 2158.58,
          "taker_buy_quote": 20474.1847
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 9.47,
          "high": 9.54,
          "low": 9.41,
          "close": 9.43,
          "volume": 10175.16,
          "close_time": 1772675999999,
          "quote_volume": 96290.0608,
          "trades": 686,
          "taker_buy_base": 4183.54,
          "taker_buy_quote": 39598.8124
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 9.44,
          "high": 9.52,
          "low": 9.44,
          "close": 9.48,
          "volume": 9353.04,
          "close_time": 1772679599999,
          "quote_volume": 88525.7473,
          "trades": 408,
          "taker_buy_base": 5971.2,
          "taker_buy_quote": 56527.0374
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 9.49,
          "high": 9.5,
          "low": 9.43,
          "close": 9.47,
          "volume": 2836.87,
          "close_time": 1772683199999,
          "quote_volume": 26864.0538,
          "trades": 146,
          "taker_buy_base": 1326.52,
          "taker_buy_quote": 12555.7642
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 9.46,
          "high": 9.51,
          "low": 9.44,
          "close": 9.48,
          "volume": 4979.26,
          "close_time": 1772686799999,
          "quote_volume": 47153.5691,
          "trades": 331,
          "taker_buy_base": 3087.51,
          "taker_buy_quote": 29239.6366
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 9.47,
          "high": 9.49,
          "low": 9.39,
          "close": 9.41,
          "volume": 5217.69,
          "close_time": 1772690399999,
          "quote_volume": 49226.5082,
          "trades": 353,
          "taker_buy_base": 2198.66,
          "taker_buy_quote": 20730.0091
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 9.42,
          "high": 9.46,
          "low": 9.37,
          "close": 9.45,
          "volume": 17201.43,
          "close_time": 1772693999999,
          "quote_volume": 161681.1538,
          "trades": 554,
          "taker_buy_base": 11033.73,
          "taker_buy_quote": 103701.7919
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 9.45,
          "high": 9.45,
          "low": 9.34,
          "close": 9.38,
          "volume": 8138.87,
          "close_time": 1772697599999,
          "quote_volume": 76522.4891,
          "trades": 426,
          "taker_buy_base": 2688.27,
          "taker_buy_quote": 25281.26
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 9.38,
          "high": 9.44,
          "low": 9.37,
          "close": 9.43,
          "volume": 5138.07,
          "close_time": 1772701199999,
          "quote_volume": 48304.6147,
          "trades": 278,
          "taker_buy_base": 3044.64,
          "taker_buy_quote": 28647.1112
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 9.43,
          "high": 9.51,
          "low": 9.43,
          "close": 9.47,
          "volume": 4700.27,
          "close_time": 1772704799999,
          "quote_volume": 44586.8716,
          "trades": 407,
          "taker_buy_base": 3284.99,
          "taker_buy_quote": 31172.4786
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 9.47,
          "high": 9.59,
          "low": 9.45,
          "close": 9.56,
          "volume": 8478.33,
          "close_time": 1772708399999,
          "quote_volume": 80821.3172,
          "trades": 599,
          "taker_buy_base": 6617.92,
          "taker_buy_quote": 63058.7479
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.43,
          "close": 9.46,
          "volume": 6404.13,
          "close_time": 1772711999999,
          "quote_volume": 60831.3424,
          "trades": 405,
          "taker_buy_base": 2396.38,
          "taker_buy_quote": 22791.1997
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 9.46,
          "high": 9.53,
          "low": 9.44,
          "close": 9.51,
          "volume": 7026.65,
          "close_time": 1772715599999,
          "quote_volume": 66642.8372,
          "trades": 446,
          "taker_buy_base": 4319.57,
          "taker_buy_quote": 40972.9576
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 9.51,
          "high": 9.51,
          "low": 9.38,
          "close": 9.44,
          "volume": 12066.82,
          "close_time": 1772719199999,
          "quote_volume": 113834.9023,
          "trades": 545,
          "taker_buy_base": 5315.35,
          "taker_buy_quote": 50181.7195
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 9.44,
          "high": 9.52,
          "low": 9.42,
          "close": 9.51,
          "volume": 7059.29,
          "close_time": 1772722799999,
          "quote_volume": 66811.4709,
          "trades": 483,
          "taker_buy_base": 3829.5,
          "taker_buy_quote": 36240.6006
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 9.51,
          "high": 9.52,
          "low": 9.35,
          "close": 9.39,
          "volume": 9144.78,
          "close_time": 1772726399999,
          "quote_volume": 86058.7167,
          "trades": 550,
          "taker_buy_base": 3599.33,
          "taker_buy_quote": 33879.745
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 9.41,
          "high": 9.41,
          "low": 9.29,
          "close": 9.38,
          "volume": 17909.5,
          "close_time": 1772729999999,
          "quote_volume": 167292.1963,
          "trades": 864,
          "taker_buy_base": 8123.5,
          "taker_buy_quote": 75887.9529
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 9.38,
          "high": 9.43,
          "low": 9.26,
          "close": 9.28,
          "volume": 26454.12,
          "close_time": 1772733599999,
          "quote_volume": 246238.5983,
          "trades": 716,
          "taker_buy_base": 9207.41,
          "taker_buy_quote": 85777.3086
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 9.27,
          "high": 9.37,
          "low": 9.27,
          "close": 9.36,
          "volume": 7767.59,
          "close_time": 1772737199999,
          "quote_volume": 72430.2384,
          "trades": 382,
          "taker_buy_base": 4946.06,
          "taker_buy_quote": 46101.769
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 9.36,
          "high": 9.46,
          "low": 9.36,
          "close": 9.38,
          "volume": 9527.77,
          "close_time": 1772740799999,
          "quote_volume": 89577.1367,
          "trades": 408,
          "taker_buy_base": 5295.97,
          "taker_buy_quote": 49814.5447
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 9.39,
          "high": 9.5,
          "low": 9.38,
          "close": 9.48,
          "volume": 11464.19,
          "close_time": 1772744399999,
          "quote_volume": 108410.0253,
          "trades": 460,
          "taker_buy_base": 6080.82,
          "taker_buy_quote": 57460.9231
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 9.47,
          "high": 9.51,
          "low": 9.42,
          "close": 9.44,
          "volume": 7833.35,
          "close_time": 1772747999999,
          "quote_volume": 74176.2908,
          "trades": 515,
          "taker_buy_base": 4182.06,
          "taker_buy_quote": 39642.0707
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 9.44,
          "high": 9.45,
          "low": 9.39,
          "close": 9.41,
          "volume": 3324.53,
          "close_time": 1772751599999,
          "quote_volume": 31316.6766,
          "trades": 309,
          "taker_buy_base": 1809.23,
          "taker_buy_quote": 17046.5757
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.38,
          "close": 9.38,
          "volume": 1977.24,
          "close_time": 1772755199999,
          "quote_volume": 18565.2951,
          "trades": 171,
          "taker_buy_base": 898.01,
          "taker_buy_quote": 8436.2659
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 9.39,
          "high": 9.4,
          "low": 9.37,
          "close": 9.38,
          "volume": 6138.95,
          "close_time": 1772758799999,
          "quote_volume": 57577.1695,
          "trades": 231,
          "taker_buy_base": 3031.88,
          "taker_buy_quote": 28439.2722
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 9.38,
          "high": 9.44,
          "low": 9.33,
          "close": 9.44,
          "volume": 6075.23,
          "close_time": 1772762399999,
          "quote_volume": 56975.5336,
          "trades": 271,
          "taker_buy_base": 2151.88,
          "taker_buy_quote": 20172.7293
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 9.44,
          "high": 9.45,
          "low": 9.38,
          "close": 9.4,
          "volume": 3450.69,
          "close_time": 1772765999999,
          "quote_volume": 32502.5964,
          "trades": 254,
          "taker_buy_base": 1216.62,
          "taker_buy_quote": 11451.1156
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 9.4,
          "high": 9.42,
          "low": 9.38,
          "close": 9.42,
          "volume": 3155.07,
          "close_time": 1772769599999,
          "quote_volume": 29664.8289,
          "trades": 195,
          "taker_buy_base": 1565.57,
          "taker_buy_quote": 14723.3274
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 9.41,
          "high": 9.43,
          "low": 9.33,
          "close": 9.37,
          "volume": 3745.17,
          "close_time": 1772773199999,
          "quote_volume": 35111.3189,
          "trades": 285,
          "taker_buy_base": 2134.78,
          "taker_buy_quote": 19994.0698
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 9.37,
          "high": 9.38,
          "low": 9.32,
          "close": 9.37,
          "volume": 7213.68,
          "close_time": 1772776799999,
          "quote_volume": 67402.5111,
          "trades": 304,
          "taker_buy_base": 4326.32,
          "taker_buy_quote": 40416.0957
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 9.36,
          "high": 9.39,
          "low": 9.34,
          "close": 9.37,
          "volume": 6819.41,
          "close_time": 1772780399999,
          "quote_volume": 63856.9291,
          "trades": 319,
          "taker_buy_base": 3148.32,
          "taker_buy_quote": 29499.3747
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 9.37,
          "high": 9.46,
          "low": 9.35,
          "close": 9.45,
          "volume": 5447.19,
          "close_time": 1772783999999,
          "quote_volume": 51259.9145,
          "trades": 368,
          "taker_buy_base": 3179.39,
          "taker_buy_quote": 29908.5313
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 9.45,
          "high": 9.46,
          "low": 9.39,
          "close": 9.4,
          "volume": 3651.72,
          "close_time": 1772787599999,
          "quote_volume": 34419.8998,
          "trades": 227,
          "taker_buy_base": 1805.3,
          "taker_buy_quote": 17022.2075
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 9.4,
          "high": 9.41,
          "low": 9.29,
          "close": 9.31,
          "volume": 7631.3,
          "close_time": 1772791199999,
          "quote_volume": 71112.0209,
          "trades": 394,
          "taker_buy_base": 3657.68,
          "taker_buy_quote": 34066.2942
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 9.31,
          "high": 9.37,
          "low": 9.31,
          "close": 9.33,
          "volume": 3303.5,
          "close_time": 1772794799999,
          "quote_volume": 30885.1105,
          "trades": 282,
          "taker_buy_base": 1504.28,
          "taker_buy_quote": 14063.7366
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 9.33,
          "high": 9.34,
          "low": 9.24,
          "close": 9.25,
          "volume": 7146.76,
          "close_time": 1772798399999,
          "quote_volume": 66337.6411,
          "trades": 518,
          "taker_buy_base": 2617.37,
          "taker_buy_quote": 24342.638
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 9.25,
          "high": 9.26,
          "low": 9.17,
          "close": 9.21,
          "volume": 8161.99,
          "close_time": 1772801999999,
          "quote_volume": 75209.3673,
          "trades": 738,
          "taker_buy_base": 4512.46,
          "taker_buy_quote": 41563.8876
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 9.21,
          "high": 9.24,
          "low": 9.08,
          "close": 9.09,
          "volume": 35050.61,
          "close_time": 1772805599999,
          "quote_volume": 320927.4596,
          "trades": 1535,
          "taker_buy_base": 15265.78,
          "taker_buy_quote": 139734.4483
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 9.09,
          "high": 9.1,
          "low": 8.92,
          "close": 8.96,
          "volume": 34765.81,
          "close_time": 1772809199999,
          "quote_volume": 313904.351,
          "trades": 1557,
          "taker_buy_base": 13569.14,
          "taker_buy_quote": 122323.5808
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 8.96,
          "high": 9.04,
          "low": 8.95,
          "close": 8.98,
          "volume": 14871.13,
          "close_time": 1772812799999,
          "quote_volume": 133843.8547,
          "trades": 677,
          "taker_buy_base": 6937.01,
          "taker_buy_quote": 62390.2669
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 8.97,
          "high": 9.01,
          "low": 8.94,
          "close": 8.97,
          "volume": 17794.61,
          "close_time": 1772816399999,
          "quote_volume": 159852.3029,
          "trades": 775,
          "taker_buy_base": 5294.45,
          "taker_buy_quote": 47511.2337
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.88,
          "close": 8.92,
          "volume": 20124.0,
          "close_time": 1772819999999,
          "quote_volume": 179700.189,
          "trades": 810,
          "taker_buy_base": 8952.44,
          "taker_buy_quote": 80013.3162
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 8.92,
          "high": 8.99,
          "low": 8.91,
          "close": 8.96,
          "volume": 3399.94,
          "close_time": 1772823599999,
          "quote_volume": 30486.0773,
          "trades": 500,
          "taker_buy_base": 1696.42,
          "taker_buy_quote": 15214.6402
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 8.97,
          "high": 9.0,
          "low": 8.95,
          "close": 8.97,
          "volume": 4405.76,
          "close_time": 1772827199999,
          "quote_volume": 39494.1981,
          "trades": 450,
          "taker_buy_base": 1209.9,
          "taker_buy_quote": 10851.4028
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.92,
          "close": 8.96,
          "volume": 3810.35,
          "close_time": 1772830799999,
          "quote_volume": 34086.3278,
          "trades": 420,
          "taker_buy_base": 2356.14,
          "taker_buy_quote": 21076.8673
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 8.96,
          "high": 9.04,
          "low": 8.95,
          "close": 9.03,
          "volume": 11436.98,
          "close_time": 1772834399999,
          "quote_volume": 103106.1794,
          "trades": 505,
          "taker_buy_base": 8683.66,
          "taker_buy_quote": 78305.3224
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 9.03,
          "high": 9.07,
          "low": 9.01,
          "close": 9.06,
          "volume": 2643.35,
          "close_time": 1772837999999,
          "quote_volume": 23904.7769,
          "trades": 202,
          "taker_buy_base": 585.01,
          "taker_buy_quote": 5293.9677
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 9.06,
          "high": 9.07,
          "low": 9.02,
          "close": 9.02,
          "volume": 2843.38,
          "close_time": 1772841599999,
          "quote_volume": 25715.7404,
          "trades": 192,
          "taker_buy_base": 1055.41,
          "taker_buy_quote": 9559.5816
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 9.01,
          "high": 9.06,
          "low": 9.0,
          "close": 9.04,
          "volume": 3611.98,
          "close_time": 1772845199999,
          "quote_volume": 32628.7398,
          "trades": 157,
          "taker_buy_base": 1678.29,
          "taker_buy_quote": 15149.6958
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 9.04,
          "high": 9.05,
          "low": 9.03,
          "close": 9.03,
          "volume": 2236.19,
          "close_time": 1772848799999,
          "quote_volume": 20209.1013,
          "trades": 103,
          "taker_buy_base": 1030.85,
          "taker_buy_quote": 9318.485
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 9.03,
          "high": 9.05,
          "low": 9.01,
          "close": 9.04,
          "volume": 2516.61,
          "close_time": 1772852399999,
          "quote_volume": 22737.4375,
          "trades": 195,
          "taker_buy_base": 1272.69,
          "taker_buy_quote": 11500.7996
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 9.02,
          "close": 9.03,
          "volume": 2092.68,
          "close_time": 1772855999999,
          "quote_volume": 18931.519,
          "trades": 128,
          "taker_buy_base": 1373.05,
          "taker_buy_quote": 12428.0623
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.98,
          "close": 9.0,
          "volume": 4406.24,
          "close_time": 1772859599999,
          "quote_volume": 39661.5069,
          "trades": 303,
          "taker_buy_base": 1840.46,
          "taker_buy_quote": 16570.49
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 9.0,
          "high": 9.03,
          "low": 9.0,
          "close": 9.02,
          "volume": 2456.9,
          "close_time": 1772863199999,
          "quote_volume": 22131.5427,
          "trades": 185,
          "taker_buy_base": 1404.78,
          "taker_buy_quote": 12659.3957
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 9.02,
          "high": 9.02,
          "low": 8.97,
          "close": 8.99,
          "volume": 2635.3,
          "close_time": 1772866799999,
          "quote_volume": 23698.1758,
          "trades": 325,
          "taker_buy_base": 1051.8,
          "taker_buy_quote": 9455.918
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 8.98,
          "high": 9.02,
          "low": 8.96,
          "close": 9.01,
          "volume": 2749.72,
          "close_time": 1772870399999,
          "quote_volume": 24714.6744,
          "trades": 233,
          "taker_buy_base": 1599.98,
          "taker_buy_quote": 14384.3164
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 9.02,
          "high": 9.05,
          "low": 9.0,
          "close": 9.0,
          "volume": 1346.81,
          "close_time": 1772873999999,
          "quote_volume": 12167.8086,
          "trades": 163,
          "taker_buy_base": 677.02,
          "taker_buy_quote": 6117.0355
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 9.0,
          "high": 9.03,
          "low": 8.97,
          "close": 9.02,
          "volume": 2290.5,
          "close_time": 1772877599999,
          "quote_volume": 20640.617,
          "trades": 153,
          "taker_buy_base": 909.92,
          "taker_buy_quote": 8202.6627
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 9.02,
          "high": 9.04,
          "low": 9.0,
          "close": 9.0,
          "volume": 5111.87,
          "close_time": 1772881199999,
          "quote_volume": 46105.6572,
          "trades": 187,
          "taker_buy_base": 2977.7,
          "taker_buy_quote": 26861.4724
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 9.0,
          "high": 9.06,
          "low": 8.99,
          "close": 9.02,
          "volume": 4176.3,
          "close_time": 1772884799999,
          "quote_volume": 37668.0316,
          "trades": 263,
          "taker_buy_base": 2725.61,
          "taker_buy_quote": 24586.6132
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.98,
          "close": 8.99,
          "volume": 3648.73,
          "close_time": 1772888399999,
          "quote_volume": 32867.2615,
          "trades": 226,
          "taker_buy_base": 2465.71,
          "taker_buy_quote": 22213.2259
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.99,
          "close": 8.99,
          "volume": 5835.2,
          "close_time": 1772891999999,
          "quote_volume": 52493.7453,
          "trades": 191,
          "taker_buy_base": 2903.56,
          "taker_buy_quote": 26123.8454
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.94,
          "close": 9.0,
          "volume": 8616.28,
          "close_time": 1772895599999,
          "quote_volume": 77339.6906,
          "trades": 598,
          "taker_buy_base": 6705.33,
          "taker_buy_quote": 60188.1454
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.95,
          "close": 8.97,
          "volume": 4624.55,
          "close_time": 1772899199999,
          "quote_volume": 41501.1301,
          "trades": 377,
          "taker_buy_base": 2343.5,
          "taker_buy_quote": 21045.0193
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 8.97,
          "high": 8.98,
          "low": 8.96,
          "close": 8.98,
          "volume": 1772.19,
          "close_time": 1772902799999,
          "quote_volume": 15897.3148,
          "trades": 211,
          "taker_buy_base": 1216.51,
          "taker_buy_quote": 10913.6026
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 8.99,
          "high": 9.02,
          "low": 8.98,
          "close": 9.0,
          "volume": 4364.85,
          "close_time": 1772906399999,
          "quote_volume": 39279.0391,
          "trades": 212,
          "taker_buy_base": 2571.24,
          "taker_buy_quote": 23140.7499
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.92,
          "close": 8.94,
          "volume": 14706.12,
          "close_time": 1772909999999,
          "quote_volume": 131681.226,
          "trades": 423,
          "taker_buy_base": 4906.82,
          "taker_buy_quote": 43935.4369
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.86,
          "close": 8.89,
          "volume": 15240.99,
          "close_time": 1772913599999,
          "quote_volume": 135668.0257,
          "trades": 559,
          "taker_buy_base": 5051.24,
          "taker_buy_quote": 45023.6884
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 8.89,
          "high": 8.93,
          "low": 8.88,
          "close": 8.93,
          "volume": 1863.08,
          "close_time": 1772917199999,
          "quote_volume": 16604.1908,
          "trades": 168,
          "taker_buy_base": 1304.01,
          "taker_buy_quote": 11621.5417
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 8.92,
          "high": 8.94,
          "low": 8.91,
          "close": 8.93,
          "volume": 3638.11,
          "close_time": 1772920799999,
          "quote_volume": 32468.7258,
          "trades": 148,
          "taker_buy_base": 2055.76,
          "taker_buy_quote": 18349.232
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 8.93,
          "high": 8.94,
          "low": 8.87,
          "close": 8.88,
          "volume": 5171.2,
          "close_time": 1772924399999,
          "quote_volume": 46048.7588,
          "trades": 221,
          "taker_buy_base": 1344.85,
          "taker_buy_quote": 11969.1188
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.88,
          "close": 8.9,
          "volume": 5051.42,
          "close_time": 1772927999999,
          "quote_volume": 44975.1678,
          "trades": 165,
          "taker_buy_base": 2198.3,
          "taker_buy_quote": 19580.0769
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.88,
          "close": 8.89,
          "volume": 2655.57,
          "close_time": 1772931599999,
          "quote_volume": 23645.323,
          "trades": 186,
          "taker_buy_base": 1415.99,
          "taker_buy_quote": 12610.0801
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.88,
          "close": 8.91,
          "volume": 3556.9,
          "close_time": 1772935199999,
          "quote_volume": 31626.7772,
          "trades": 158,
          "taker_buy_base": 1294.66,
          "taker_buy_quote": 11513.9666
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 8.91,
          "high": 8.91,
          "low": 8.81,
          "close": 8.82,
          "volume": 8300.86,
          "close_time": 1772938799999,
          "quote_volume": 73517.8926,
          "trades": 573,
          "taker_buy_base": 3803.48,
          "taker_buy_quote": 33698.5068
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 8.82,
          "high": 8.87,
          "low": 8.81,
          "close": 8.85,
          "volume": 3665.27,
          "close_time": 1772942399999,
          "quote_volume": 32412.5864,
          "trades": 200,
          "taker_buy_base": 2292.16,
          "taker_buy_quote": 20265.2451
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.79,
          "close": 8.81,
          "volume": 5516.43,
          "close_time": 1772945999999,
          "quote_volume": 48756.703,
          "trades": 398,
          "taker_buy_base": 2315.79,
          "taker_buy_quote": 20465.8463
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 8.81,
          "high": 8.89,
          "low": 8.81,
          "close": 8.86,
          "volume": 3823.26,
          "close_time": 1772949599999,
          "quote_volume": 33860.7398,
          "trades": 314,
          "taker_buy_base": 2531.81,
          "taker_buy_quote": 22418.5413
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.83,
          "close": 8.86,
          "volume": 2123.77,
          "close_time": 1772953199999,
          "quote_volume": 18795.4357,
          "trades": 222,
          "taker_buy_base": 1142.1,
          "taker_buy_quote": 10110.3752
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 8.86,
          "high": 8.9,
          "low": 8.86,
          "close": 8.88,
          "volume": 2941.0,
          "close_time": 1772956799999,
          "quote_volume": 26146.3017,
          "trades": 189,
          "taker_buy_base": 2349.16,
          "taker_buy_quote": 20884.7341
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 8.89,
          "high": 8.89,
          "low": 8.84,
          "close": 8.88,
          "volume": 3358.48,
          "close_time": 1772960399999,
          "quote_volume": 29772.4767,
          "trades": 197,
          "taker_buy_base": 1646.01,
          "taker_buy_quote": 14593.2357
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 8.87,
          "high": 8.94,
          "low": 8.86,
          "close": 8.93,
          "volume": 3168.78,
          "close_time": 1772963999999,
          "quote_volume": 28266.2944,
          "trades": 237,
          "taker_buy_base": 1539.75,
          "taker_buy_quote": 13722.5918
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 8.94,
          "high": 9.02,
          "low": 8.93,
          "close": 8.98,
          "volume": 10030.76,
          "close_time": 1772967599999,
          "quote_volume": 90083.8199,
          "trades": 524,
          "taker_buy_base": 6622.55,
          "taker_buy_quote": 59497.2832
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 8.98,
          "high": 8.99,
          "low": 8.89,
          "close": 8.92,
          "volume": 6467.67,
          "close_time": 1772971199999,
          "quote_volume": 57668.1432,
          "trades": 319,
          "taker_buy_base": 2941.7,
          "taker_buy_quote": 26230.4421
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 8.92,
          "high": 9.02,
          "low": 8.85,
          "close": 8.96,
          "volume": 25608.57,
          "close_time": 1772974799999,
          "quote_volume": 229667.2061,
          "trades": 1020,
          "taker_buy_base": 17651.97,
          "taker_buy_quote": 158380.1846
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 8.96,
          "high": 8.97,
          "low": 8.85,
          "close": 8.9,
          "volume": 11714.36,
          "close_time": 1772978399999,
          "quote_volume": 104246.8501,
          "trades": 729,
          "taker_buy_base": 5063.25,
          "taker_buy_quote": 45045.3545
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 8.9,
          "high": 8.93,
          "low": 8.86,
          "close": 8.9,
          "volume": 4239.94,
          "close_time": 1772981999999,
          "quote_volume": 37738.8551,
          "trades": 351,
          "taker_buy_base": 2182.83,
          "taker_buy_quote": 19423.109
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.84,
          "close": 8.87,
          "volume": 3468.76,
          "close_time": 1772985599999,
          "quote_volume": 30776.4709,
          "trades": 257,
          "taker_buy_base": 1775.85,
          "taker_buy_quote": 15764.0937
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.81,
          "close": 8.83,
          "volume": 6322.74,
          "close_time": 1772989199999,
          "quote_volume": 55890.9437,
          "trades": 405,
          "taker_buy_base": 2503.66,
          "taker_buy_quote": 22117.8332
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 8.84,
          "high": 8.88,
          "low": 8.83,
          "close": 8.86,
          "volume": 4194.47,
          "close_time": 1772992799999,
          "quote_volume": 37176.3607,
          "trades": 250,
          "taker_buy_base": 2598.07,
          "taker_buy_quote": 23033.2694
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 8.86,
          "high": 8.87,
          "low": 8.82,
          "close": 8.85,
          "volume": 2210.64,
          "close_time": 1772996399999,
          "quote_volume": 19556.9564,
          "trades": 114,
          "taker_buy_base": 1132.97,
          "taker_buy_quote": 10025.7616
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 8.86,
          "high": 8.98,
          "low": 8.85,
          "close": 8.96,
          "volume": 9261.06,
          "close_time": 1772999999999,
          "quote_volume": 82649.0696,
          "trades": 494,
          "taker_buy_base": 5421.67,
          "taker_buy_quote": 48355.1917
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.93,
          "close": 8.94,
          "volume": 8122.83,
          "close_time": 1773003599999,
          "quote_volume": 72760.6001,
          "trades": 464,
          "taker_buy_base": 4392.43,
          "taker_buy_quote": 39349.379
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 8.94,
          "high": 8.94,
          "low": 8.86,
          "close": 8.91,
          "volume": 8770.12,
          "close_time": 1773007199999,
          "quote_volume": 77950.0231,
          "trades": 325,
          "taker_buy_base": 3180.36,
          "taker_buy_quote": 28278.4348
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.69,
          "close": 8.84,
          "volume": 44736.52,
          "close_time": 1773010799999,
          "quote_volume": 392835.3075,
          "trades": 1514,
          "taker_buy_base": 17389.8,
          "taker_buy_quote": 152735.0194
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 8.85,
          "high": 8.89,
          "low": 8.79,
          "close": 8.81,
          "volume": 14926.7,
          "close_time": 1773014399999,
          "quote_volume": 132095.2943,
          "trades": 461,
          "taker_buy_base": 9627.17,
          "taker_buy_quote": 85232.1159
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.82,
          "high": 8.98,
          "low": 8.81,
          "close": 8.91,
          "volume": 7207.46,
          "close_time": 1773017999999,
          "quote_volume": 64120.7947,
          "trades": 481,
          "taker_buy_base": 3494.58,
          "taker_buy_quote": 31115.2721
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 8.9,
          "high": 8.93,
          "low": 8.85,
          "close": 8.85,
          "volume": 8923.14,
          "close_time": 1773021599999,
          "quote_volume": 79386.6479,
          "trades": 378,
          "taker_buy_base": 4212.0,
          "taker_buy_quote": 37475.6583
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 8.84,
          "high": 8.94,
          "low": 8.81,
          "close": 8.92,
          "volume": 8538.72,
          "close_time": 1773025199999,
          "quote_volume": 75660.0054,
          "trades": 570,
          "taker_buy_base": 6003.19,
          "taker_buy_quote": 53179.2686
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 8.91,
          "high": 9.09,
          "low": 8.91,
          "close": 8.97,
          "volume": 18880.61,
          "close_time": 1773028799999,
          "quote_volume": 170334.1666,
          "trades": 1215,
          "taker_buy_base": 8965.75,
          "taker_buy_quote": 80860.4717
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 8.98,
          "high": 9.05,
          "low": 8.97,
          "close": 8.99,
          "volume": 9154.6,
          "close_time": 1773032399999,
          "quote_volume": 82472.8803,
          "trades": 351,
          "taker_buy_base": 1929.69,
          "taker_buy_quote": 17384.2016
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 8.99,
          "high": 9.25,
          "low": 8.98,
          "close": 9.2,
          "volume": 39912.86,
          "close_time": 1773035999999,
          "quote_volume": 363645.1163,
          "trades": 1659,
          "taker_buy_base": 14464.67,
          "taker_buy_quote": 131844.6999
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 9.21,
          "high": 9.29,
          "low": 9.12,
          "close": 9.12,
          "volume": 22618.37,
          "close_time": 1773039599999,
          "quote_volume": 208176.7106,
          "trades": 1431,
          "taker_buy_base": 9782.26,
          "taker_buy_quote": 90017.8333
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 9.01,
          "close": 9.08,
          "volume": 27249.16,
          "close_time": 1773043199999,
          "quote_volume": 247138.0072,
          "trades": 1292,
          "taker_buy_base": 14912.61,
          "taker_buy_quote": 135318.7906
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 9.08,
          "high": 9.15,
          "low": 9.08,
          "close": 9.08,
          "volume": 13742.82,
          "close_time": 1773046799999,
          "quote_volume": 125226.4076,
          "trades": 937,
          "taker_buy_base": 6874.57,
          "taker_buy_quote": 62631.9086
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 9.08,
          "high": 9.18,
          "low": 9.04,
          "close": 9.1,
          "volume": 14073.12,
          "close_time": 1773050399999,
          "quote_volume": 128084.5838,
          "trades": 891,
          "taker_buy_base": 7185.8,
          "taker_buy_quote": 65397.007
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 9.11,
          "high": 9.12,
          "low": 9.04,
          "close": 9.06,
          "volume": 6267.39,
          "close_time": 1773053999999,
          "quote_volume": 56858.6076,
          "trades": 434,
          "taker_buy_base": 1726.75,
          "taker_buy_quote": 15682.0603
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 9.06,
          "high": 9.1,
          "low": 9.01,
          "close": 9.09,
          "volume": 8179.38,
          "close_time": 1773057599999,
          "quote_volume": 74097.9544,
          "trades": 476,
          "taker_buy_base": 4369.26,
          "taker_buy_quote": 39590.6345
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 9.09,
          "high": 9.17,
          "low": 9.08,
          "close": 9.13,
          "volume": 11583.94,
          "close_time": 1773061199999,
          "quote_volume": 105800.9411,
          "trades": 550,
          "taker_buy_base": 6354.92,
          "taker_buy_quote": 58072.7974
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 9.13,
          "high": 9.32,
          "low": 9.13,
          "close": 9.29,
          "volume": 16207.41,
          "close_time": 1773064799999,
          "quote_volume": 149861.7108,
          "trades": 776,
          "taker_buy_base": 8178.41,
          "taker_buy_quote": 75480.4788
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 9.28,
          "high": 9.32,
          "low": 9.2,
          "close": 9.26,
          "volume": 35272.2,
          "close_time": 1773068399999,
          "quote_volume": 327081.8038,
          "trades": 1304,
          "taker_buy_base": 21614.54,
          "taker_buy_quote": 200547.0654
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 9.25,
          "high": 9.29,
          "low": 9.22,
          "close": 9.28,
          "volume": 9721.2,
          "close_time": 1773071999999,
          "quote_volume": 89990.6318,
          "trades": 731,
          "taker_buy_base": 5544.13,
          "taker_buy_quote": 51337.8303
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 9.28,
          "high": 9.34,
          "low": 9.27,
          "close": 9.29,
          "volume": 11919.58,
          "close_time": 1773075599999,
          "quote_volume": 110864.6049,
          "trades": 601,
          "taker_buy_base": 6821.84,
          "taker_buy_quote": 63471.228
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 9.3,
          "high": 9.33,
          "low": 9.23,
          "close": 9.26,
          "volume": 11241.41,
          "close_time": 1773079199999,
          "quote_volume": 104210.483,
          "trades": 440,
          "taker_buy_base": 5636.94,
          "taker_buy_quote": 52246.2721
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 9.25,
          "high": 9.31,
          "low": 9.21,
          "close": 9.25,
          "volume": 10005.53,
          "close_time": 1773082799999,
          "quote_volume": 92813.9496,
          "trades": 430,
          "taker_buy_base": 5794.24,
          "taker_buy_quote": 53786.1184
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 9.25,
          "high": 9.53,
          "low": 9.23,
          "close": 9.39,
          "volume": 18513.81,
          "close_time": 1773086399999,
          "quote_volume": 174113.2986,
          "trades": 909,
          "taker_buy_base": 8861.86,
          "taker_buy_quote": 83299.8606
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 9.39,
          "high": 9.43,
          "low": 9.33,
          "close": 9.37,
          "volume": 14227.84,
          "close_time": 1773089999999,
          "quote_volume": 133571.5207,
          "trades": 537,
          "taker_buy_base": 8928.67,
          "taker_buy_quote": 83850.9557
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 9.36,
          "high": 9.4,
          "low": 9.32,
          "close": 9.36,
          "volume": 6507.99,
          "close_time": 1773093599999,
          "quote_volume": 60926.9333,
          "trades": 255,
          "taker_buy_base": 2656.67,
          "taker_buy_quote": 24869.7374
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 9.37,
          "high": 9.37,
          "low": 9.23,
          "close": 9.26,
          "volume": 8811.98,
          "close_time": 1773097199999,
          "quote_volume": 81734.7202,
          "trades": 316,
          "taker_buy_base": 3354.32,
          "taker_buy_quote": 31122.8652
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 9.26,
          "high": 9.29,
          "low": 9.23,
          "close": 9.27,
          "volume": 11971.3,
          "close_time": 1773100799999,
          "quote_volume": 110799.5287,
          "trades": 233,
          "taker_buy_base": 4125.68,
          "taker_buy_quote": 38199.5412
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 9.26,
          "high": 9.37,
          "low": 9.25,
          "close": 9.33,
          "volume": 11435.3,
          "close_time": 1773104399999,
          "quote_volume": 106518.104,
          "trades": 509,
          "taker_buy_base": 6464.29,
          "taker_buy_quote": 60198.3693
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 9.32,
          "high": 9.38,
          "low": 9.31,
          "close": 9.35,
          "volume": 10120.11,
          "close_time": 1773107999999,
          "quote_volume": 94476.704,
          "trades": 477,
          "taker_buy_base": 4585.04,
          "taker_buy_quote": 42827.8927
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 9.35,
          "high": 9.5,
          "low": 9.32,
          "close": 9.45,
          "volume": 12003.55,
          "close_time": 1773111599999,
          "quote_volume": 113072.8806,
          "trades": 847,
          "taker_buy_base": 6787.26,
          "taker_buy_quote": 63955.8761
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 9.45,
          "high": 9.47,
          "low": 9.31,
          "close": 9.33,
          "volume": 6057.46,
          "close_time": 1773115199999,
          "quote_volume": 56987.9519,
          "trades": 514,
          "taker_buy_base": 2267.89,
          "taker_buy_quote": 21365.4585
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 9.34,
          "high": 9.47,
          "low": 9.34,
          "close": 9.44,
          "volume": 6565.77,
          "close_time": 1773118799999,
          "quote_volume": 61900.5295,
          "trades": 373,
          "taker_buy_base": 3489.93,
          "taker_buy_quote": 32897.4076
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 9.43,
          "high": 9.43,
          "low": 9.37,
          "close": 9.39,
          "volume": 9829.95,
          "close_time": 1773122399999,
          "quote_volume": 92470.9331,
          "trades": 432,
          "taker_buy_base": 4664.08,
          "taker_buy_quote": 43879.8698
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 9.39,
          "high": 9.39,
          "low": 9.34,
          "close": 9.36,
          "volume": 5397.98,
          "close_time": 1773125999999,
          "quote_volume": 50540.065,
          "trades": 295,
          "taker_buy_base": 3352.93,
          "taker_buy_quote": 31397.4615
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 9.36,
          "high": 9.4,
          "low": 9.34,
          "close": 9.4,
          "volume": 15212.74,
          "close_time": 1773129599999,
          "quote_volume": 142711.7484,
          "trades": 580,
          "taker_buy_base": 10890.68,
          "taker_buy_quote": 102186.2895
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 9.4,
          "high": 9.47,
          "low": 9.4,
          "close": 9.43,
          "volume": 15038.86,
          "close_time": 1773133199999,
          "quote_volume": 141634.3583,
          "trades": 555,
          "taker_buy_base": 9814.83,
          "taker_buy_quote": 92365.1329
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 9.44,
          "high": 9.61,
          "low": 9.43,
          "close": 9.57,
          "volume": 16391.07,
          "close_time": 1773136799999,
          "quote_volume": 155766.9448,
          "trades": 854,
          "taker_buy_base": 9341.64,
          "taker_buy_quote": 88694.4742
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.49,
          "close": 9.54,
          "volume": 6971.55,
          "close_time": 1773140399999,
          "quote_volume": 66493.613,
          "trades": 458,
          "taker_buy_base": 2163.17,
          "taker_buy_quote": 20636.6793
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 9.53,
          "high": 9.59,
          "low": 9.48,
          "close": 9.49,
          "volume": 14262.0,
          "close_time": 1773143999999,
          "quote_volume": 135873.6016,
          "trades": 780,
          "taker_buy_base": 5283.47,
          "taker_buy_quote": 50410.5917
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 9.5,
          "high": 9.5,
          "low": 9.41,
          "close": 9.44,
          "volume": 9924.19,
          "close_time": 1773147599999,
          "quote_volume": 93790.1564,
          "trades": 550,
          "taker_buy_base": 5268.99,
          "taker_buy_quote": 49811.2559
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 9.44,
          "high": 9.49,
          "low": 9.34,
          "close": 9.39,
          "volume": 13364.39,
          "close_time": 1773151199999,
          "quote_volume": 125701.3957,
          "trades": 753,
          "taker_buy_base": 6613.11,
          "taker_buy_quote": 62276.8478
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 9.38,
          "high": 9.67,
          "low": 9.31,
          "close": 9.65,
          "volume": 19442.38,
          "close_time": 1773154799999,
          "quote_volume": 184401.2715,
          "trades": 1291,
          "taker_buy_base": 8941.92,
          "taker_buy_quote": 84813.8779
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 9.65,
          "high": 9.8,
          "low": 9.63,
          "close": 9.76,
          "volume": 43176.23,
          "close_time": 1773158399999,
          "quote_volume": 419832.7603,
          "trades": 2624,
          "taker_buy_base": 19816.34,
          "taker_buy_quote": 192519.082
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 9.77,
          "high": 9.95,
          "low": 9.69,
          "close": 9.83,
          "volume": 27299.51,
          "close_time": 1773161999999,
          "quote_volume": 269078.8727,
          "trades": 1646,
          "taker_buy_base": 13963.33,
          "taker_buy_quote": 137589.6463
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 9.84,
          "high": 9.95,
          "low": 9.82,
          "close": 9.88,
          "volume": 36509.8,
          "close_time": 1773165599999,
          "quote_volume": 360704.1053,
          "trades": 1809,
          "taker_buy_base": 17494.98,
          "taker_buy_quote": 172813.5583
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 9.87,
          "high": 9.88,
          "low": 9.61,
          "close": 9.63,
          "volume": 28151.72,
          "close_time": 1773169199999,
          "quote_volume": 273826.4635,
          "trades": 1376,
          "taker_buy_base": 10974.78,
          "taker_buy_quote": 106793.3321
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 9.63,
          "high": 9.65,
          "low": 9.55,
          "close": 9.6,
          "volume": 16531.24,
          "close_time": 1773172799999,
          "quote_volume": 158650.3914,
          "trades": 1064,
          "taker_buy_base": 11878.41,
          "taker_buy_quote": 114001.7975
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 9.6,
          "high": 9.66,
          "low": 9.6,
          "close": 9.62,
          "volume": 6157.51,
          "close_time": 1773176399999,
          "quote_volume": 59340.3274,
          "trades": 443,
          "taker_buy_base": 3300.4,
          "taker_buy_quote": 31833.0273
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 9.62,
          "high": 9.66,
          "low": 9.51,
          "close": 9.54,
          "volume": 15057.16,
          "close_time": 1773179999999,
          "quote_volume": 144203.4703,
          "trades": 740,
          "taker_buy_base": 4399.36,
          "taker_buy_quote": 42168.2798
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 9.55,
          "high": 9.59,
          "low": 9.5,
          "close": 9.51,
          "volume": 7733.78,
          "close_time": 1773183599999,
          "quote_volume": 73767.8816,
          "trades": 461,
          "taker_buy_base": 3367.51,
          "taker_buy_quote": 32157.5177
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 9.51,
          "high": 9.54,
          "low": 9.49,
          "close": 9.54,
          "volume": 4173.0,
          "close_time": 1773187199999,
          "quote_volume": 39728.2608,
          "trades": 394,
          "taker_buy_base": 2481.62,
          "taker_buy_quote": 23630.2369
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 9.54,
          "high": 9.58,
          "low": 9.5,
          "close": 9.55,
          "volume": 10315.71,
          "close_time": 1773190799999,
          "quote_volume": 98387.2644,
          "trades": 652,
          "taker_buy_base": 5676.77,
          "taker_buy_quote": 54147.4145
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 9.55,
          "high": 9.57,
          "low": 9.51,
          "close": 9.56,
          "volume": 7102.02,
          "close_time": 1773194399999,
          "quote_volume": 67717.2315,
          "trades": 462,
          "taker_buy_base": 4323.71,
          "taker_buy_quote": 41199.1815
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 9.56,
          "high": 9.56,
          "low": 9.48,
          "close": 9.56,
          "volume": 10192.04,
          "close_time": 1773197999999,
          "quote_volume": 97100.0272,
          "trades": 546,
          "taker_buy_base": 5336.74,
          "taker_buy_quote": 50840.3923
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.54,
          "close": 9.55,
          "volume": 7425.39,
          "close_time": 1773201599999,
          "quote_volume": 71011.6822,
          "trades": 440,
          "taker_buy_base": 2005.72,
          "taker_buy_quote": 19180.981
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 9.55,
          "high": 9.69,
          "low": 9.54,
          "close": 9.69,
          "volume": 8357.97,
          "close_time": 1773205199999,
          "quote_volume": 80493.9096,
          "trades": 516,
          "taker_buy_base": 4833.99,
          "taker_buy_quote": 46537.3019
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 9.7,
          "high": 9.73,
          "low": 9.49,
          "close": 9.51,
          "volume": 8367.17,
          "close_time": 1773208799999,
          "quote_volume": 80383.3149,
          "trades": 534,
          "taker_buy_base": 3752.24,
          "taker_buy_quote": 36036.6237
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 9.51,
          "high": 9.63,
          "low": 9.5,
          "close": 9.62,
          "volume": 10429.68,
          "close_time": 1773212399999,
          "quote_volume": 99881.9151,
          "trades": 748,
          "taker_buy_base": 6248.73,
          "taker_buy_quote": 59865.5252
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 9.62,
          "high": 9.62,
          "low": 9.49,
          "close": 9.52,
          "volume": 9427.45,
          "close_time": 1773215999999,
          "quote_volume": 90110.176,
          "trades": 525,
          "taker_buy_base": 4244.31,
          "taker_buy_quote": 40558.3008
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 9.51,
          "high": 9.57,
          "low": 9.5,
          "close": 9.55,
          "volume": 11416.89,
          "close_time": 1773219599999,
          "quote_volume": 108812.942,
          "trades": 612,
          "taker_buy_base": 7079.53,
          "taker_buy_quote": 67445.731
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 9.55,
          "high": 9.57,
          "low": 9.5,
          "close": 9.52,
          "volume": 5604.77,
          "close_time": 1773223199999,
          "quote_volume": 53497.389,
          "trades": 412,
          "taker_buy_base": 2740.34,
          "taker_buy_quote": 26173.4559
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 9.52,
          "high": 9.6,
          "low": 9.51,
          "close": 9.58,
          "volume": 4501.05,
          "close_time": 1773226799999,
          "quote_volume": 43044.4112,
          "trades": 437,
          "taker_buy_base": 2089.65,
          "taker_buy_quote": 19972.4784
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 9.58,
          "high": 9.62,
          "low": 9.55,
          "close": 9.56,
          "volume": 5664.67,
          "close_time": 1773230399999,
          "quote_volume": 54255.9404,
          "trades": 309,
          "taker_buy_base": 3138.8,
          "taker_buy_quote": 30062.2499
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 9.55,
          "high": 9.67,
          "low": 9.52,
          "close": 9.61,
          "volume": 18534.51,
          "close_time": 1773233999999,
          "quote_volume": 177892.7452,
          "trades": 808,
          "taker_buy_base": 9393.87,
          "taker_buy_quote": 90269.9749
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 9.6,
          "high": 9.86,
          "low": 9.6,
          "close": 9.71,
          "volume": 25557.87,
          "close_time": 1773237599999,
          "quote_volume": 248622.4925,
          "trades": 1806,
          "taker_buy_base": 14356.91,
          "taker_buy_quote": 139642.138
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 9.71,
          "high": 9.78,
          "low": 9.64,
          "close": 9.68,
          "volume": 16611.91,
          "close_time": 1773241199999,
          "quote_volume": 161432.0409,
          "trades": 995,
          "taker_buy_base": 7312.2,
          "taker_buy_quote": 71105.1568
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 9.69,
          "high": 9.7,
          "low": 9.5,
          "close": 9.61,
          "volume": 15802.42,
          "close_time": 1773244799999,
          "quote_volume": 151426.5342,
          "trades": 900,
          "taker_buy_base": 6574.91,
          "taker_buy_quote": 62996.4973
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 9.61,
          "high": 9.68,
          "low": 9.58,
          "close": 9.63,
          "volume": 11704.86,
          "close_time": 1773248399999,
          "quote_volume": 112576.2146,
          "trades": 649,
          "taker_buy_base": 4996.86,
          "taker_buy_quote": 48050.5265
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 9.64,
          "high": 9.74,
          "low": 9.61,
          "close": 9.68,
          "volume": 8891.04,
          "close_time": 1773251999999,
          "quote_volume": 86081.3683,
          "trades": 677,
          "taker_buy_base": 4150.54,
          "taker_buy_quote": 40168.0491
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 9.68,
          "high": 9.76,
          "low": 9.67,
          "close": 9.74,
          "volume": 12530.99,
          "close_time": 1773255599999,
          "quote_volume": 121711.6727,
          "trades": 811,
          "taker_buy_base": 6511.99,
          "taker_buy_quote": 63260.4022
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 9.74,
          "high": 9.75,
          "low": 9.69,
          "close": 9.7,
          "volume": 8043.8,
          "close_time": 1773259199999,
          "quote_volume": 78128.0062,
          "trades": 672,
          "taker_buy_base": 4723.02,
          "taker_buy_quote": 45890.1838
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.64,
          "close": 9.67,
          "volume": 6465.41,
          "close_time": 1773262799999,
          "quote_volume": 62503.6278,
          "trades": 483,
          "taker_buy_base": 3421.94,
          "taker_buy_quote": 33093.8661
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 9.67,
          "high": 9.67,
          "low": 9.62,
          "close": 9.65,
          "volume": 7705.06,
          "close_time": 1773266399999,
          "quote_volume": 74313.3553,
          "trades": 498,
          "taker_buy_base": 3569.94,
          "taker_buy_quote": 34429.6652
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 9.64,
          "high": 9.67,
          "low": 9.58,
          "close": 9.61,
          "volume": 8468.6,
          "close_time": 1773269999999,
          "quote_volume": 81429.4902,
          "trades": 530,
          "taker_buy_base": 3793.07,
          "taker_buy_quote": 36481.7074
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 9.61,
          "high": 9.63,
          "low": 9.53,
          "close": 9.55,
          "volume": 4657.21,
          "close_time": 1773273599999,
          "quote_volume": 44555.9126,
          "trades": 459,
          "taker_buy_base": 2089.23,
          "taker_buy_quote": 20004.1573
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.51,
          "close": 9.55,
          "volume": 7625.44,
          "close_time": 1773277199999,
          "quote_volume": 72778.8145,
          "trades": 478,
          "taker_buy_base": 4119.31,
          "taker_buy_quote": 39318.3535
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 9.55,
          "high": 9.55,
          "low": 9.5,
          "close": 9.51,
          "volume": 7272.58,
          "close_time": 1773280799999,
          "quote_volume": 69212.1471,
          "trades": 380,
          "taker_buy_base": 5037.16,
          "taker_buy_quote": 47948.3117
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 9.51,
          "high": 9.53,
          "low": 9.44,
          "close": 9.45,
          "volume": 12536.24,
          "close_time": 1773284399999,
          "quote_volume": 118884.2769,
          "trades": 742,
          "taker_buy_base": 4700.07,
          "taker_buy_quote": 44601.6765
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 9.45,
          "high": 9.52,
          "low": 9.45,
          "close": 9.49,
          "volume": 2725.77,
          "close_time": 1773287999999,
          "quote_volume": 25848.1555,
          "trades": 278,
          "taker_buy_base": 1473.47,
          "taker_buy_quote": 13971.5986
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 9.5,
          "high": 9.53,
          "low": 9.46,
          "close": 9.48,
          "volume": 5564.79,
          "close_time": 1773291599999,
          "quote_volume": 52887.9049,
          "trades": 336,
          "taker_buy_base": 2321.78,
          "taker_buy_quote": 22065.4593
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 9.48,
          "high": 9.49,
          "low": 9.45,
          "close": 9.47,
          "volume": 2465.34,
          "close_time": 1773295199999,
          "quote_volume": 23345.4914,
          "trades": 226,
          "taker_buy_base": 1475.4,
          "taker_buy_quote": 13968.4705
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 9.47,
          "high": 9.55,
          "low": 9.46,
          "close": 9.53,
          "volume": 5231.9,
          "close_time": 1773298799999,
          "quote_volume": 49742.4991,
          "trades": 308,
          "taker_buy_base": 2856.78,
          "taker_buy_quote": 27163.544
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 9.53,
          "high": 9.59,
          "low": 9.51,
          "close": 9.59,
          "volume": 4251.99,
          "close_time": 1773302399999,
          "quote_volume": 40576.9036,
          "trades": 385,
          "taker_buy_base": 2251.79,
          "taker_buy_quote": 21495.678
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 9.58,
          "high": 9.64,
          "low": 9.55,
          "close": 9.57,
          "volume": 4520.48,
          "close_time": 1773305999999,
          "quote_volume": 43367.2716,
          "trades": 421,
          "taker_buy_base": 1772.79,
          "taker_buy_quote": 16993.4692
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.52,
          "close": 9.58,
          "volume": 6123.56,
          "close_time": 1773309599999,
          "quote_volume": 58577.0736,
          "trades": 579,
          "taker_buy_base": 3704.6,
          "taker_buy_quote": 35402.9364
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 9.58,
          "high": 9.66,
          "low": 9.57,
          "close": 9.61,
          "volume": 10581.62,
          "close_time": 1773313199999,
          "quote_volume": 101751.6552,
          "trades": 666,
          "taker_buy_base": 3843.59,
          "taker_buy_quote": 36969.3018
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 9.61,
          "high": 9.62,
          "low": 9.56,
          "close": 9.57,
          "volume": 5835.18,
          "close_time": 1773316799999,
          "quote_volume": 55954.5651,
          "trades": 568,
          "taker_buy_base": 2886.16,
          "taker_buy_quote": 27691.7502
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 9.58,
          "high": 9.64,
          "low": 9.54,
          "close": 9.61,
          "volume": 3568.56,
          "close_time": 1773320399999,
          "quote_volume": 34229.7202,
          "trades": 334,
          "taker_buy_base": 2101.38,
          "taker_buy_quote": 20152.6793
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 9.61,
          "high": 9.65,
          "low": 9.52,
          "close": 9.57,
          "volume": 12291.68,
          "close_time": 1773323999999,
          "quote_volume": 117720.8045,
          "trades": 1026,
          "taker_buy_base": 4761.67,
          "taker_buy_quote": 45616.474
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 9.57,
          "high": 9.63,
          "low": 9.45,
          "close": 9.5,
          "volume": 17000.94,
          "close_time": 1773327599999,
          "quote_volume": 161906.3661,
          "trades": 1094,
          "taker_buy_base": 7896.01,
          "taker_buy_quote": 75190.3934
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 9.5,
          "high": 9.63,
          "low": 9.5,
          "close": 9.59,
          "volume": 7449.23,
          "close_time": 1773331199999,
          "quote_volume": 71357.9977,
          "trades": 688,
          "taker_buy_base": 4567.61,
          "taker_buy_quote": 43789.9816
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 9.58,
          "high": 9.63,
          "low": 9.53,
          "close": 9.59,
          "volume": 6580.41,
          "close_time": 1773334799999,
          "quote_volume": 63134.1529,
          "trades": 524,
          "taker_buy_base": 2108.93,
          "taker_buy_quote": 20229.7446
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 9.6,
          "high": 9.61,
          "low": 9.54,
          "close": 9.55,
          "volume": 5658.39,
          "close_time": 1773338399999,
          "quote_volume": 54147.3767,
          "trades": 440,
          "taker_buy_base": 2950.19,
          "taker_buy_quote": 28227.0444
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 9.55,
          "high": 9.58,
          "low": 9.53,
          "close": 9.54,
          "volume": 4235.5,
          "close_time": 1773341999999,
          "quote_volume": 40512.7774,
          "trades": 367,
          "taker_buy_base": 1649.53,
          "taker_buy_quote": 15770.379
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 9.54,
          "high": 9.62,
          "low": 9.52,
          "close": 9.6,
          "volume": 7425.69,
          "close_time": 1773345599999,
          "quote_volume": 71269.4632,
          "trades": 560,
          "taker_buy_base": 2616.68,
          "taker_buy_quote": 25104.7019
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 9.6,
          "high": 9.62,
          "low": 9.59,
          "close": 9.61,
          "volume": 3995.69,
          "close_time": 1773349199999,
          "quote_volume": 38371.0751,
          "trades": 394,
          "taker_buy_base": 1779.73,
          "taker_buy_quote": 17094.5235
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 9.62,
          "high": 9.67,
          "low": 9.61,
          "close": 9.65,
          "volume": 7059.55,
          "close_time": 1773352799999,
          "quote_volume": 68042.0584,
          "trades": 742,
          "taker_buy_base": 3569.9,
          "taker_buy_quote": 34408.5812
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 9.65,
          "high": 9.7,
          "low": 9.62,
          "close": 9.64,
          "volume": 12076.61,
          "close_time": 1773356399999,
          "quote_volume": 116711.5859,
          "trades": 851,
          "taker_buy_base": 8742.9,
          "taker_buy_quote": 84528.4894
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 9.65,
          "high": 9.74,
          "low": 9.65,
          "close": 9.67,
          "volume": 12643.71,
          "close_time": 1773359999999,
          "quote_volume": 122568.1821,
          "trades": 943,
          "taker_buy_base": 4587.01,
          "taker_buy_quote": 44479.6072
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 9.68,
          "high": 9.95,
          "low": 9.65,
          "close": 9.82,
          "volume": 35323.86,
          "close_time": 1773363599999,
          "quote_volume": 347190.3802,
          "trades": 2048,
          "taker_buy_base": 18898.22,
          "taker_buy_quote": 185645.0334
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 9.83,
          "high": 9.96,
          "low": 9.83,
          "close": 9.95,
          "volume": 8310.42,
          "close_time": 1773367199999,
          "quote_volume": 82202.35,
          "trades": 803,
          "taker_buy_base": 3051.29,
          "taker_buy_quote": 30199.3999
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 9.96,
          "high": 10.01,
          "low": 9.87,
          "close": 9.9,
          "volume": 12180.17,
          "close_time": 1773370799999,
          "quote_volume": 121258.7437,
          "trades": 1176,
          "taker_buy_base": 4040.74,
          "taker_buy_quote": 40253.7991
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 9.9,
          "high": 9.98,
          "low": 9.85,
          "close": 9.96,
          "volume": 7443.55,
          "close_time": 1773374399999,
          "quote_volume": 73783.5158,
          "trades": 654,
          "taker_buy_base": 3279.9,
          "taker_buy_quote": 32510.3727
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 9.95,
          "high": 9.95,
          "low": 9.87,
          "close": 9.91,
          "volume": 8830.55,
          "close_time": 1773377999999,
          "quote_volume": 87448.9386,
          "trades": 496,
          "taker_buy_base": 4139.82,
          "taker_buy_quote": 41005.7415
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 9.92,
          "high": 10.0,
          "low": 9.88,
          "close": 9.95,
          "volume": 8662.71,
          "close_time": 1773381599999,
          "quote_volume": 86157.247,
          "trades": 772,
          "taker_buy_base": 3807.96,
          "taker_buy_quote": 37867.6105
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 9.96,
          "high": 9.97,
          "low": 9.81,
          "close": 9.86,
          "volume": 11655.88,
          "close_time": 1773385199999,
          "quote_volume": 114861.6549,
          "trades": 892,
          "taker_buy_base": 4390.89,
          "taker_buy_quote": 43261.409
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 9.85,
          "high": 9.88,
          "low": 9.83,
          "close": 9.86,
          "volume": 6690.13,
          "close_time": 1773388799999,
          "quote_volume": 65888.0433,
          "trades": 451,
          "taker_buy_base": 3304.84,
          "taker_buy_quote": 32556.5299
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 9.85,
          "high": 9.94,
          "low": 9.81,
          "close": 9.84,
          "volume": 6136.5,
          "close_time": 1773392399999,
          "quote_volume": 60549.2364,
          "trades": 604,
          "taker_buy_base": 3033.77,
          "taker_buy_quote": 29947.5125
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 9.84,
          "high": 9.97,
          "low": 9.81,
          "close": 9.95,
          "volume": 10871.31,
          "close_time": 1773395999999,
          "quote_volume": 107515.888,
          "trades": 663,
          "taker_buy_base": 6529.5,
          "taker_buy_quote": 64644.7805
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 9.95,
          "high": 10.05,
          "low": 9.95,
          "close": 10.02,
          "volume": 20107.34,
          "close_time": 1773399599999,
          "quote_volume": 200852.7399,
          "trades": 1300,
          "taker_buy_base": 8751.19,
          "taker_buy_quote": 87454.658
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 10.02,
          "high": 10.02,
          "low": 9.98,
          "close": 10.01,
          "volume": 7216.84,
          "close_time": 1773403199999,
          "quote_volume": 72190.0015,
          "trades": 650,
          "taker_buy_base": 2540.14,
          "taker_buy_quote": 25413.6221
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 10.01,
          "high": 10.18,
          "low": 9.99,
          "close": 10.11,
          "volume": 35573.87,
          "close_time": 1773406799999,
          "quote_volume": 358321.3091,
          "trades": 2387,
          "taker_buy_base": 21117.53,
          "taker_buy_quote": 212710.0595
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 10.11,
          "high": 10.29,
          "low": 10.08,
          "close": 10.21,
          "volume": 85942.26,
          "close_time": 1773410399999,
          "quote_volume": 876724.4459,
          "trades": 3069,
          "taker_buy_base": 43930.31,
          "taker_buy_quote": 448607.3096
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 10.22,
          "high": 10.27,
          "low": 9.94,
          "close": 9.97,
          "volume": 40612.08,
          "close_time": 1773413999999,
          "quote_volume": 409948.1955,
          "trades": 2362,
          "taker_buy_base": 19367.7,
          "taker_buy_quote": 195911.49
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 9.98,
          "high": 10.05,
          "low": 9.87,
          "close": 9.9,
          "volume": 30655.21,
          "close_time": 1773417599999,
          "quote_volume": 305619.8103,
          "trades": 2608,
          "taker_buy_base": 9988.37,
          "taker_buy_quote": 99621.6785
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 9.89,
          "high": 9.93,
          "low": 9.83,
          "close": 9.9,
          "volume": 11332.52,
          "close_time": 1773421199999,
          "quote_volume": 112117.2125,
          "trades": 1020,
          "taker_buy_base": 4602.26,
          "taker_buy_quote": 45550.5521
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 9.9,
          "high": 9.91,
          "low": 9.73,
          "close": 9.76,
          "volume": 15279.9,
          "close_time": 1773424799999,
          "quote_volume": 149741.753,
          "trades": 1359,
          "taker_buy_base": 6441.84,
          "taker_buy_quote": 63048.5479
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 9.76,
          "high": 9.82,
          "low": 9.73,
          "close": 9.78,
          "volume": 9973.12,
          "close_time": 1773428399999,
          "quote_volume": 97469.2563,
          "trades": 899,
          "taker_buy_base": 4968.31,
          "taker_buy_quote": 48566.9479
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 9.78,
          "high": 9.79,
          "low": 9.75,
          "close": 9.77,
          "volume": 8131.76,
          "close_time": 1773431999999,
          "quote_volume": 79462.464,
          "trades": 558,
          "taker_buy_base": 4689.91,
          "taker_buy_quote": 45852.2733
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 9.77,
          "high": 9.81,
          "low": 9.76,
          "close": 9.79,
          "volume": 12599.1,
          "close_time": 1773435599999,
          "quote_volume": 123307.9115,
          "trades": 701,
          "taker_buy_base": 10401.7,
          "taker_buy_quote": 101802.5019
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 9.8,
          "high": 9.83,
          "low": 9.74,
          "close": 9.77,
          "volume": 7560.71,
          "close_time": 1773439199999,
          "quote_volume": 74020.9132,
          "trades": 533,
          "taker_buy_base": 2777.2,
          "taker_buy_quote": 27167.3139
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 9.76,
          "high": 9.76,
          "low": 9.67,
          "close": 9.71,
          "volume": 8471.18,
          "close_time": 1773442799999,
          "quote_volume": 82184.6817,
          "trades": 713,
          "taker_buy_base": 4751.85,
          "taker_buy_quote": 46094.7927
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 9.71,
          "high": 9.74,
          "low": 9.7,
          "close": 9.72,
          "volume": 1948.21,
          "close_time": 1773446399999,
          "quote_volume": 18942.6562,
          "trades": 270,
          "taker_buy_base": 765.67,
          "taker_buy_quote": 7446.6096
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 9.72,
          "high": 9.72,
          "low": 9.66,
          "close": 9.68,
          "volume": 5543.04,
          "close_time": 1773449999999,
          "quote_volume": 53704.8891,
          "trades": 474,
          "taker_buy_base": 1622.72,
          "taker_buy_quote": 15725.0357
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 9.67,
          "high": 9.71,
          "low": 9.63,
          "close": 9.71,
          "volume": 3874.81,
          "close_time": 1773453599999,
          "quote_volume": 37499.456,
          "trades": 355,
          "taker_buy_base": 2104.36,
          "taker_buy_quote": 20385.0968
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 9.7,
          "high": 9.73,
          "low": 9.68,
          "close": 9.72,
          "volume": 3275.23,
          "close_time": 1773457199999,
          "quote_volume": 31754.7576,
          "trades": 253,
          "taker_buy_base": 1860.99,
          "taker_buy_quote": 18044.6957
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 9.72,
          "high": 9.76,
          "low": 9.71,
          "close": 9.75,
          "volume": 2864.21,
          "close_time": 1773460799999,
          "quote_volume": 27896.955,
          "trades": 260,
          "taker_buy_base": 1828.99,
          "taker_buy_quote": 17817.2618
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 9.75,
          "high": 9.77,
          "low": 9.72,
          "close": 9.72,
          "volume": 4388.49,
          "close_time": 1773464399999,
          "quote_volume": 42751.2506,
          "trades": 376,
          "taker_buy_base": 1285.93,
          "taker_buy_quote": 12519.5435
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 9.72,
          "high": 9.72,
          "low": 9.63,
          "close": 9.68,
          "volume": 2937.88,
          "close_time": 1773467999999,
          "quote_volume": 28425.4577,
          "trades": 365,
          "taker_buy_base": 1570.52,
          "taker_buy_quote": 15193.544
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 9.67,
          "high": 9.68,
          "low": 9.58,
          "close": 9.62,
          "volume": 6276.7,
          "close_time": 1773471599999,
          "quote_volume": 60336.7418,
          "trades": 517,
          "taker_buy_base": 2145.31,
          "taker_buy_quote": 20643.4595
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 9.62,
          "high": 9.63,
          "low": 9.59,
          "close": 9.6,
          "volume": 5264.28,
          "close_time": 1773475199999,
          "quote_volume": 50558.916,
          "trades": 268,
          "taker_buy_base": 2207.7,
          "taker_buy_quote": 21214.503
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 9.59,
          "high": 9.62,
          "low": 9.58,
          "close": 9.6,
          "volume": 5257.61,
          "close_time": 1773478799999,
          "quote_volume": 50478.9533,
          "trades": 350,
          "taker_buy_base": 3126.97,
          "taker_buy_quote": 30026.0704
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 9.6,
          "high": 9.62,
          "low": 9.55,
          "close": 9.57,
          "volume": 4232.91,
          "close_time": 1773482399999,
          "quote_volume": 40522.8157,
          "trades": 308,
          "taker_buy_base": 1663.05,
          "taker_buy_quote": 15933.9945
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.53,
          "close": 9.56,
          "volume": 8270.55,
          "close_time": 1773485999999,
          "quote_volume": 78925.7965,
          "trades": 408,
          "taker_buy_base": 3884.87,
          "taker_buy_quote": 37068.9983
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 9.55,
          "high": 9.59,
          "low": 9.55,
          "close": 9.58,
          "volume": 4954.04,
          "close_time": 1773489599999,
          "quote_volume": 47460.1111,
          "trades": 266,
          "taker_buy_base": 3660.51,
          "taker_buy_quote": 35075.8967
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 9.57,
          "high": 9.58,
          "low": 9.55,
          "close": 9.56,
          "volume": 7117.35,
          "close_time": 1773493199999,
          "quote_volume": 68120.1143,
          "trades": 301,
          "taker_buy_base": 3635.07,
          "taker_buy_quote": 34793.7055
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 9.56,
          "high": 9.61,
          "low": 9.56,
          "close": 9.58,
          "volume": 5731.68,
          "close_time": 1773496799999,
          "quote_volume": 54998.948,
          "trades": 237,
          "taker_buy_base": 4956.98,
          "taker_buy_quote": 47573.7393
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.55,
          "close": 9.55,
          "volume": 3560.28,
          "close_time": 1773500399999,
          "quote_volume": 34061.2434,
          "trades": 246,
          "taker_buy_base": 1681.03,
          "taker_buy_quote": 16091.6795
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 9.55,
          "high": 9.57,
          "low": 9.54,
          "close": 9.57,
          "volume": 4057.43,
          "close_time": 1773503999999,
          "quote_volume": 38765.4632,
          "trades": 180,
          "taker_buy_base": 2574.22,
          "taker_buy_quote": 24596.4902
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 9.56,
          "high": 9.61,
          "low": 9.55,
          "close": 9.6,
          "volume": 1377.54,
          "close_time": 1773507599999,
          "quote_volume": 13186.1298,
          "trades": 168,
          "taker_buy_base": 1064.55,
          "taker_buy_quote": 10191.8122
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 9.6,
          "high": 9.61,
          "low": 9.57,
          "close": 9.58,
          "volume": 898.92,
          "close_time": 1773511199999,
          "quote_volume": 8626.3713,
          "trades": 111,
          "taker_buy_base": 480.49,
          "taker_buy_quote": 4612.0803
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.56,
          "close": 9.58,
          "volume": 6786.78,
          "close_time": 1773514799999,
          "quote_volume": 65041.3156,
          "trades": 160,
          "taker_buy_base": 2945.37,
          "taker_buy_quote": 28226.4742
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 9.58,
          "high": 9.58,
          "low": 9.56,
          "close": 9.57,
          "volume": 1535.02,
          "close_time": 1773518399999,
          "quote_volume": 14687.2835,
          "trades": 152,
          "taker_buy_base": 920.43,
          "taker_buy_quote": 8808.8294
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 9.57,
          "high": 9.61,
          "low": 9.56,
          "close": 9.59,
          "volume": 5174.61,
          "close_time": 1773521999999,
          "quote_volume": 49515.6854,
          "trades": 209,
          "taker_buy_base": 1519.55,
          "taker_buy_quote": 14556.1403
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 9.59,
          "high": 9.62,
          "low": 9.58,
          "close": 9.61,
          "volume": 2480.01,
          "close_time": 1773525599999,
          "quote_volume": 23793.9521,
          "trades": 184,
          "taker_buy_base": 1151.94,
          "taker_buy_quote": 11051.286
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 9.62,
          "high": 9.64,
          "low": 9.61,
          "close": 9.63,
          "volume": 2946.83,
          "close_time": 1773529199999,
          "quote_volume": 28366.4298,
          "trades": 296,
          "taker_buy_base": 1852.85,
          "taker_buy_quote": 17837.4184
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 9.63,
          "high": 9.74,
          "low": 9.63,
          "close": 9.73,
          "volume": 4727.17,
          "close_time": 1773532799999,
          "quote_volume": 45859.0248,
          "trades": 695,
          "taker_buy_base": 2824.77,
          "taker_buy_quote": 27410.5599
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 9.73,
          "high": 9.75,
          "low": 9.69,
          "close": 9.69,
          "volume": 8949.78,
          "close_time": 1773536399999,
          "quote_volume": 86877.0461,
          "trades": 539,
          "taker_buy_base": 3236.07,
          "taker_buy_quote": 31407.5548
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 9.7,
          "high": 9.73,
          "low": 9.66,
          "close": 9.71,
          "volume": 2032.02,
          "close_time": 1773539999999,
          "quote_volume": 19701.4292,
          "trades": 314,
          "taker_buy_base": 955.97,
          "taker_buy_quote": 9265.7277
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 9.71,
          "high": 9.8,
          "low": 9.71,
          "close": 9.78,
          "volume": 4524.85,
          "close_time": 1773543599999,
          "quote_volume": 44146.0371,
          "trades": 543,
          "taker_buy_base": 2581.93,
          "taker_buy_quote": 25192.0178
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 9.79,
          "high": 9.8,
          "low": 9.69,
          "close": 9.71,
          "volume": 5273.66,
          "close_time": 1773547199999,
          "quote_volume": 51508.9063,
          "trades": 516,
          "taker_buy_base": 1718.62,
          "taker_buy_quote": 16766.2136
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 9.72,
          "high": 9.76,
          "low": 9.68,
          "close": 9.71,
          "volume": 2063.11,
          "close_time": 1773550799999,
          "quote_volume": 20050.2023,
          "trades": 278,
          "taker_buy_base": 1330.09,
          "taker_buy_quote": 12924.9799
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 9.71,
          "high": 9.75,
          "low": 9.69,
          "close": 9.71,
          "volume": 8336.83,
          "close_time": 1773554399999,
          "quote_volume": 81007.4886,
          "trades": 337,
          "taker_buy_base": 3246.94,
          "taker_buy_quote": 31566.6361
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 9.71,
          "high": 9.73,
          "low": 9.66,
          "close": 9.71,
          "volume": 3506.44,
          "close_time": 1773557999999,
          "quote_volume": 33974.1869,
          "trades": 207,
          "taker_buy_base": 2558.55,
          "taker_buy_quote": 24797.0198
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 9.71,
          "high": 9.75,
          "low": 9.69,
          "close": 9.71,
          "volume": 2884.13,
          "close_time": 1773561599999,
          "quote_volume": 28028.6924,
          "trades": 258,
          "taker_buy_base": 1686.98,
          "taker_buy_quote": 16398.8032
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 9.71,
          "high": 9.78,
          "low": 9.71,
          "close": 9.78,
          "volume": 3574.07,
          "close_time": 1773565199999,
          "quote_volume": 34871.406,
          "trades": 380,
          "taker_buy_base": 2429.12,
          "taker_buy_quote": 23699.9635
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 9.79,
          "high": 9.87,
          "low": 9.78,
          "close": 9.78,
          "volume": 8575.06,
          "close_time": 1773568799999,
          "quote_volume": 84254.4968,
          "trades": 872,
          "taker_buy_base": 5236.54,
          "taker_buy_quote": 51461.8043
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 9.78,
          "high": 9.83,
          "low": 9.78,
          "close": 9.8,
          "volume": 10457.75,
          "close_time": 1773572399999,
          "quote_volume": 102625.9346,
          "trades": 642,
          "taker_buy_base": 5593.74,
          "taker_buy_quote": 54888.1581
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 9.8,
          "high": 9.82,
          "low": 9.79,
          "close": 9.8,
          "volume": 2892.37,
          "close_time": 1773575999999,
          "quote_volume": 28384.4277,
          "trades": 246,
          "taker_buy_base": 1710.97,
          "taker_buy_quote": 16792.1131
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 9.81,
          "high": 9.88,
          "low": 9.79,
          "close": 9.84,
          "volume": 3607.36,
          "close_time": 1773579599999,
          "quote_volume": 35439.3058,
          "trades": 413,
          "taker_buy_base": 1134.97,
          "taker_buy_quote": 11148.4934
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 9.84,
          "high": 9.85,
          "low": 9.7,
          "close": 9.75,
          "volume": 13736.9,
          "close_time": 1773583199999,
          "quote_volume": 133852.1829,
          "trades": 869,
          "taker_buy_base": 4077.53,
          "taker_buy_quote": 39749.9825
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 9.76,
          "high": 9.8,
          "low": 9.71,
          "close": 9.75,
          "volume": 8699.68,
          "close_time": 1773586799999,
          "quote_volume": 84837.6157,
          "trades": 609,
          "taker_buy_base": 6339.89,
          "taker_buy_quote": 61843.282
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 9.75,
          "high": 9.76,
          "low": 9.71,
          "close": 9.71,
          "volume": 3917.1,
          "close_time": 1773590399999,
          "quote_volume": 38094.6887,
          "trades": 297,
          "taker_buy_base": 1507.8,
          "taker_buy_quote": 14671.0938
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 9.71,
          "high": 9.74,
          "low": 9.68,
          "close": 9.7,
          "volume": 4091.07,
          "close_time": 1773593999999,
          "quote_volume": 39748.1762,
          "trades": 378,
          "taker_buy_base": 2106.7,
          "taker_buy_quote": 20463.2191
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 9.7,
          "high": 9.8,
          "low": 9.7,
          "close": 9.77,
          "volume": 3380.78,
          "close_time": 1773597599999,
          "quote_volume": 32964.4498,
          "trades": 381,
          "taker_buy_base": 1755.16,
          "taker_buy_quote": 17124.7492
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 9.78,
          "high": 9.79,
          "low": 9.67,
          "close": 9.69,
          "volume": 3751.02,
          "close_time": 1773601199999,
          "quote_volume": 36549.9334,
          "trades": 424,
          "taker_buy_base": 2032.95,
          "taker_buy_quote": 19794.4774
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 9.69,
          "high": 9.78,
          "low": 9.69,
          "close": 9.76,
          "volume": 4708.77,
          "close_time": 1773604799999,
          "quote_volume": 45807.4872,
          "trades": 288,
          "taker_buy_base": 2326.95,
          "taker_buy_quote": 22658.9756
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 9.76,
          "high": 9.83,
          "low": 9.74,
          "close": 9.79,
          "volume": 3296.33,
          "close_time": 1773608399999,
          "quote_volume": 32261.0884,
          "trades": 510,
          "taker_buy_base": 1646.68,
          "taker_buy_quote": 16112.8914
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 9.8,
          "high": 9.86,
          "low": 9.76,
          "close": 9.84,
          "volume": 5330.47,
          "close_time": 1773611999999,
          "quote_volume": 52374.0213,
          "trades": 489,
          "taker_buy_base": 3398.9,
          "taker_buy_quote": 33388.3276
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 9.84,
          "high": 10.03,
          "low": 9.79,
          "close": 9.97,
          "volume": 24138.99,
          "close_time": 1773615599999,
          "quote_volume": 239393.1349,
          "trades": 1884,
          "taker_buy_base": 12133.44,
          "taker_buy_quote": 120291.1468
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 9.97,
          "high": 10.04,
          "low": 9.88,
          "close": 9.94,
          "volume": 21366.54,
          "close_time": 1773619199999,
          "quote_volume": 212987.7417,
          "trades": 1367,
          "taker_buy_base": 9087.35,
          "taker_buy_quote": 90665.6238
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 9.95,
          "high": 10.0,
          "low": 9.9,
          "close": 9.94,
          "volume": 11183.12,
          "close_time": 1773622799999,
          "quote_volume": 111286.8624,
          "trades": 859,
          "taker_buy_base": 5484.6,
          "taker_buy_quote": 54617.8777
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 9.94,
          "high": 10.04,
          "low": 9.88,
          "close": 10.0,
          "volume": 4631.51,
          "close_time": 1773626399999,
          "quote_volume": 46106.5886,
          "trades": 529,
          "taker_buy_base": 2048.27,
          "taker_buy_quote": 20420.4315
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 10.0,
          "high": 10.02,
          "low": 9.89,
          "close": 9.97,
          "volume": 4103.33,
          "close_time": 1773629999999,
          "quote_volume": 40941.0462,
          "trades": 568,
          "taker_buy_base": 1871.91,
          "taker_buy_quote": 18673.8143
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 9.96,
          "high": 10.41,
          "low": 9.94,
          "close": 10.26,
          "volume": 49512.37,
          "close_time": 1773633599999,
          "quote_volume": 507358.0347,
          "trades": 3899,
          "taker_buy_base": 23158.83,
          "taker_buy_quote": 237198.9856
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 10.27,
          "high": 10.47,
          "low": 10.27,
          "close": 10.42,
          "volume": 18509.73,
          "close_time": 1773637199999,
          "quote_volume": 191970.4106,
          "trades": 2093,
          "taker_buy_base": 8817.87,
          "taker_buy_quote": 91490.0673
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 10.43,
          "high": 10.52,
          "low": 10.38,
          "close": 10.49,
          "volume": 20763.16,
          "close_time": 1773640799999,
          "quote_volume": 216763.5502,
          "trades": 1724,
          "taker_buy_base": 10753.74,
          "taker_buy_quote": 112363.0727
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 10.49,
          "high": 10.5,
          "low": 10.39,
          "close": 10.41,
          "volume": 12088.86,
          "close_time": 1773644399999,
          "quote_volume": 126066.5862,
          "trades": 1149,
          "taker_buy_base": 4786.93,
          "taker_buy_quote": 49941.1301
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 10.41,
          "high": 10.46,
          "low": 10.34,
          "close": 10.36,
          "volume": 13735.73,
          "close_time": 1773647999999,
          "quote_volume": 142946.9668,
          "trades": 798,
          "taker_buy_base": 8133.34,
          "taker_buy_quote": 84686.3169
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 10.37,
          "high": 10.45,
          "low": 10.23,
          "close": 10.24,
          "volume": 31305.11,
          "close_time": 1773651599999,
          "quote_volume": 323419.5562,
          "trades": 1659,
          "taker_buy_base": 9682.19,
          "taker_buy_quote": 100025.4692
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 10.25,
          "high": 10.31,
          "low": 10.24,
          "close": 10.27,
          "volume": 4659.76,
          "close_time": 1773655199999,
          "quote_volume": 47891.6608,
          "trades": 525,
          "taker_buy_base": 2158.14,
          "taker_buy_quote": 22184.5536
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 10.27,
          "high": 10.29,
          "low": 10.19,
          "close": 10.27,
          "volume": 15096.14,
          "close_time": 1773658799999,
          "quote_volume": 154811.9257,
          "trades": 898,
          "taker_buy_base": 8150.11,
          "taker_buy_quote": 83591.5468
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 10.27,
          "high": 10.29,
          "low": 10.18,
          "close": 10.21,
          "volume": 8881.6,
          "close_time": 1773662399999,
          "quote_volume": 90955.4513,
          "trades": 556,
          "taker_buy_base": 4799.8,
          "taker_buy_quote": 49165.3525
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 10.22,
          "high": 10.27,
          "low": 10.16,
          "close": 10.17,
          "volume": 16757.92,
          "close_time": 1773665999999,
          "quote_volume": 171276.6638,
          "trades": 1198,
          "taker_buy_base": 7253.66,
          "taker_buy_quote": 74207.9227
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 10.18,
          "high": 10.28,
          "low": 10.12,
          "close": 10.19,
          "volume": 43980.17,
          "close_time": 1773669599999,
          "quote_volume": 447878.4582,
          "trades": 2244,
          "taker_buy_base": 17957.25,
          "taker_buy_quote": 183265.3511
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 10.2,
          "high": 10.24,
          "low": 10.04,
          "close": 10.14,
          "volume": 38285.07,
          "close_time": 1773673199999,
          "quote_volume": 387502.0342,
          "trades": 2083,
          "taker_buy_base": 17102.88,
          "taker_buy_quote": 173464.9076
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 10.15,
          "high": 10.2,
          "low": 10.07,
          "close": 10.08,
          "volume": 17079.48,
          "close_time": 1773676799999,
          "quote_volume": 173212.3775,
          "trades": 1377,
          "taker_buy_base": 8006.04,
          "taker_buy_quote": 81218.974
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 10.08,
          "high": 10.27,
          "low": 10.07,
          "close": 10.25,
          "volume": 19066.27,
          "close_time": 1773680399999,
          "quote_volume": 194040.3338,
          "trades": 1144,
          "taker_buy_base": 12676.19,
          "taker_buy_quote": 128989.0572
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 10.25,
          "high": 10.31,
          "low": 10.22,
          "close": 10.25,
          "volume": 12743.01,
          "close_time": 1773683999999,
          "quote_volume": 130758.3978,
          "trades": 909,
          "taker_buy_base": 7518.19,
          "taker_buy_quote": 77166.3835
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 10.25,
          "high": 10.34,
          "low": 10.23,
          "close": 10.24,
          "volume": 14243.28,
          "close_time": 1773687599999,
          "quote_volume": 146440.2719,
          "trades": 818,
          "taker_buy_base": 5641.61,
          "taker_buy_quote": 57961.2992
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 10.24,
          "high": 10.33,
          "low": 10.19,
          "close": 10.28,
          "volume": 21650.46,
          "close_time": 1773691199999,
          "quote_volume": 222513.5588,
          "trades": 705,
          "taker_buy_base": 9945.47,
          "taker_buy_quote": 102309.0733
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 10.28,
          "high": 10.37,
          "low": 10.26,
          "close": 10.34,
          "volume": 11109.47,
          "close_time": 1773694799999,
          "quote_volume": 114834.2956,
          "trades": 568,
          "taker_buy_base": 8397.04,
          "taker_buy_quote": 86811.5691
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 10.34,
          "high": 10.45,
          "low": 10.32,
          "close": 10.38,
          "volume": 46194.35,
          "close_time": 1773698399999,
          "quote_volume": 478975.701,
          "trades": 2114,
          "taker_buy_base": 21463.27,
          "taker_buy_quote": 222565.7211
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 10.38,
          "high": 10.51,
          "low": 10.37,
          "close": 10.49,
          "volume": 21561.69,
          "close_time": 1773701999999,
          "quote_volume": 225407.0141,
          "trades": 1164,
          "taker_buy_base": 12324.75,
          "taker_buy_quote": 128898.2675
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 10.49,
          "high": 10.51,
          "low": 10.35,
          "close": 10.48,
          "volume": 17356.8,
          "close_time": 1773705599999,
          "quote_volume": 180958.5787,
          "trades": 1275,
          "taker_buy_base": 6284.55,
          "taker_buy_quote": 65528.7101
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 10.49,
          "high": 10.54,
          "low": 10.45,
          "close": 10.51,
          "volume": 22462.68,
          "close_time": 1773709199999,
          "quote_volume": 235629.1771,
          "trades": 1589,
          "taker_buy_base": 10040.01,
          "taker_buy_quote": 105376.5756
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 10.51,
          "high": 10.52,
          "low": 10.44,
          "close": 10.49,
          "volume": 10395.07,
          "close_time": 1773712799999,
          "quote_volume": 108940.577,
          "trades": 836,
          "taker_buy_base": 4929.77,
          "taker_buy_quote": 51688.7322
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 10.49,
          "high": 10.51,
          "low": 10.45,
          "close": 10.47,
          "volume": 4855.4,
          "close_time": 1773716399999,
          "quote_volume": 50870.9179,
          "trades": 578,
          "taker_buy_base": 2672.11,
          "taker_buy_quote": 27999.3271
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 10.47,
          "high": 10.48,
          "low": 10.29,
          "close": 10.35,
          "volume": 12102.34,
          "close_time": 1773719999999,
          "quote_volume": 125273.5213,
          "trades": 1122,
          "taker_buy_base": 5742.15,
          "taker_buy_quote": 59462.6625
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 10.36,
          "high": 10.39,
          "low": 10.25,
          "close": 10.3,
          "volume": 12723.0,
          "close_time": 1773723599999,
          "quote_volume": 131117.1867,
          "trades": 888,
          "taker_buy_base": 5332.02,
          "taker_buy_quote": 54946.3677
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 10.29,
          "high": 10.33,
          "low": 10.24,
          "close": 10.28,
          "volume": 6353.33,
          "close_time": 1773727199999,
          "quote_volume": 65325.254,
          "trades": 503,
          "taker_buy_base": 2890.55,
          "taker_buy_quote": 29728.0867
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 10.28,
          "high": 10.39,
          "low": 10.25,
          "close": 10.3,
          "volume": 6147.36,
          "close_time": 1773730799999,
          "quote_volume": 63411.12,
          "trades": 518,
          "taker_buy_base": 3300.08,
          "taker_buy_quote": 34057.6544
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 10.3,
          "high": 10.39,
          "low": 10.3,
          "close": 10.32,
          "volume": 4633.07,
          "close_time": 1773734399999,
          "quote_volume": 47968.3724,
          "trades": 490,
          "taker_buy_base": 1868.13,
          "taker_buy_quote": 19342.8624
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 10.32,
          "high": 10.35,
          "low": 10.27,
          "close": 10.3,
          "volume": 9140.69,
          "close_time": 1773737999999,
          "quote_volume": 94301.5455,
          "trades": 654,
          "taker_buy_base": 2936.01,
          "taker_buy_quote": 30306.939
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 10.3,
          "high": 10.3,
          "low": 10.25,
          "close": 10.27,
          "volume": 12917.36,
          "close_time": 1773741599999,
          "quote_volume": 132725.0049,
          "trades": 883,
          "taker_buy_base": 4388.08,
          "taker_buy_quote": 45095.6403
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 10.27,
          "high": 10.3,
          "low": 10.22,
          "close": 10.27,
          "volume": 14365.06,
          "close_time": 1773745199999,
          "quote_volume": 147239.065,
          "trades": 764,
          "taker_buy_base": 5147.9,
          "taker_buy_quote": 52797.3774
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 10.27,
          "high": 10.31,
          "low": 10.25,
          "close": 10.26,
          "volume": 38550.51,
          "close_time": 1773748799999,
          "quote_volume": 396309.4722,
          "trades": 611,
          "taker_buy_base": 29235.43,
          "taker_buy_quote": 300574.7029
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 10.27,
          "high": 10.28,
          "low": 10.2,
          "close": 10.24,
          "volume": 15185.7,
          "close_time": 1773752399999,
          "quote_volume": 155454.6462,
          "trades": 1202,
          "taker_buy_base": 5114.01,
          "taker_buy_quote": 52377.5617
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 10.24,
          "high": 10.31,
          "low": 10.23,
          "close": 10.26,
          "volume": 17883.33,
          "close_time": 1773755999999,
          "quote_volume": 183485.0595,
          "trades": 843,
          "taker_buy_base": 8120.73,
          "taker_buy_quote": 83384.7548
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 10.26,
          "high": 10.32,
          "low": 10.24,
          "close": 10.29,
          "volume": 7274.12,
          "close_time": 1773759599999,
          "quote_volume": 74786.4019,
          "trades": 448,
          "taker_buy_base": 3599.13,
          "taker_buy_quote": 37002.2719
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 10.29,
          "high": 10.34,
          "low": 10.23,
          "close": 10.26,
          "volume": 8692.84,
          "close_time": 1773763199999,
          "quote_volume": 89256.2599,
          "trades": 645,
          "taker_buy_base": 3866.61,
          "taker_buy_quote": 39711.6181
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 10.27,
          "high": 10.33,
          "low": 10.26,
          "close": 10.27,
          "volume": 3020.97,
          "close_time": 1773766799999,
          "quote_volume": 31075.9449,
          "trades": 381,
          "taker_buy_base": 1515.58,
          "taker_buy_quote": 15591.2596
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 10.28,
          "high": 10.31,
          "low": 10.26,
          "close": 10.3,
          "volume": 3113.28,
          "close_time": 1773770399999,
          "quote_volume": 31999.3505,
          "trades": 283,
          "taker_buy_base": 1547.26,
          "taker_buy_quote": 15904.2192
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 10.29,
          "high": 10.33,
          "low": 10.27,
          "close": 10.29,
          "volume": 3989.6,
          "close_time": 1773773999999,
          "quote_volume": 41104.5685,
          "trades": 434,
          "taker_buy_base": 1473.51,
          "taker_buy_quote": 15192.9138
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 10.3,
          "high": 10.31,
          "low": 10.24,
          "close": 10.25,
          "volume": 3459.72,
          "close_time": 1773777599999,
          "quote_volume": 35561.1715,
          "trades": 344,
          "taker_buy_base": 1577.85,
          "taker_buy_quote": 16213.1798
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 10.26,
          "high": 10.29,
          "low": 10.24,
          "close": 10.28,
          "volume": 8361.73,
          "close_time": 1773781199999,
          "quote_volume": 85860.7384,
          "trades": 398,
          "taker_buy_base": 4681.35,
          "taker_buy_quote": 48072.4604
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 10.28,
          "high": 10.33,
          "low": 10.27,
          "close": 10.31,
          "volume": 3644.83,
          "close_time": 1773784799999,
          "quote_volume": 37556.6226,
          "trades": 433,
          "taker_buy_base": 2046.89,
          "taker_buy_quote": 21090.5863
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 10.31,
          "high": 10.35,
          "low": 10.22,
          "close": 10.26,
          "volume": 8395.75,
          "close_time": 1773788399999,
          "quote_volume": 86178.0988,
          "trades": 664,
          "taker_buy_base": 3202.36,
          "taker_buy_quote": 32845.4152
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 10.26,
          "high": 10.27,
          "low": 10.18,
          "close": 10.2,
          "volume": 14761.14,
          "close_time": 1773791999999,
          "quote_volume": 150851.3519,
          "trades": 731,
          "taker_buy_base": 3277.94,
          "taker_buy_quote": 33482.8058
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 10.21,
          "high": 10.23,
          "low": 10.17,
          "close": 10.22,
          "volume": 11609.42,
          "close_time": 1773795599999,
          "quote_volume": 118335.7083,
          "trades": 813,
          "taker_buy_base": 6261.24,
          "taker_buy_quote": 63874.0156
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 10.21,
          "high": 10.25,
          "low": 10.21,
          "close": 10.23,
          "volume": 2828.35,
          "close_time": 1773799199999,
          "quote_volume": 28931.0929,
          "trades": 270,
          "taker_buy_base": 1568.05,
          "taker_buy_quote": 16041.0926
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 10.23,
          "high": 10.29,
          "low": 10.23,
          "close": 10.28,
          "volume": 3861.94,
          "close_time": 1773802799999,
          "quote_volume": 39669.1485,
          "trades": 369,
          "taker_buy_base": 2498.86,
          "taker_buy_quote": 25667.9829
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 10.28,
          "high": 10.36,
          "low": 10.26,
          "close": 10.31,
          "volume": 4290.63,
          "close_time": 1773806399999,
          "quote_volume": 44237.634,
          "trades": 435,
          "taker_buy_base": 2585.37,
          "taker_buy_quote": 26674.9853
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 10.32,
          "high": 10.33,
          "low": 10.23,
          "close": 10.25,
          "volume": 1404.55,
          "close_time": 1773809999999,
          "quote_volume": 14429.0211,
          "trades": 177,
          "taker_buy_base": 577.49,
          "taker_buy_quote": 5934.724
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 10.26,
          "high": 10.33,
          "low": 10.22,
          "close": 10.24,
          "volume": 7451.81,
          "close_time": 1773813599999,
          "quote_volume": 76483.0245,
          "trades": 530,
          "taker_buy_base": 2068.17,
          "taker_buy_quote": 21237.6399
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 10.25,
          "high": 10.32,
          "low": 10.25,
          "close": 10.26,
          "volume": 5961.03,
          "close_time": 1773817199999,
          "quote_volume": 61333.2742,
          "trades": 466,
          "taker_buy_base": 2814.56,
          "taker_buy_quote": 28964.2121
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 10.26,
          "high": 10.26,
          "low": 10.22,
          "close": 10.24,
          "volume": 2748.53,
          "close_time": 1773820799999,
          "quote_volume": 28145.8484,
          "trades": 397,
          "taker_buy_base": 1414.96,
          "taker_buy_quote": 14495.7281
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 10.25,
          "high": 10.29,
          "low": 10.24,
          "close": 10.24,
          "volume": 3125.85,
          "close_time": 1773824399999,
          "quote_volume": 32061.6203,
          "trades": 266,
          "taker_buy_base": 1765.56,
          "taker_buy_quote": 18103.7909
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 10.25,
          "high": 10.28,
          "low": 10.24,
          "close": 10.26,
          "volume": 1945.61,
          "close_time": 1773827999999,
          "quote_volume": 19964.3032,
          "trades": 295,
          "taker_buy_base": 741.01,
          "taker_buy_quote": 7606.4194
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 10.26,
          "high": 10.26,
          "low": 10.21,
          "close": 10.22,
          "volume": 4048.24,
          "close_time": 1773831599999,
          "quote_volume": 41392.6258,
          "trades": 279,
          "taker_buy_base": 1060.56,
          "taker_buy_quote": 10846.0574
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 10.22,
          "high": 10.24,
          "low": 9.94,
          "close": 9.99,
          "volume": 31548.57,
          "close_time": 1773835199999,
          "quote_volume": 317474.8857,
          "trades": 2341,
          "taker_buy_base": 14939.24,
          "taker_buy_quote": 150022.2614
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 9.97,
          "high": 9.98,
          "low": 9.75,
          "close": 9.8,
          "volume": 27095.87,
          "close_time": 1773838799999,
          "quote_volume": 267090.2945,
          "trades": 2145,
          "taker_buy_base": 14140.95,
          "taker_buy_quote": 139326.3957
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 9.8,
          "high": 9.84,
          "low": 9.76,
          "close": 9.79,
          "volume": 8714.14,
          "close_time": 1773842399999,
          "quote_volume": 85445.6001,
          "trades": 600,
          "taker_buy_base": 5867.25,
          "taker_buy_quote": 57551.5474
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 9.8,
          "high": 9.81,
          "low": 9.57,
          "close": 9.58,
          "volume": 33147.72,
          "close_time": 1773845999999,
          "quote_volume": 320084.1568,
          "trades": 1891,
          "taker_buy_base": 11299.01,
          "taker_buy_quote": 109237.4326
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 9.58,
          "high": 9.6,
          "low": 9.49,
          "close": 9.57,
          "volume": 47697.38,
          "close_time": 1773849599999,
          "quote_volume": 455566.4589,
          "trades": 1443,
          "taker_buy_base": 31430.35,
          "taker_buy_quote": 300377.388
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.5,
          "close": 9.54,
          "volume": 18495.1,
          "close_time": 1773853199999,
          "quote_volume": 176408.4955,
          "trades": 1031,
          "taker_buy_base": 7451.32,
          "taker_buy_quote": 71052.4239
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 9.54,
          "high": 9.65,
          "low": 9.53,
          "close": 9.63,
          "volume": 12276.69,
          "close_time": 1773856799999,
          "quote_volume": 117804.1528,
          "trades": 1045,
          "taker_buy_base": 6807.35,
          "taker_buy_quote": 65361.3918
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 9.64,
          "high": 9.73,
          "low": 9.57,
          "close": 9.6,
          "volume": 25748.44,
          "close_time": 1773860399999,
          "quote_volume": 248507.8243,
          "trades": 1453,
          "taker_buy_base": 14239.81,
          "taker_buy_quote": 137567.9618
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 9.6,
          "high": 9.69,
          "low": 9.59,
          "close": 9.61,
          "volume": 5277.03,
          "close_time": 1773863999999,
          "quote_volume": 50897.9662,
          "trades": 588,
          "taker_buy_base": 2848.12,
          "taker_buy_quote": 27481.5041
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 9.62,
          "high": 9.68,
          "low": 9.54,
          "close": 9.67,
          "volume": 14755.99,
          "close_time": 1773867599999,
          "quote_volume": 141737.3768,
          "trades": 813,
          "taker_buy_base": 7763.77,
          "taker_buy_quote": 74635.9791
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 9.66,
          "high": 9.74,
          "low": 9.66,
          "close": 9.71,
          "volume": 9197.0,
          "close_time": 1773871199999,
          "quote_volume": 89246.6936,
          "trades": 700,
          "taker_buy_base": 3616.73,
          "taker_buy_quote": 35090.9255
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 9.72,
          "high": 9.72,
          "low": 9.66,
          "close": 9.7,
          "volume": 11650.73,
          "close_time": 1773874799999,
          "quote_volume": 112949.5966,
          "trades": 518,
          "taker_buy_base": 4045.27,
          "taker_buy_quote": 39215.0878
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 9.7,
          "high": 9.7,
          "low": 9.64,
          "close": 9.68,
          "volume": 5222.82,
          "close_time": 1773878399999,
          "quote_volume": 50536.9986,
          "trades": 375,
          "taker_buy_base": 2900.92,
          "taker_buy_quote": 28059.8159
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 9.68,
          "high": 9.7,
          "low": 9.65,
          "close": 9.66,
          "volume": 4939.37,
          "close_time": 1773881999999,
          "quote_volume": 47783.1303,
          "trades": 382,
          "taker_buy_base": 2546.98,
          "taker_buy_quote": 24640.3001
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 9.67,
          "high": 9.69,
          "low": 9.65,
          "close": 9.67,
          "volume": 1789.31,
          "close_time": 1773885599999,
          "quote_volume": 17303.6059,
          "trades": 276,
          "taker_buy_base": 1050.63,
          "taker_buy_quote": 10160.8483
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 9.66,
          "high": 9.67,
          "low": 9.61,
          "close": 9.63,
          "volume": 5172.54,
          "close_time": 1773889199999,
          "quote_volume": 49892.8959,
          "trades": 329,
          "taker_buy_base": 3983.64,
          "taker_buy_quote": 38431.6675
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 9.63,
          "high": 9.74,
          "low": 9.62,
          "close": 9.67,
          "volume": 14086.18,
          "close_time": 1773892799999,
          "quote_volume": 136352.4317,
          "trades": 815,
          "taker_buy_base": 9280.3,
          "taker_buy_quote": 89803.2429
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 9.66,
          "high": 9.67,
          "low": 9.62,
          "close": 9.63,
          "volume": 5001.03,
          "close_time": 1773896399999,
          "quote_volume": 48177.7674,
          "trades": 325,
          "taker_buy_base": 2587.63,
          "taker_buy_quote": 24926.235
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 9.63,
          "high": 9.64,
          "low": 9.6,
          "close": 9.61,
          "volume": 2791.34,
          "close_time": 1773899999999,
          "quote_volume": 26856.0819,
          "trades": 232,
          "taker_buy_base": 1933.7,
          "taker_buy_quote": 18609.3192
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 9.61,
          "high": 9.62,
          "low": 9.57,
          "close": 9.6,
          "volume": 3899.39,
          "close_time": 1773903599999,
          "quote_volume": 37402.5887,
          "trades": 292,
          "taker_buy_base": 1458.67,
          "taker_buy_quote": 13995.6689
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 9.61,
          "high": 9.61,
          "low": 9.44,
          "close": 9.52,
          "volume": 22817.11,
          "close_time": 1773907199999,
          "quote_volume": 217152.6146,
          "trades": 1256,
          "taker_buy_base": 10431.75,
          "taker_buy_quote": 99321.4099
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 9.52,
          "high": 9.55,
          "low": 9.48,
          "close": 9.52,
          "volume": 4523.01,
          "close_time": 1773910799999,
          "quote_volume": 43039.4731,
          "trades": 354,
          "taker_buy_base": 1951.1,
          "taker_buy_quote": 18567.8785
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 9.52,
          "high": 9.61,
          "low": 9.52,
          "close": 9.6,
          "volume": 14007.37,
          "close_time": 1773914399999,
          "quote_volume": 133897.4093,
          "trades": 594,
          "taker_buy_base": 7787.17,
          "taker_buy_quote": 74478.3972
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 9.61,
          "high": 9.61,
          "low": 9.55,
          "close": 9.55,
          "volume": 15483.53,
          "close_time": 1773917999999,
          "quote_volume": 148028.2473,
          "trades": 409,
          "taker_buy_base": 1299.18,
          "taker_buy_quote": 12456.1956
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 9.55,
          "high": 9.59,
          "low": 9.53,
          "close": 9.55,
          "volume": 7961.26,
          "close_time": 1773921599999,
          "quote_volume": 76073.7811,
          "trades": 515,
          "taker_buy_base": 5102.42,
          "taker_buy_quote": 48773.1261
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 9.54,
          "high": 9.54,
          "low": 9.42,
          "close": 9.44,
          "volume": 14410.26,
          "close_time": 1773925199999,
          "quote_volume": 136656.5863,
          "trades": 471,
          "taker_buy_base": 5770.96,
          "taker_buy_quote": 54815.3864
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 9.43,
          "high": 9.48,
          "low": 9.36,
          "close": 9.47,
          "volume": 23542.8,
          "close_time": 1773928799999,
          "quote_volume": 221651.5774,
          "trades": 1345,
          "taker_buy_base": 13430.49,
          "taker_buy_quote": 126545.3251
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 9.47,
          "high": 9.5,
          "low": 9.37,
          "close": 9.44,
          "volume": 11397.25,
          "close_time": 1773932399999,
          "quote_volume": 107452.1985,
          "trades": 677,
          "taker_buy_base": 4537.06,
          "taker_buy_quote": 42761.3665
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 9.43,
          "high": 9.48,
          "low": 9.33,
          "close": 9.41,
          "volume": 27387.8,
          "close_time": 1773935999999,
          "quote_volume": 257127.9155,
          "trades": 1238,
          "taker_buy_base": 12803.79,
          "taker_buy_quote": 120277.7369
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 9.4,
          "high": 9.41,
          "low": 9.35,
          "close": 9.38,
          "volume": 6815.55,
          "close_time": 1773939599999,
          "quote_volume": 63967.4704,
          "trades": 535,
          "taker_buy_base": 3410.21,
          "taker_buy_quote": 32003.3857
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 9.37,
          "high": 9.47,
          "low": 9.33,
          "close": 9.47,
          "volume": 7417.58,
          "close_time": 1773943199999,
          "quote_volume": 69771.0867,
          "trades": 506,
          "taker_buy_base": 4644.41,
          "taker_buy_quote": 43736.0971
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 9.47,
          "high": 9.47,
          "low": 9.42,
          "close": 9.45,
          "volume": 6277.03,
          "close_time": 1773946799999,
          "quote_volume": 59301.4771,
          "trades": 274,
          "taker_buy_base": 3567.45,
          "taker_buy_quote": 33692.9501
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 9.46,
          "high": 9.58,
          "low": 9.46,
          "close": 9.5,
          "volume": 15113.1,
          "close_time": 1773950399999,
          "quote_volume": 144057.2221,
          "trades": 1078,
          "taker_buy_base": 9524.54,
          "taker_buy_quote": 90789.0464
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 9.51,
          "high": 9.55,
          "low": 9.5,
          "close": 9.51,
          "volume": 6174.73,
          "close_time": 1773953999999,
          "quote_volume": 58759.211,
          "trades": 317,
          "taker_buy_base": 3659.21,
          "taker_buy_quote": 34817.7897
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 9.51,
          "high": 9.53,
          "low": 9.5,
          "close": 9.52,
          "volume": 4166.35,
          "close_time": 1773957599999,
          "quote_volume": 39659.1702,
          "trades": 287,
          "taker_buy_base": 2935.9,
          "taker_buy_quote": 27959.008
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 9.52,
          "high": 9.52,
          "low": 9.42,
          "close": 9.46,
          "volume": 9108.35,
          "close_time": 1773961199999,
          "quote_volume": 86243.638,
          "trades": 474,
          "taker_buy_base": 4113.21,
          "taker_buy_quote": 38946.6735
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 9.47,
          "high": 9.49,
          "low": 9.43,
          "close": 9.48,
          "volume": 7300.36,
          "close_time": 1773964799999,
          "quote_volume": 69126.0689,
          "trades": 338,
          "taker_buy_base": 4248.91,
          "taker_buy_quote": 40244.5069
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 9.48,
          "high": 9.52,
          "low": 9.46,
          "close": 9.51,
          "volume": 4510.42,
          "close_time": 1773968399999,
          "quote_volume": 42830.435,
          "trades": 293,
          "taker_buy_base": 2197.32,
          "taker_buy_quote": 20865.6347
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 9.52,
          "high": 9.59,
          "low": 9.52,
          "close": 9.56,
          "volume": 8116.47,
          "close_time": 1773971999999,
          "quote_volume": 77565.4228,
          "trades": 456,
          "taker_buy_base": 4822.51,
          "taker_buy_quote": 46113.7228
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.51,
          "close": 9.54,
          "volume": 5617.28,
          "close_time": 1773975599999,
          "quote_volume": 53585.2138,
          "trades": 280,
          "taker_buy_base": 1420.37,
          "taker_buy_quote": 13545.447
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 9.55,
          "high": 9.58,
          "low": 9.52,
          "close": 9.56,
          "volume": 9102.84,
          "close_time": 1773979199999,
          "quote_volume": 87008.1802,
          "trades": 340,
          "taker_buy_base": 5492.48,
          "taker_buy_quote": 52493.0614
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.52,
          "close": 9.58,
          "volume": 3518.24,
          "close_time": 1773982799999,
          "quote_volume": 33626.6872,
          "trades": 269,
          "taker_buy_base": 1942.26,
          "taker_buy_quote": 18574.0609
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.55,
          "close": 9.57,
          "volume": 3593.59,
          "close_time": 1773986399999,
          "quote_volume": 34436.6304,
          "trades": 359,
          "taker_buy_base": 1650.7,
          "taker_buy_quote": 15821.419
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 9.56,
          "high": 9.56,
          "low": 9.52,
          "close": 9.52,
          "volume": 9018.35,
          "close_time": 1773989999999,
          "quote_volume": 86091.1159,
          "trades": 297,
          "taker_buy_base": 3303.45,
          "taker_buy_quote": 31555.1345
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 9.51,
          "high": 9.55,
          "low": 9.45,
          "close": 9.53,
          "volume": 8711.27,
          "close_time": 1773993599999,
          "quote_volume": 82817.7972,
          "trades": 463,
          "taker_buy_base": 4855.63,
          "taker_buy_quote": 46148.3405
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 9.54,
          "high": 9.61,
          "low": 9.52,
          "close": 9.57,
          "volume": 14598.71,
          "close_time": 1773997199999,
          "quote_volume": 139721.0937,
          "trades": 618,
          "taker_buy_base": 9252.26,
          "taker_buy_quote": 88524.7819
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 9.57,
          "high": 9.57,
          "low": 9.5,
          "close": 9.52,
          "volume": 7465.33,
          "close_time": 1774000799999,
          "quote_volume": 71105.7424,
          "trades": 362,
          "taker_buy_base": 3368.53,
          "taker_buy_quote": 32090.5984
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 9.52,
          "high": 9.55,
          "low": 9.49,
          "close": 9.55,
          "volume": 3966.69,
          "close_time": 1774004399999,
          "quote_volume": 37733.764,
          "trades": 242,
          "taker_buy_base": 1465.32,
          "taker_buy_quote": 13947.511
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 9.55,
          "high": 9.58,
          "low": 9.49,
          "close": 9.52,
          "volume": 4660.08,
          "close_time": 1774007999999,
          "quote_volume": 44461.5763,
          "trades": 376,
          "taker_buy_base": 2225.09,
          "taker_buy_quote": 21230.9353
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 9.52,
          "high": 9.55,
          "low": 9.47,
          "close": 9.49,
          "volume": 8418.06,
          "close_time": 1774011599999,
          "quote_volume": 80038.062,
          "trades": 490,
          "taker_buy_base": 3304.79,
          "taker_buy_quote": 31431.3166
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 9.49,
          "high": 9.54,
          "low": 9.45,
          "close": 9.45,
          "volume": 13807.04,
          "close_time": 1774015199999,
          "quote_volume": 131058.4438,
          "trades": 544,
          "taker_buy_base": 6212.01,
          "taker_buy_quote": 58988.9297
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 9.45,
          "high": 9.53,
          "low": 9.43,
          "close": 9.45,
          "volume": 14613.01,
          "close_time": 1774018799999,
          "quote_volume": 138392.3751,
          "trades": 672,
          "taker_buy_base": 7326.32,
          "taker_buy_quote": 69392.0105
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 9.45,
          "high": 9.49,
          "low": 9.43,
          "close": 9.48,
          "volume": 15425.86,
          "close_time": 1774022399999,
          "quote_volume": 145909.6792,
          "trades": 682,
          "taker_buy_base": 9326.29,
          "taker_buy_quote": 88187.0688
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 9.48,
          "high": 9.49,
          "low": 9.45,
          "close": 9.48,
          "volume": 7750.49,
          "close_time": 1774025999999,
          "quote_volume": 73425.9169,
          "trades": 473,
          "taker_buy_base": 3381.93,
          "taker_buy_quote": 32039.0393
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 9.47,
          "high": 9.49,
          "low": 9.4,
          "close": 9.49,
          "volume": 8418.4,
          "close_time": 1774029599999,
          "quote_volume": 79573.3912,
          "trades": 552,
          "taker_buy_base": 4090.64,
          "taker_buy_quote": 38701.809
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 9.49,
          "high": 9.68,
          "low": 9.44,
          "close": 9.47,
          "volume": 49633.77,
          "close_time": 1774033199999,
          "quote_volume": 472353.4254,
          "trades": 1839,
          "taker_buy_base": 27091.96,
          "taker_buy_quote": 257918.5718
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 9.47,
          "high": 9.54,
          "low": 9.43,
          "close": 9.53,
          "volume": 8791.84,
          "close_time": 1774036799999,
          "quote_volume": 83417.4672,
          "trades": 598,
          "taker_buy_base": 5498.67,
          "taker_buy_quote": 52200.7594
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 9.53,
          "high": 9.55,
          "low": 9.46,
          "close": 9.52,
          "volume": 14429.5,
          "close_time": 1774040399999,
          "quote_volume": 137232.1247,
          "trades": 475,
          "taker_buy_base": 5804.62,
          "taker_buy_quote": 55189.6599
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 9.52,
          "high": 9.61,
          "low": 9.49,
          "close": 9.57,
          "volume": 14250.43,
          "close_time": 1774043999999,
          "quote_volume": 136245.4341,
          "trades": 667,
          "taker_buy_base": 5802.97,
          "taker_buy_quote": 55442.5965
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 9.58,
          "high": 9.64,
          "low": 9.57,
          "close": 9.58,
          "volume": 15319.88,
          "close_time": 1774047599999,
          "quote_volume": 147103.8126,
          "trades": 704,
          "taker_buy_base": 4568.05,
          "taker_buy_quote": 43873.7241
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.54,
          "close": 9.57,
          "volume": 6372.35,
          "close_time": 1774051199999,
          "quote_volume": 60948.1976,
          "trades": 475,
          "taker_buy_base": 1992.24,
          "taker_buy_quote": 19050.971
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.53,
          "close": 9.56,
          "volume": 10839.39,
          "close_time": 1774054799999,
          "quote_volume": 103790.8807,
          "trades": 580,
          "taker_buy_base": 4840.93,
          "taker_buy_quote": 46343.4872
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.54,
          "close": 9.55,
          "volume": 4921.5,
          "close_time": 1774058399999,
          "quote_volume": 47072.0505,
          "trades": 287,
          "taker_buy_base": 2577.95,
          "taker_buy_quote": 24659.5433
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 9.55,
          "high": 9.6,
          "low": 9.53,
          "close": 9.59,
          "volume": 2500.62,
          "close_time": 1774061999999,
          "quote_volume": 23910.3671,
          "trades": 161,
          "taker_buy_base": 1166.94,
          "taker_buy_quote": 11164.2772
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 9.6,
          "high": 9.61,
          "low": 9.57,
          "close": 9.58,
          "volume": 1839.58,
          "close_time": 1774065599999,
          "quote_volume": 17635.6591,
          "trades": 125,
          "taker_buy_base": 677.06,
          "taker_buy_quote": 6486.9889
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 9.59,
          "high": 9.6,
          "low": 9.55,
          "close": 9.57,
          "volume": 2740.39,
          "close_time": 1774069199999,
          "quote_volume": 26267.8603,
          "trades": 163,
          "taker_buy_base": 1493.24,
          "taker_buy_quote": 14317.3101
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 9.57,
          "high": 9.62,
          "low": 9.56,
          "close": 9.58,
          "volume": 5630.88,
          "close_time": 1774072799999,
          "quote_volume": 53989.3609,
          "trades": 193,
          "taker_buy_base": 2277.83,
          "taker_buy_quote": 21829.9915
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 9.59,
          "high": 9.64,
          "low": 9.58,
          "close": 9.62,
          "volume": 4124.73,
          "close_time": 1774076399999,
          "quote_volume": 39644.5798,
          "trades": 248,
          "taker_buy_base": 2693.63,
          "taker_buy_quote": 25893.8827
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 9.62,
          "high": 9.63,
          "low": 9.58,
          "close": 9.58,
          "volume": 4107.93,
          "close_time": 1774079999999,
          "quote_volume": 39440.8935,
          "trades": 293,
          "taker_buy_base": 857.3,
          "taker_buy_quote": 8237.617
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 9.59,
          "high": 9.59,
          "low": 9.54,
          "close": 9.56,
          "volume": 20207.24,
          "close_time": 1774083599999,
          "quote_volume": 193181.9167,
          "trades": 442,
          "taker_buy_base": 9029.38,
          "taker_buy_quote": 86316.8916
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 9.56,
          "high": 9.6,
          "low": 9.54,
          "close": 9.54,
          "volume": 3513.77,
          "close_time": 1774087199999,
          "quote_volume": 33611.7363,
          "trades": 259,
          "taker_buy_base": 1069.29,
          "taker_buy_quote": 10227.0999
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 9.54,
          "high": 9.55,
          "low": 9.49,
          "close": 9.5,
          "volume": 5453.82,
          "close_time": 1774090799999,
          "quote_volume": 51857.3258,
          "trades": 308,
          "taker_buy_base": 2431.87,
          "taker_buy_quote": 23117.4176
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 9.5,
          "high": 9.51,
          "low": 9.49,
          "close": 9.5,
          "volume": 2166.55,
          "close_time": 1774094399999,
          "quote_volume": 20581.5088,
          "trades": 146,
          "taker_buy_base": 939.24,
          "taker_buy_quote": 8924.1082
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 9.51,
          "high": 9.51,
          "low": 9.49,
          "close": 9.5,
          "volume": 2848.6,
          "close_time": 1774097999999,
          "quote_volume": 27077.8971,
          "trades": 179,
          "taker_buy_base": 856.62,
          "taker_buy_quote": 8143.6445
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 9.5,
          "high": 9.51,
          "low": 9.47,
          "close": 9.49,
          "volume": 3986.54,
          "close_time": 1774101599999,
          "quote_volume": 37858.1915,
          "trades": 230,
          "taker_buy_base": 2468.29,
          "taker_buy_quote": 23444.3059
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 9.5,
          "high": 9.55,
          "low": 9.46,
          "close": 9.48,
          "volume": 7340.05,
          "close_time": 1774105199999,
          "quote_volume": 69808.1639,
          "trades": 475,
          "taker_buy_base": 4843.22,
          "taker_buy_quote": 46050.148
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 9.47,
          "high": 9.54,
          "low": 9.47,
          "close": 9.53,
          "volume": 2927.2,
          "close_time": 1774108799999,
          "quote_volume": 27787.8035,
          "trades": 201,
          "taker_buy_base": 774.75,
          "taker_buy_quote": 7362.863
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 9.53,
          "high": 9.56,
          "low": 9.49,
          "close": 9.49,
          "volume": 7186.52,
          "close_time": 1774112399999,
          "quote_volume": 68487.1137,
          "trades": 401,
          "taker_buy_base": 2750.27,
          "taker_buy_quote": 26210.0933
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 9.5,
          "high": 9.51,
          "low": 9.48,
          "close": 9.5,
          "volume": 7387.66,
          "close_time": 1774115999999,
          "quote_volume": 70156.0701,
          "trades": 260,
          "taker_buy_base": 3670.28,
          "taker_buy_quote": 34866.8238
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 9.49,
          "high": 9.51,
          "low": 9.48,
          "close": 9.49,
          "volume": 6869.6,
          "close_time": 1774119599999,
          "quote_volume": 65197.9331,
          "trades": 147,
          "taker_buy_base": 4008.45,
          "taker_buy_quote": 38045.3595
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 9.49,
          "high": 9.5,
          "low": 9.47,
          "close": 9.49,
          "volume": 1723.8,
          "close_time": 1774123199999,
          "quote_volume": 16363.2573,
          "trades": 100,
          "taker_buy_base": 1326.4,
          "taker_buy_quote": 12593.207
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 9.49,
          "high": 9.53,
          "low": 9.49,
          "close": 9.52,
          "volume": 3129.04,
          "close_time": 1774126799999,
          "quote_volume": 29778.0414,
          "trades": 231,
          "taker_buy_base": 1564.52,
          "taker_buy_quote": 14889.7732
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 9.52,
          "high": 9.53,
          "low": 9.5,
          "close": 9.51,
          "volume": 1767.8,
          "close_time": 1774130399999,
          "quote_volume": 16818.2251,
          "trades": 118,
          "taker_buy_base": 691.17,
          "taker_buy_quote": 6577.8404
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 9.51,
          "high": 9.52,
          "low": 9.48,
          "close": 9.5,
          "volume": 5137.89,
          "close_time": 1774133999999,
          "quote_volume": 48791.5707,
          "trades": 244,
          "taker_buy_base": 1984.35,
          "taker_buy_quote": 18847.9761
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 9.49,
          "high": 9.5,
          "low": 9.16,
          "close": 9.22,
          "volume": 76435.18,
          "close_time": 1774137599999,
          "quote_volume": 708712.3217,
          "trades": 3555,
          "taker_buy_base": 32933.01,
          "taker_buy_quote": 305052.9029
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 9.21,
          "high": 9.27,
          "low": 9.04,
          "close": 9.22,
          "volume": 46120.24,
          "close_time": 1774141199999,
          "quote_volume": 421522.6359,
          "trades": 2831,
          "taker_buy_base": 24170.47,
          "taker_buy_quote": 221017.1672
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 9.23,
          "high": 9.26,
          "low": 9.2,
          "close": 9.23,
          "volume": 11169.77,
          "close_time": 1774144799999,
          "quote_volume": 103099.7984,
          "trades": 738,
          "taker_buy_base": 4522.79,
          "taker_buy_quote": 41760.0699
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 9.23,
          "high": 9.32,
          "low": 9.23,
          "close": 9.29,
          "volume": 7498.17,
          "close_time": 1774148399999,
          "quote_volume": 69538.9097,
          "trades": 517,
          "taker_buy_base": 4443.73,
          "taker_buy_quote": 41233.4692
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 9.28,
          "high": 9.35,
          "low": 9.26,
          "close": 9.28,
          "volume": 6965.5,
          "close_time": 1774151999999,
          "quote_volume": 64834.4706,
          "trades": 491,
          "taker_buy_base": 4288.29,
          "taker_buy_quote": 39886.7686
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 9.28,
          "high": 9.31,
          "low": 9.26,
          "close": 9.3,
          "volume": 5344.66,
          "close_time": 1774155599999,
          "quote_volume": 49660.346,
          "trades": 426,
          "taker_buy_base": 3062.54,
          "taker_buy_quote": 28457.5254
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 9.3,
          "high": 9.3,
          "low": 9.24,
          "close": 9.25,
          "volume": 4188.97,
          "close_time": 1774159199999,
          "quote_volume": 38853.4496,
          "trades": 310,
          "taker_buy_base": 1316.36,
          "taker_buy_quote": 12214.2689
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 9.24,
          "high": 9.25,
          "low": 9.22,
          "close": 9.24,
          "volume": 3133.22,
          "close_time": 1774162799999,
          "quote_volume": 28931.2607,
          "trades": 302,
          "taker_buy_base": 1505.14,
          "taker_buy_quote": 13901.3789
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 9.24,
          "high": 9.25,
          "low": 9.19,
          "close": 9.19,
          "volume": 6741.24,
          "close_time": 1774166399999,
          "quote_volume": 62155.3526,
          "trades": 367,
          "taker_buy_base": 1263.47,
          "taker_buy_quote": 11653.4451
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 9.2,
          "high": 9.2,
          "low": 9.1,
          "close": 9.15,
          "volume": 12366.05,
          "close_time": 1774169999999,
          "quote_volume": 113036.9135,
          "trades": 806,
          "taker_buy_base": 6678.19,
          "taker_buy_quote": 61061.3178
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.12,
          "close": 9.14,
          "volume": 11334.18,
          "close_time": 1774173599999,
          "quote_volume": 103683.759,
          "trades": 411,
          "taker_buy_base": 3498.81,
          "taker_buy_quote": 32015.212
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.09,
          "close": 9.11,
          "volume": 3237.66,
          "close_time": 1774177199999,
          "quote_volume": 29513.1732,
          "trades": 271,
          "taker_buy_base": 1695.13,
          "taker_buy_quote": 15447.1575
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.06,
          "close": 9.06,
          "volume": 6712.28,
          "close_time": 1774180799999,
          "quote_volume": 60963.1161,
          "trades": 319,
          "taker_buy_base": 2880.66,
          "taker_buy_quote": 26184.8888
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 9.07,
          "high": 9.14,
          "low": 9.06,
          "close": 9.12,
          "volume": 6423.5,
          "close_time": 1774184399999,
          "quote_volume": 58460.7936,
          "trades": 334,
          "taker_buy_base": 3337.03,
          "taker_buy_quote": 30378.4328
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.08,
          "close": 9.11,
          "volume": 7880.8,
          "close_time": 1774187999999,
          "quote_volume": 71848.3465,
          "trades": 444,
          "taker_buy_base": 4184.91,
          "taker_buy_quote": 38143.1646
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 9.1,
          "high": 9.14,
          "low": 9.08,
          "close": 9.08,
          "volume": 4583.33,
          "close_time": 1774191599999,
          "quote_volume": 41702.4879,
          "trades": 258,
          "taker_buy_base": 1401.04,
          "taker_buy_quote": 12760.3888
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 9.09,
          "high": 9.11,
          "low": 9.07,
          "close": 9.09,
          "volume": 4797.02,
          "close_time": 1774195199999,
          "quote_volume": 43606.353,
          "trades": 260,
          "taker_buy_base": 2506.97,
          "taker_buy_quote": 22803.6908
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 9.09,
          "high": 9.11,
          "low": 9.08,
          "close": 9.09,
          "volume": 4327.37,
          "close_time": 1774198799999,
          "quote_volume": 39363.8909,
          "trades": 177,
          "taker_buy_base": 2107.25,
          "taker_buy_quote": 19180.95
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 9.08,
          "high": 9.1,
          "low": 9.06,
          "close": 9.08,
          "volume": 11404.74,
          "close_time": 1774202399999,
          "quote_volume": 103543.1689,
          "trades": 368,
          "taker_buy_base": 1506.11,
          "taker_buy_quote": 13674.0665
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 9.07,
          "high": 9.08,
          "low": 8.99,
          "close": 9.04,
          "volume": 9310.84,
          "close_time": 1774205999999,
          "quote_volume": 84099.0804,
          "trades": 733,
          "taker_buy_base": 5681.59,
          "taker_buy_quote": 51322.065
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 9.04,
          "high": 9.04,
          "low": 8.95,
          "close": 8.97,
          "volume": 10131.76,
          "close_time": 1774209599999,
          "quote_volume": 91071.5932,
          "trades": 683,
          "taker_buy_base": 3695.41,
          "taker_buy_quote": 33198.2126
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 8.97,
          "high": 9.03,
          "low": 8.96,
          "close": 8.98,
          "volume": 8090.97,
          "close_time": 1774213199999,
          "quote_volume": 72752.7712,
          "trades": 556,
          "taker_buy_base": 4299.74,
          "taker_buy_quote": 38672.7529
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 8.99,
          "high": 8.99,
          "low": 8.88,
          "close": 8.98,
          "volume": 16361.36,
          "close_time": 1774216799999,
          "quote_volume": 146121.4522,
          "trades": 1336,
          "taker_buy_base": 8008.22,
          "taker_buy_quote": 71533.9592
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 8.98,
          "high": 9.09,
          "low": 8.92,
          "close": 9.04,
          "volume": 18147.82,
          "close_time": 1774220399999,
          "quote_volume": 163738.1245,
          "trades": 1078,
          "taker_buy_base": 8887.78,
          "taker_buy_quote": 80182.8133
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 9.05,
          "high": 9.09,
          "low": 9.01,
          "close": 9.03,
          "volume": 5198.78,
          "close_time": 1774223999999,
          "quote_volume": 47051.8218,
          "trades": 515,
          "taker_buy_base": 2791.15,
          "taker_buy_quote": 25262.7566
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 8.99,
          "close": 9.04,
          "volume": 8700.08,
          "close_time": 1774227599999,
          "quote_volume": 78593.6709,
          "trades": 614,
          "taker_buy_base": 3857.28,
          "taker_buy_quote": 34856.0526
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 9.05,
          "high": 9.1,
          "low": 9.02,
          "close": 9.07,
          "volume": 7029.96,
          "close_time": 1774231199999,
          "quote_volume": 63838.2673,
          "trades": 649,
          "taker_buy_base": 3576.45,
          "taker_buy_quote": 32482.7744
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 9.07,
          "high": 9.14,
          "low": 9.05,
          "close": 9.11,
          "volume": 4529.84,
          "close_time": 1774234799999,
          "quote_volume": 41200.4308,
          "trades": 399,
          "taker_buy_base": 1941.29,
          "taker_buy_quote": 17651.2338
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 9.12,
          "high": 9.18,
          "low": 9.08,
          "close": 9.1,
          "volume": 3366.61,
          "close_time": 1774238399999,
          "quote_volume": 30769.6287,
          "trades": 334,
          "taker_buy_base": 1442.97,
          "taker_buy_quote": 13186.2916
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 9.11,
          "high": 9.16,
          "low": 9.1,
          "close": 9.15,
          "volume": 2384.98,
          "close_time": 1774241999999,
          "quote_volume": 21768.8045,
          "trades": 292,
          "taker_buy_base": 1380.72,
          "taker_buy_quote": 12609.8876
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 9.16,
          "high": 9.18,
          "low": 9.12,
          "close": 9.15,
          "volume": 4084.93,
          "close_time": 1774245599999,
          "quote_volume": 37345.5275,
          "trades": 359,
          "taker_buy_base": 2703.4,
          "taker_buy_quote": 24714.5746
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 9.16,
          "high": 9.16,
          "low": 9.0,
          "close": 9.03,
          "volume": 5095.26,
          "close_time": 1774249199999,
          "quote_volume": 46209.4758,
          "trades": 355,
          "taker_buy_base": 1431.72,
          "taker_buy_quote": 12984.0896
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 9.03,
          "high": 9.05,
          "low": 8.95,
          "close": 9.02,
          "volume": 8156.84,
          "close_time": 1774252799999,
          "quote_volume": 73468.0658,
          "trades": 631,
          "taker_buy_base": 3337.42,
          "taker_buy_quote": 30011.9086
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 8.97,
          "close": 8.98,
          "volume": 32698.16,
          "close_time": 1774256399999,
          "quote_volume": 294641.4361,
          "trades": 896,
          "taker_buy_base": 7093.98,
          "taker_buy_quote": 63967.056
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 8.98,
          "high": 9.01,
          "low": 8.92,
          "close": 9.0,
          "volume": 7933.75,
          "close_time": 1774259999999,
          "quote_volume": 71076.3346,
          "trades": 547,
          "taker_buy_base": 4425.24,
          "taker_buy_quote": 39642.5253
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 9.01,
          "high": 9.05,
          "low": 8.97,
          "close": 9.0,
          "volume": 5203.68,
          "close_time": 1774263599999,
          "quote_volume": 46862.004,
          "trades": 378,
          "taker_buy_base": 3138.24,
          "taker_buy_quote": 28257.1005
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 9.01,
          "high": 9.58,
          "low": 9.0,
          "close": 9.38,
          "volume": 225584.78,
          "close_time": 1774267199999,
          "quote_volume": 2114417.5832,
          "trades": 10895,
          "taker_buy_base": 116314.9,
          "taker_buy_quote": 1090687.5893
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 9.39,
          "high": 9.49,
          "low": 9.34,
          "close": 9.46,
          "volume": 21521.66,
          "close_time": 1774270799999,
          "quote_volume": 202996.3763,
          "trades": 1417,
          "taker_buy_base": 12869.56,
          "taker_buy_quote": 121523.0729
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 9.47,
          "high": 9.63,
          "low": 9.43,
          "close": 9.62,
          "volume": 16836.53,
          "close_time": 1774274399999,
          "quote_volume": 160502.2055,
          "trades": 1250,
          "taker_buy_base": 9375.3,
          "taker_buy_quote": 89482.5564
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 9.62,
          "high": 9.75,
          "low": 9.58,
          "close": 9.64,
          "volume": 25900.53,
          "close_time": 1774277999999,
          "quote_volume": 250691.498,
          "trades": 1971,
          "taker_buy_base": 11304.95,
          "taker_buy_quote": 109450.9031
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 9.63,
          "high": 9.67,
          "low": 9.4,
          "close": 9.43,
          "volume": 20427.53,
          "close_time": 1774281599999,
          "quote_volume": 194512.1008,
          "trades": 1583,
          "taker_buy_base": 8879.83,
          "taker_buy_quote": 84409.5149
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 9.42,
          "high": 9.48,
          "low": 9.36,
          "close": 9.46,
          "volume": 17051.46,
          "close_time": 1774285199999,
          "quote_volume": 160753.499,
          "trades": 1188,
          "taker_buy_base": 7619.05,
          "taker_buy_quote": 71874.5284
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 9.46,
          "high": 9.55,
          "low": 9.42,
          "close": 9.52,
          "volume": 11135.19,
          "close_time": 1774288799999,
          "quote_volume": 105722.9,
          "trades": 805,
          "taker_buy_base": 6413.55,
          "taker_buy_quote": 60930.704
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 9.52,
          "high": 9.55,
          "low": 9.43,
          "close": 9.53,
          "volume": 14369.71,
          "close_time": 1774292399999,
          "quote_volume": 136237.7066,
          "trades": 922,
          "taker_buy_base": 5754.0,
          "taker_buy_quote": 54545.1277
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 9.53,
          "high": 9.57,
          "low": 9.45,
          "close": 9.46,
          "volume": 6924.45,
          "close_time": 1774295999999,
          "quote_volume": 65801.1789,
          "trades": 449,
          "taker_buy_base": 2891.03,
          "taker_buy_quote": 27476.5461
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 9.46,
          "high": 9.54,
          "low": 9.44,
          "close": 9.53,
          "volume": 3374.04,
          "close_time": 1774299599999,
          "quote_volume": 32057.9685,
          "trades": 337,
          "taker_buy_base": 2065.33,
          "taker_buy_quote": 19639.0362
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 9.53,
          "high": 9.57,
          "low": 9.52,
          "close": 9.56,
          "volume": 6826.88,
          "close_time": 1774303199999,
          "quote_volume": 65193.3336,
          "trades": 565,
          "taker_buy_base": 3449.63,
          "taker_buy_quote": 32960.845
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.51,
          "close": 9.55,
          "volume": 12061.83,
          "close_time": 1774306799999,
          "quote_volume": 115096.02,
          "trades": 1153,
          "taker_buy_base": 6723.7,
          "taker_buy_quote": 64142.6005
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.49,
          "close": 9.56,
          "volume": 9157.04,
          "close_time": 1774310399999,
          "quote_volume": 87263.2567,
          "trades": 558,
          "taker_buy_base": 4754.2,
          "taker_buy_quote": 45297.8679
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.47,
          "close": 9.54,
          "volume": 10439.76,
          "close_time": 1774313999999,
          "quote_volume": 99409.2058,
          "trades": 834,
          "taker_buy_base": 3996.21,
          "taker_buy_quote": 38070.752
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 9.54,
          "high": 9.55,
          "low": 9.45,
          "close": 9.5,
          "volume": 7129.15,
          "close_time": 1774317599999,
          "quote_volume": 67803.2618,
          "trades": 496,
          "taker_buy_base": 3962.97,
          "taker_buy_quote": 37718.9383
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 9.5,
          "high": 9.57,
          "low": 9.49,
          "close": 9.51,
          "volume": 3418.06,
          "close_time": 1774321199999,
          "quote_volume": 32583.0942,
          "trades": 309,
          "taker_buy_base": 1178.57,
          "taker_buy_quote": 11238.1985
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 9.51,
          "high": 9.6,
          "low": 9.5,
          "close": 9.57,
          "volume": 2941.75,
          "close_time": 1774324799999,
          "quote_volume": 28074.2487,
          "trades": 367,
          "taker_buy_base": 1447.14,
          "taker_buy_quote": 13811.2665
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 9.58,
          "high": 9.61,
          "low": 9.5,
          "close": 9.52,
          "volume": 3535.91,
          "close_time": 1774328399999,
          "quote_volume": 33750.1734,
          "trades": 411,
          "taker_buy_base": 1531.39,
          "taker_buy_quote": 14618.3487
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 9.51,
          "high": 9.55,
          "low": 9.47,
          "close": 9.53,
          "volume": 4852.92,
          "close_time": 1774331999999,
          "quote_volume": 46157.7457,
          "trades": 455,
          "taker_buy_base": 2407.09,
          "taker_buy_quote": 22890.556
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 9.53,
          "high": 9.55,
          "low": 9.49,
          "close": 9.54,
          "volume": 4228.13,
          "close_time": 1774335599999,
          "quote_volume": 40278.8171,
          "trades": 255,
          "taker_buy_base": 2091.39,
          "taker_buy_quote": 19925.9471
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 9.55,
          "high": 9.62,
          "low": 9.53,
          "close": 9.6,
          "volume": 14468.41,
          "close_time": 1774339199999,
          "quote_volume": 138443.6987,
          "trades": 966,
          "taker_buy_base": 7097.86,
          "taker_buy_quote": 67952.251
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 9.61,
          "high": 9.63,
          "low": 9.57,
          "close": 9.59,
          "volume": 8365.21,
          "close_time": 1774342799999,
          "quote_volume": 80285.5526,
          "trades": 728,
          "taker_buy_base": 3318.78,
          "taker_buy_quote": 31863.2048
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 9.58,
          "high": 9.61,
          "low": 9.54,
          "close": 9.6,
          "volume": 5043.5,
          "close_time": 1774346399999,
          "quote_volume": 48276.6976,
          "trades": 519,
          "taker_buy_base": 2934.54,
          "taker_buy_quote": 28099.7013
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 9.59,
          "high": 9.59,
          "low": 9.55,
          "close": 9.56,
          "volume": 2730.17,
          "close_time": 1774349999999,
          "quote_volume": 26115.0528,
          "trades": 260,
          "taker_buy_base": 1158.89,
          "taker_buy_quote": 11087.1487
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 9.56,
          "high": 9.58,
          "low": 9.52,
          "close": 9.54,
          "volume": 6201.89,
          "close_time": 1774353599999,
          "quote_volume": 59208.7871,
          "trades": 501,
          "taker_buy_base": 2650.62,
          "taker_buy_quote": 25320.5938
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.52,
          "close": 9.55,
          "volume": 2688.64,
          "close_time": 1774357199999,
          "quote_volume": 25636.7561,
          "trades": 282,
          "taker_buy_base": 1502.53,
          "taker_buy_quote": 14325.0879
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.43,
          "close": 9.45,
          "volume": 10156.9,
          "close_time": 1774360799999,
          "quote_volume": 96424.2595,
          "trades": 629,
          "taker_buy_base": 3522.05,
          "taker_buy_quote": 33443.8678
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 9.46,
          "high": 9.49,
          "low": 9.38,
          "close": 9.46,
          "volume": 11473.53,
          "close_time": 1774364399999,
          "quote_volume": 108332.4831,
          "trades": 947,
          "taker_buy_base": 5193.85,
          "taker_buy_quote": 49070.7726
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 9.47,
          "high": 9.5,
          "low": 9.44,
          "close": 9.45,
          "volume": 5171.02,
          "close_time": 1774367999999,
          "quote_volume": 48965.2834,
          "trades": 493,
          "taker_buy_base": 2115.97,
          "taker_buy_quote": 20047.3244
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 9.44,
          "high": 9.47,
          "low": 9.4,
          "close": 9.4,
          "volume": 3603.77,
          "close_time": 1774371599999,
          "quote_volume": 33964.1031,
          "trades": 334,
          "taker_buy_base": 1369.0,
          "taker_buy_quote": 12900.127
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 9.41,
          "high": 9.41,
          "low": 9.35,
          "close": 9.37,
          "volume": 7542.24,
          "close_time": 1774375199999,
          "quote_volume": 70733.9506,
          "trades": 692,
          "taker_buy_base": 3409.19,
          "taker_buy_quote": 31988.1665
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 9.38,
          "high": 9.45,
          "low": 9.37,
          "close": 9.4,
          "volume": 3641.04,
          "close_time": 1774378799999,
          "quote_volume": 34262.5374,
          "trades": 344,
          "taker_buy_base": 1694.95,
          "taker_buy_quote": 15953.7033
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.38,
          "close": 9.39,
          "volume": 2401.24,
          "close_time": 1774382399999,
          "quote_volume": 22578.1532,
          "trades": 262,
          "taker_buy_base": 694.48,
          "taker_buy_quote": 6526.7569
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 9.39,
          "high": 9.58,
          "low": 9.38,
          "close": 9.56,
          "volume": 17785.91,
          "close_time": 1774385999999,
          "quote_volume": 169312.5426,
          "trades": 1020,
          "taker_buy_base": 9516.11,
          "taker_buy_quote": 90647.5138
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 9.56,
          "high": 9.58,
          "low": 9.5,
          "close": 9.55,
          "volume": 6492.77,
          "close_time": 1774389599999,
          "quote_volume": 61948.5593,
          "trades": 532,
          "taker_buy_base": 3503.82,
          "taker_buy_quote": 33460.5277
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 9.56,
          "high": 9.59,
          "low": 9.54,
          "close": 9.57,
          "volume": 8571.09,
          "close_time": 1774393199999,
          "quote_volume": 82002.5217,
          "trades": 546,
          "taker_buy_base": 5205.77,
          "taker_buy_quote": 49807.7508
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.56,
          "close": 9.61,
          "volume": 7528.78,
          "close_time": 1774396799999,
          "quote_volume": 72340.0752,
          "trades": 607,
          "taker_buy_base": 3252.2,
          "taker_buy_quote": 31217.5719
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 9.62,
          "high": 9.66,
          "low": 9.58,
          "close": 9.63,
          "volume": 7745.88,
          "close_time": 1774400399999,
          "quote_volume": 74601.9444,
          "trades": 790,
          "taker_buy_base": 5681.83,
          "taker_buy_quote": 54736.2718
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 9.63,
          "high": 9.66,
          "low": 9.59,
          "close": 9.59,
          "volume": 9018.33,
          "close_time": 1774403999999,
          "quote_volume": 86865.5599,
          "trades": 625,
          "taker_buy_base": 5332.53,
          "taker_buy_quote": 51391.1304
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 9.6,
          "high": 9.61,
          "low": 9.58,
          "close": 9.58,
          "volume": 3772.81,
          "close_time": 1774407599999,
          "quote_volume": 36201.1169,
          "trades": 282,
          "taker_buy_base": 1923.59,
          "taker_buy_quote": 18455.9139
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 9.58,
          "high": 9.61,
          "low": 9.56,
          "close": 9.61,
          "volume": 4104.4,
          "close_time": 1774411199999,
          "quote_volume": 39317.6699,
          "trades": 300,
          "taker_buy_base": 2046.75,
          "taker_buy_quote": 19607.72
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 9.62,
          "high": 9.65,
          "low": 9.6,
          "close": 9.64,
          "volume": 2796.56,
          "close_time": 1774414799999,
          "quote_volume": 26913.2529,
          "trades": 265,
          "taker_buy_base": 1353.93,
          "taker_buy_quote": 13031.0101
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 9.64,
          "high": 9.68,
          "low": 9.62,
          "close": 9.65,
          "volume": 6268.68,
          "close_time": 1774418399999,
          "quote_volume": 60545.28,
          "trades": 574,
          "taker_buy_base": 3355.54,
          "taker_buy_quote": 32414.7557
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 9.64,
          "high": 9.68,
          "low": 9.61,
          "close": 9.64,
          "volume": 6079.34,
          "close_time": 1774421999999,
          "quote_volume": 58665.0557,
          "trades": 521,
          "taker_buy_base": 3898.89,
          "taker_buy_quote": 37640.366
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 9.63,
          "high": 9.71,
          "low": 9.62,
          "close": 9.64,
          "volume": 11979.79,
          "close_time": 1774425599999,
          "quote_volume": 115710.3818,
          "trades": 603,
          "taker_buy_base": 2859.89,
          "taker_buy_quote": 27645.781
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 9.65,
          "high": 9.74,
          "low": 9.62,
          "close": 9.69,
          "volume": 13796.29,
          "close_time": 1774429199999,
          "quote_volume": 133226.2867,
          "trades": 791,
          "taker_buy_base": 7792.69,
          "taker_buy_quote": 75209.8755
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 9.69,
          "high": 9.72,
          "low": 9.66,
          "close": 9.7,
          "volume": 3845.05,
          "close_time": 1774432799999,
          "quote_volume": 37235.5844,
          "trades": 484,
          "taker_buy_base": 2068.52,
          "taker_buy_quote": 20038.5578
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 9.7,
          "high": 9.74,
          "low": 9.69,
          "close": 9.72,
          "volume": 10822.89,
          "close_time": 1774436399999,
          "quote_volume": 105196.0488,
          "trades": 511,
          "taker_buy_base": 2306.25,
          "taker_buy_quote": 22421.6137
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 9.71,
          "high": 9.78,
          "low": 9.69,
          "close": 9.75,
          "volume": 18682.97,
          "close_time": 1774439999999,
          "quote_volume": 182059.4617,
          "trades": 1087,
          "taker_buy_base": 10543.87,
          "taker_buy_quote": 102790.3333
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 9.75,
          "high": 9.79,
          "low": 9.67,
          "close": 9.74,
          "volume": 14379.53,
          "close_time": 1774443599999,
          "quote_volume": 139757.0676,
          "trades": 970,
          "taker_buy_base": 8101.84,
          "taker_buy_quote": 78834.3091
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 9.73,
          "high": 9.77,
          "low": 9.71,
          "close": 9.73,
          "volume": 10998.18,
          "close_time": 1774447199999,
          "quote_volume": 107195.2931,
          "trades": 594,
          "taker_buy_base": 5215.23,
          "taker_buy_quote": 50846.4398
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 9.73,
          "high": 9.73,
          "low": 9.69,
          "close": 9.69,
          "volume": 7529.49,
          "close_time": 1774450799999,
          "quote_volume": 73158.5332,
          "trades": 705,
          "taker_buy_base": 3424.2,
          "taker_buy_quote": 33282.4292
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.59,
          "close": 9.67,
          "volume": 14170.4,
          "close_time": 1774454399999,
          "quote_volume": 136675.7705,
          "trades": 956,
          "taker_buy_base": 4871.13,
          "taker_buy_quote": 47039.2805
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 9.67,
          "high": 9.75,
          "low": 9.65,
          "close": 9.7,
          "volume": 19499.12,
          "close_time": 1774457999999,
          "quote_volume": 188951.9002,
          "trades": 805,
          "taker_buy_base": 8936.1,
          "taker_buy_quote": 86656.2551
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 9.71,
          "high": 9.71,
          "low": 9.64,
          "close": 9.66,
          "volume": 2867.65,
          "close_time": 1774461599999,
          "quote_volume": 27737.6645,
          "trades": 286,
          "taker_buy_base": 767.47,
          "taker_buy_quote": 7422.9729
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 9.66,
          "high": 9.69,
          "low": 9.64,
          "close": 9.66,
          "volume": 2700.28,
          "close_time": 1774465199999,
          "quote_volume": 26105.612,
          "trades": 270,
          "taker_buy_base": 1109.39,
          "taker_buy_quote": 10725.1867
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 9.66,
          "high": 9.7,
          "low": 9.66,
          "close": 9.68,
          "volume": 3195.76,
          "close_time": 1774468799999,
          "quote_volume": 30937.141,
          "trades": 342,
          "taker_buy_base": 1331.71,
          "taker_buy_quote": 12898.9442
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 9.68,
          "high": 9.68,
          "low": 9.61,
          "close": 9.65,
          "volume": 3721.98,
          "close_time": 1774472399999,
          "quote_volume": 35858.9229,
          "trades": 320,
          "taker_buy_base": 699.4,
          "taker_buy_quote": 6740.3398
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 9.65,
          "high": 9.67,
          "low": 9.63,
          "close": 9.64,
          "volume": 3464.28,
          "close_time": 1774475999999,
          "quote_volume": 33424.4119,
          "trades": 245,
          "taker_buy_base": 1870.93,
          "taker_buy_quote": 18049.0599
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 9.64,
          "high": 9.72,
          "low": 9.64,
          "close": 9.69,
          "volume": 5570.11,
          "close_time": 1774479599999,
          "quote_volume": 53906.7752,
          "trades": 391,
          "taker_buy_base": 3410.39,
          "taker_buy_quote": 33004.3912
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 9.69,
          "high": 9.69,
          "low": 9.66,
          "close": 9.67,
          "volume": 4996.79,
          "close_time": 1774483199999,
          "quote_volume": 48403.1581,
          "trades": 229,
          "taker_buy_base": 3414.44,
          "taker_buy_quote": 33077.4573
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 9.68,
          "high": 9.69,
          "low": 9.65,
          "close": 9.67,
          "volume": 4310.66,
          "close_time": 1774486799999,
          "quote_volume": 41706.8269,
          "trades": 546,
          "taker_buy_base": 2071.57,
          "taker_buy_quote": 20047.5989
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 9.67,
          "high": 9.69,
          "low": 9.65,
          "close": 9.67,
          "volume": 3490.09,
          "close_time": 1774490399999,
          "quote_volume": 33738.9427,
          "trades": 359,
          "taker_buy_base": 1480.77,
          "taker_buy_quote": 14323.5583
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 9.67,
          "high": 9.67,
          "low": 9.57,
          "close": 9.59,
          "volume": 8312.02,
          "close_time": 1774493999999,
          "quote_volume": 79753.3246,
          "trades": 559,
          "taker_buy_base": 2096.48,
          "taker_buy_quote": 20106.0808
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 9.58,
          "high": 9.61,
          "low": 9.54,
          "close": 9.57,
          "volume": 7086.58,
          "close_time": 1774497599999,
          "quote_volume": 67743.9384,
          "trades": 380,
          "taker_buy_base": 2092.2,
          "taker_buy_quote": 20001.5331
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 9.57,
          "high": 9.57,
          "low": 9.53,
          "close": 9.55,
          "volume": 4016.96,
          "close_time": 1774501199999,
          "quote_volume": 38352.8139,
          "trades": 290,
          "taker_buy_base": 1294.73,
          "taker_buy_quote": 12356.0867
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 9.55,
          "high": 9.55,
          "low": 9.44,
          "close": 9.45,
          "volume": 10686.47,
          "close_time": 1774504799999,
          "quote_volume": 101449.7239,
          "trades": 760,
          "taker_buy_base": 4470.35,
          "taker_buy_quote": 42413.4509
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 9.44,
          "high": 9.46,
          "low": 9.41,
          "close": 9.44,
          "volume": 8967.77,
          "close_time": 1774508399999,
          "quote_volume": 84598.8082,
          "trades": 550,
          "taker_buy_base": 3609.88,
          "taker_buy_quote": 34048.7915
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 9.43,
          "high": 9.46,
          "low": 9.41,
          "close": 9.44,
          "volume": 4825.97,
          "close_time": 1774511999999,
          "quote_volume": 45485.6484,
          "trades": 374,
          "taker_buy_base": 1807.25,
          "taker_buy_quote": 17043.9301
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 9.43,
          "high": 9.44,
          "low": 9.39,
          "close": 9.41,
          "volume": 12291.14,
          "close_time": 1774515599999,
          "quote_volume": 115543.3603,
          "trades": 622,
          "taker_buy_base": 3646.55,
          "taker_buy_quote": 34304.1558
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.27,
          "close": 9.3,
          "volume": 17889.96,
          "close_time": 1774519199999,
          "quote_volume": 166937.2027,
          "trades": 998,
          "taker_buy_base": 6582.58,
          "taker_buy_quote": 61439.4899
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 9.29,
          "high": 9.29,
          "low": 9.24,
          "close": 9.26,
          "volume": 12787.69,
          "close_time": 1774522799999,
          "quote_volume": 118430.8151,
          "trades": 686,
          "taker_buy_base": 7837.37,
          "taker_buy_quote": 72583.6037
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 9.26,
          "high": 9.28,
          "low": 9.23,
          "close": 9.23,
          "volume": 14836.68,
          "close_time": 1774526399999,
          "quote_volume": 137226.6754,
          "trades": 786,
          "taker_buy_base": 4043.43,
          "taker_buy_quote": 37405.4312
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 9.23,
          "high": 9.25,
          "low": 9.21,
          "close": 9.25,
          "volume": 10980.52,
          "close_time": 1774529999999,
          "quote_volume": 101382.9458,
          "trades": 622,
          "taker_buy_base": 5808.48,
          "taker_buy_quote": 53636.2525
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 9.25,
          "high": 9.33,
          "low": 9.24,
          "close": 9.3,
          "volume": 13784.66,
          "close_time": 1774533599999,
          "quote_volume": 128080.8232,
          "trades": 630,
          "taker_buy_base": 5684.86,
          "taker_buy_quote": 52875.8017
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 9.3,
          "high": 9.31,
          "low": 9.22,
          "close": 9.25,
          "volume": 9328.19,
          "close_time": 1774537199999,
          "quote_volume": 86478.287,
          "trades": 619,
          "taker_buy_base": 5703.59,
          "taker_buy_quote": 52892.1054
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 9.25,
          "high": 9.25,
          "low": 9.12,
          "close": 9.18,
          "volume": 12335.65,
          "close_time": 1774540799999,
          "quote_volume": 113193.9806,
          "trades": 922,
          "taker_buy_base": 4397.63,
          "taker_buy_quote": 40355.7811
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 9.19,
          "high": 9.2,
          "low": 9.14,
          "close": 9.14,
          "volume": 9552.11,
          "close_time": 1774544399999,
          "quote_volume": 87645.7269,
          "trades": 585,
          "taker_buy_base": 4271.3,
          "taker_buy_quote": 39218.6891
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 9.14,
          "high": 9.16,
          "low": 9.03,
          "close": 9.05,
          "volume": 27146.96,
          "close_time": 1774547999999,
          "quote_volume": 246664.0525,
          "trades": 1115,
          "taker_buy_base": 12245.09,
          "taker_buy_quote": 111170.6824
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 9.06,
          "high": 9.07,
          "low": 8.99,
          "close": 9.02,
          "volume": 16095.38,
          "close_time": 1774551599999,
          "quote_volume": 145270.8341,
          "trades": 979,
          "taker_buy_base": 8859.38,
          "taker_buy_quote": 79980.3415
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 9.03,
          "high": 9.03,
          "low": 8.99,
          "close": 9.01,
          "volume": 8689.37,
          "close_time": 1774555199999,
          "quote_volume": 78362.8842,
          "trades": 493,
          "taker_buy_base": 5020.01,
          "taker_buy_quote": 45282.4226
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 9.01,
          "high": 9.14,
          "low": 8.99,
          "close": 9.09,
          "volume": 32008.36,
          "close_time": 1774558799999,
          "quote_volume": 291271.873,
          "trades": 1238,
          "taker_buy_base": 18160.84,
          "taker_buy_quote": 165219.2407
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 9.09,
          "high": 9.14,
          "low": 9.08,
          "close": 9.1,
          "volume": 13989.82,
          "close_time": 1774562399999,
          "quote_volume": 127449.2371,
          "trades": 492,
          "taker_buy_base": 9191.86,
          "taker_buy_quote": 83715.0517
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 9.1,
          "high": 9.12,
          "low": 9.06,
          "close": 9.11,
          "volume": 4546.28,
          "close_time": 1774565999999,
          "quote_volume": 41356.1492,
          "trades": 398,
          "taker_buy_base": 2207.38,
          "taker_buy_quote": 20079.1111
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 9.12,
          "high": 9.13,
          "low": 9.08,
          "close": 9.1,
          "volume": 11243.88,
          "close_time": 1774569599999,
          "quote_volume": 102326.7002,
          "trades": 436,
          "taker_buy_base": 4534.01,
          "taker_buy_quote": 41252.1192
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 9.1,
          "high": 9.12,
          "low": 9.06,
          "close": 9.11,
          "volume": 4285.05,
          "close_time": 1774573199999,
          "quote_volume": 38960.9521,
          "trades": 361,
          "taker_buy_base": 2451.79,
          "taker_buy_quote": 22291.7643
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 9.08,
          "close": 9.12,
          "volume": 10760.97,
          "close_time": 1774576799999,
          "quote_volume": 97988.1603,
          "trades": 477,
          "taker_buy_base": 5293.52,
          "taker_buy_quote": 48192.2761
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.11,
          "close": 9.12,
          "volume": 5062.78,
          "close_time": 1774580399999,
          "quote_volume": 46198.0863,
          "trades": 241,
          "taker_buy_base": 1622.76,
          "taker_buy_quote": 14810.7925
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 9.06,
          "close": 9.08,
          "volume": 7687.01,
          "close_time": 1774583999999,
          "quote_volume": 69829.8738,
          "trades": 346,
          "taker_buy_base": 3287.99,
          "taker_buy_quote": 29878.5847
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 9.07,
          "high": 9.07,
          "low": 9.0,
          "close": 9.04,
          "volume": 9410.1,
          "close_time": 1774587599999,
          "quote_volume": 85033.4406,
          "trades": 538,
          "taker_buy_base": 4614.03,
          "taker_buy_quote": 41652.2152
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 9.05,
          "high": 9.09,
          "low": 9.04,
          "close": 9.07,
          "volume": 3204.7,
          "close_time": 1774591199999,
          "quote_volume": 29023.0222,
          "trades": 325,
          "taker_buy_base": 1493.34,
          "taker_buy_quote": 13522.0161
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 9.07,
          "high": 9.09,
          "low": 9.05,
          "close": 9.08,
          "volume": 10643.64,
          "close_time": 1774594799999,
          "quote_volume": 96622.1793,
          "trades": 348,
          "taker_buy_base": 7904.22,
          "taker_buy_quote": 71759.6421
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 9.08,
          "high": 9.09,
          "low": 9.04,
          "close": 9.06,
          "volume": 9728.72,
          "close_time": 1774598399999,
          "quote_volume": 88207.014,
          "trades": 432,
          "taker_buy_base": 3483.33,
          "taker_buy_quote": 31571.3552
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 9.06,
          "high": 9.08,
          "low": 8.91,
          "close": 8.97,
          "volume": 18697.37,
          "close_time": 1774601999999,
          "quote_volume": 168024.5401,
          "trades": 993,
          "taker_buy_base": 7785.15,
          "taker_buy_quote": 69860.0636
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 8.98,
          "high": 8.98,
          "low": 8.91,
          "close": 8.93,
          "volume": 5343.46,
          "close_time": 1774605599999,
          "quote_volume": 47795.9454,
          "trades": 509,
          "taker_buy_base": 2849.7,
          "taker_buy_quote": 25489.9485
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 8.93,
          "high": 8.96,
          "low": 8.7,
          "close": 8.72,
          "volume": 49436.45,
          "close_time": 1774609199999,
          "quote_volume": 435933.2857,
          "trades": 2303,
          "taker_buy_base": 19078.81,
          "taker_buy_quote": 167993.4652
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 8.71,
          "high": 8.76,
          "low": 8.67,
          "close": 8.75,
          "volume": 14939.49,
          "close_time": 1774612799999,
          "quote_volume": 130192.4345,
          "trades": 979,
          "taker_buy_base": 7534.05,
          "taker_buy_quote": 65714.3883
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 8.75,
          "high": 8.79,
          "low": 8.74,
          "close": 8.78,
          "volume": 37340.39,
          "close_time": 1774616399999,
          "quote_volume": 326893.1814,
          "trades": 981,
          "taker_buy_base": 11204.99,
          "taker_buy_quote": 98117.5482
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 8.78,
          "high": 8.84,
          "low": 8.74,
          "close": 8.78,
          "volume": 73712.84,
          "close_time": 1774619999999,
          "quote_volume": 647462.0417,
          "trades": 1949,
          "taker_buy_base": 19941.56,
          "taker_buy_quote": 175536.4868
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 8.78,
          "high": 8.82,
          "low": 8.72,
          "close": 8.79,
          "volume": 17848.74,
          "close_time": 1774623599999,
          "quote_volume": 156676.1052,
          "trades": 1009,
          "taker_buy_base": 9499.84,
          "taker_buy_quote": 83461.6602
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 8.8,
          "high": 8.88,
          "low": 8.78,
          "close": 8.81,
          "volume": 20094.02,
          "close_time": 1774627199999,
          "quote_volume": 177341.0388,
          "trades": 938,
          "taker_buy_base": 12787.39,
          "taker_buy_quote": 112851.9681
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 8.81,
          "high": 8.81,
          "low": 8.74,
          "close": 8.76,
          "volume": 7700.35,
          "close_time": 1774630799999,
          "quote_volume": 67559.8072,
          "trades": 562,
          "taker_buy_base": 3658.12,
          "taker_buy_quote": 32103.6453
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 8.77,
          "high": 8.81,
          "low": 8.71,
          "close": 8.72,
          "volume": 7387.51,
          "close_time": 1774634399999,
          "quote_volume": 64835.5589,
          "trades": 440,
          "taker_buy_base": 4076.41,
          "taker_buy_quote": 35785.5519
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.65,
          "close": 8.73,
          "volume": 14323.81,
          "close_time": 1774637999999,
          "quote_volume": 124574.4031,
          "trades": 730,
          "taker_buy_base": 6573.34,
          "taker_buy_quote": 57193.3486
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 8.73,
          "high": 8.77,
          "low": 8.69,
          "close": 8.76,
          "volume": 9249.73,
          "close_time": 1774641599999,
          "quote_volume": 80811.2171,
          "trades": 475,
          "taker_buy_base": 4478.51,
          "taker_buy_quote": 39116.7044
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.72,
          "close": 8.76,
          "volume": 10355.87,
          "close_time": 1774645199999,
          "quote_volume": 90616.4925,
          "trades": 415,
          "taker_buy_base": 4053.57,
          "taker_buy_quote": 35489.7598
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 8.76,
          "high": 8.79,
          "low": 8.76,
          "close": 8.78,
          "volume": 7348.34,
          "close_time": 1774648799999,
          "quote_volume": 64532.7391,
          "trades": 356,
          "taker_buy_base": 4703.0,
          "taker_buy_quote": 41308.733
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 8.77,
          "high": 8.78,
          "low": 8.73,
          "close": 8.76,
          "volume": 3927.05,
          "close_time": 1774652399999,
          "quote_volume": 34387.8869,
          "trades": 287,
          "taker_buy_base": 2167.05,
          "taker_buy_quote": 18977.3673
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 8.76,
          "high": 8.8,
          "low": 8.74,
          "close": 8.79,
          "volume": 2928.87,
          "close_time": 1774655999999,
          "quote_volume": 25674.2425,
          "trades": 235,
          "taker_buy_base": 1311.62,
          "taker_buy_quote": 11497.0477
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.79,
          "high": 8.79,
          "low": 8.76,
          "close": 8.77,
          "volume": 3197.97,
          "close_time": 1774659599999,
          "quote_volume": 28049.0442,
          "trades": 198,
          "taker_buy_base": 1468.61,
          "taker_buy_quote": 12880.9237
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 8.76,
          "high": 8.77,
          "low": 8.7,
          "close": 8.75,
          "volume": 4264.62,
          "close_time": 1774663199999,
          "quote_volume": 37263.6543,
          "trades": 367,
          "taker_buy_base": 2399.7,
          "taker_buy_quote": 20973.8488
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 8.75,
          "high": 8.77,
          "low": 8.71,
          "close": 8.73,
          "volume": 4407.04,
          "close_time": 1774666799999,
          "quote_volume": 38526.7698,
          "trades": 342,
          "taker_buy_base": 1670.87,
          "taker_buy_quote": 14599.1192
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 8.73,
          "high": 8.75,
          "low": 8.72,
          "close": 8.73,
          "volume": 1881.21,
          "close_time": 1774670399999,
          "quote_volume": 16434.4547,
          "trades": 166,
          "taker_buy_base": 1210.39,
          "taker_buy_quote": 10576.3861
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.71,
          "close": 8.73,
          "volume": 1866.36,
          "close_time": 1774673999999,
          "quote_volume": 16285.8261,
          "trades": 138,
          "taker_buy_base": 931.26,
          "taker_buy_quote": 8123.021
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 8.74,
          "high": 8.77,
          "low": 8.71,
          "close": 8.76,
          "volume": 2408.54,
          "close_time": 1774677599999,
          "quote_volume": 21055.4346,
          "trades": 168,
          "taker_buy_base": 1508.75,
          "taker_buy_quote": 13190.2443
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 8.76,
          "high": 8.79,
          "low": 8.74,
          "close": 8.78,
          "volume": 4093.33,
          "close_time": 1774681199999,
          "quote_volume": 35901.7622,
          "trades": 225,
          "taker_buy_base": 2587.43,
          "taker_buy_quote": 22697.6394
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 8.78,
          "high": 8.83,
          "low": 8.77,
          "close": 8.83,
          "volume": 4516.52,
          "close_time": 1774684799999,
          "quote_volume": 39786.5853,
          "trades": 239,
          "taker_buy_base": 3664.01,
          "taker_buy_quote": 32274.6124
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.81,
          "close": 8.81,
          "volume": 5960.14,
          "close_time": 1774688399999,
          "quote_volume": 52602.1379,
          "trades": 226,
          "taker_buy_base": 3091.68,
          "taker_buy_quote": 27292.2609
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 8.8,
          "high": 8.81,
          "low": 8.78,
          "close": 8.8,
          "volume": 5036.23,
          "close_time": 1774691999999,
          "quote_volume": 44291.9762,
          "trades": 153,
          "taker_buy_base": 1794.52,
          "taker_buy_quote": 15792.32
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 8.8,
          "high": 8.84,
          "low": 8.77,
          "close": 8.79,
          "volume": 3723.01,
          "close_time": 1774695599999,
          "quote_volume": 32770.5551,
          "trades": 232,
          "taker_buy_base": 2284.89,
          "taker_buy_quote": 20120.7402
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 8.79,
          "high": 8.82,
          "low": 8.79,
          "close": 8.81,
          "volume": 2102.35,
          "close_time": 1774699199999,
          "quote_volume": 18504.8656,
          "trades": 94,
          "taker_buy_base": 981.1,
          "taker_buy_quote": 8636.8814
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.78,
          "close": 8.78,
          "volume": 5242.54,
          "close_time": 1774702799999,
          "quote_volume": 46152.953,
          "trades": 271,
          "taker_buy_base": 1698.44,
          "taker_buy_quote": 14955.4998
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 8.77,
          "high": 8.94,
          "low": 8.76,
          "close": 8.88,
          "volume": 22416.52,
          "close_time": 1774706399999,
          "quote_volume": 198819.46,
          "trades": 957,
          "taker_buy_base": 11765.73,
          "taker_buy_quote": 104285.2117
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.85,
          "close": 8.87,
          "volume": 10830.32,
          "close_time": 1774709999999,
          "quote_volume": 96137.7441,
          "trades": 625,
          "taker_buy_base": 5583.9,
          "taker_buy_quote": 49558.2247
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 8.87,
          "high": 8.99,
          "low": 8.87,
          "close": 8.92,
          "volume": 12192.7,
          "close_time": 1774713599999,
          "quote_volume": 109047.7304,
          "trades": 812,
          "taker_buy_base": 5112.0,
          "taker_buy_quote": 45709.7666
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 8.93,
          "high": 8.94,
          "low": 8.89,
          "close": 8.91,
          "volume": 11692.96,
          "close_time": 1774717199999,
          "quote_volume": 104370.0387,
          "trades": 453,
          "taker_buy_base": 4011.33,
          "taker_buy_quote": 35819.4924
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 8.91,
          "high": 8.93,
          "low": 8.86,
          "close": 8.87,
          "volume": 6404.8,
          "close_time": 1774720799999,
          "quote_volume": 56931.6586,
          "trades": 370,
          "taker_buy_base": 3817.07,
          "taker_buy_quote": 33951.0424
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 8.87,
          "high": 8.92,
          "low": 8.87,
          "close": 8.91,
          "volume": 3985.01,
          "close_time": 1774724399999,
          "quote_volume": 35469.2763,
          "trades": 232,
          "taker_buy_base": 2294.95,
          "taker_buy_quote": 20427.9092
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.85,
          "close": 8.87,
          "volume": 2379.26,
          "close_time": 1774727999999,
          "quote_volume": 21098.5561,
          "trades": 194,
          "taker_buy_base": 1226.05,
          "taker_buy_quote": 10870.0846
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 8.88,
          "high": 8.9,
          "low": 8.87,
          "close": 8.89,
          "volume": 3340.34,
          "close_time": 1774731599999,
          "quote_volume": 29684.4397,
          "trades": 218,
          "taker_buy_base": 2263.94,
          "taker_buy_quote": 20119.0596
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.82,
          "close": 8.83,
          "volume": 5359.31,
          "close_time": 1774735199999,
          "quote_volume": 47476.0958,
          "trades": 324,
          "taker_buy_base": 2237.0,
          "taker_buy_quote": 19813.541
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.81,
          "close": 8.84,
          "volume": 3974.42,
          "close_time": 1774738799999,
          "quote_volume": 35094.4153,
          "trades": 241,
          "taker_buy_base": 1840.11,
          "taker_buy_quote": 16254.5333
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 8.83,
          "high": 8.83,
          "low": 8.72,
          "close": 8.75,
          "volume": 12112.57,
          "close_time": 1774742399999,
          "quote_volume": 105994.6865,
          "trades": 690,
          "taker_buy_base": 5703.56,
          "taker_buy_quote": 49918.9358
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.76,
          "high": 8.77,
          "low": 8.72,
          "close": 8.74,
          "volume": 4324.49,
          "close_time": 1774745999999,
          "quote_volume": 37801.141,
          "trades": 384,
          "taker_buy_base": 2240.14,
          "taker_buy_quote": 19583.4116
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 8.75,
          "high": 8.78,
          "low": 8.73,
          "close": 8.75,
          "volume": 4917.93,
          "close_time": 1774749599999,
          "quote_volume": 43041.3703,
          "trades": 347,
          "taker_buy_base": 2207.77,
          "taker_buy_quote": 19317.3752
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.75,
          "close": 8.77,
          "volume": 3494.1,
          "close_time": 1774753199999,
          "quote_volume": 30620.6716,
          "trades": 233,
          "taker_buy_base": 2153.36,
          "taker_buy_quote": 18873.3472
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 8.77,
          "high": 8.81,
          "low": 8.76,
          "close": 8.79,
          "volume": 3108.53,
          "close_time": 1774756799999,
          "quote_volume": 27323.5297,
          "trades": 255,
          "taker_buy_base": 2027.7,
          "taker_buy_quote": 17831.8261
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 8.79,
          "high": 8.8,
          "low": 8.76,
          "close": 8.77,
          "volume": 2066.51,
          "close_time": 1774760399999,
          "quote_volume": 18132.9977,
          "trades": 143,
          "taker_buy_base": 713.1,
          "taker_buy_quote": 6260.6801
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.73,
          "close": 8.77,
          "volume": 5505.73,
          "close_time": 1774763999999,
          "quote_volume": 48222.6984,
          "trades": 238,
          "taker_buy_base": 4224.95,
          "taker_buy_quote": 37013.4619
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 8.77,
          "high": 8.78,
          "low": 8.74,
          "close": 8.75,
          "volume": 2150.99,
          "close_time": 1774767599999,
          "quote_volume": 18859.5252,
          "trades": 145,
          "taker_buy_base": 1380.36,
          "taker_buy_quote": 12100.4295
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.73,
          "close": 8.74,
          "volume": 2624.03,
          "close_time": 1774771199999,
          "quote_volume": 22932.1804,
          "trades": 214,
          "taker_buy_base": 1805.46,
          "taker_buy_quote": 15781.4805
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.73,
          "close": 8.74,
          "volume": 1892.13,
          "close_time": 1774774799999,
          "quote_volume": 16529.9982,
          "trades": 163,
          "taker_buy_base": 625.13,
          "taker_buy_quote": 5462.234
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.71,
          "close": 8.72,
          "volume": 6218.14,
          "close_time": 1774778399999,
          "quote_volume": 54252.3637,
          "trades": 300,
          "taker_buy_base": 1143.35,
          "taker_buy_quote": 9978.3312
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 8.72,
          "high": 8.72,
          "low": 8.66,
          "close": 8.68,
          "volume": 7744.68,
          "close_time": 1774781999999,
          "quote_volume": 67245.5914,
          "trades": 369,
          "taker_buy_base": 2877.89,
          "taker_buy_quote": 24994.2962
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 8.69,
          "high": 8.74,
          "low": 8.69,
          "close": 8.73,
          "volume": 4544.38,
          "close_time": 1774785599999,
          "quote_volume": 39665.6198,
          "trades": 348,
          "taker_buy_base": 3076.63,
          "taker_buy_quote": 26854.013
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.67,
          "close": 8.7,
          "volume": 7421.67,
          "close_time": 1774789199999,
          "quote_volume": 64664.9857,
          "trades": 276,
          "taker_buy_base": 2771.04,
          "taker_buy_quote": 24133.4642
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 8.7,
          "high": 8.7,
          "low": 8.61,
          "close": 8.64,
          "volume": 14802.2,
          "close_time": 1774792799999,
          "quote_volume": 128013.6343,
          "trades": 704,
          "taker_buy_base": 4964.95,
          "taker_buy_quote": 42932.3993
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 8.65,
          "high": 8.71,
          "low": 8.64,
          "close": 8.68,
          "volume": 7483.51,
          "close_time": 1774796399999,
          "quote_volume": 64916.7855,
          "trades": 316,
          "taker_buy_base": 5953.28,
          "taker_buy_quote": 51643.1358
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 8.69,
          "high": 8.71,
          "low": 8.63,
          "close": 8.65,
          "volume": 6974.09,
          "close_time": 1774799999999,
          "quote_volume": 60469.5701,
          "trades": 541,
          "taker_buy_base": 3609.31,
          "taker_buy_quote": 31300.4347
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.63,
          "close": 8.63,
          "volume": 5504.11,
          "close_time": 1774803599999,
          "quote_volume": 47615.3377,
          "trades": 335,
          "taker_buy_base": 2897.76,
          "taker_buy_quote": 25076.1916
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 8.63,
          "high": 8.64,
          "low": 8.56,
          "close": 8.61,
          "volume": 12067.6,
          "close_time": 1774807199999,
          "quote_volume": 103705.6768,
          "trades": 579,
          "taker_buy_base": 3492.98,
          "taker_buy_quote": 30014.7934
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 8.61,
          "high": 8.64,
          "low": 8.58,
          "close": 8.62,
          "volume": 3731.5,
          "close_time": 1774810799999,
          "quote_volume": 32125.0403,
          "trades": 368,
          "taker_buy_base": 1425.7,
          "taker_buy_quote": 12273.9741
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.6,
          "close": 8.6,
          "volume": 6123.84,
          "close_time": 1774814399999,
          "quote_volume": 52747.26,
          "trades": 247,
          "taker_buy_base": 2118.18,
          "taker_buy_quote": 18255.9296
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 8.6,
          "high": 8.67,
          "low": 8.6,
          "close": 8.64,
          "volume": 8260.96,
          "close_time": 1774817999999,
          "quote_volume": 71391.7964,
          "trades": 377,
          "taker_buy_base": 5305.85,
          "taker_buy_quote": 45841.2954
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 8.65,
          "high": 8.67,
          "low": 8.64,
          "close": 8.66,
          "volume": 5390.47,
          "close_time": 1774821599999,
          "quote_volume": 46636.2133,
          "trades": 290,
          "taker_buy_base": 3348.32,
          "taker_buy_quote": 28980.1953
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 8.66,
          "high": 8.66,
          "low": 8.38,
          "close": 8.55,
          "volume": 36176.9,
          "close_time": 1774825199999,
          "quote_volume": 307548.7049,
          "trades": 1152,
          "taker_buy_base": 13561.38,
          "taker_buy_quote": 115016.2053
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 8.56,
          "high": 8.62,
          "low": 8.53,
          "close": 8.59,
          "volume": 14959.51,
          "close_time": 1774828799999,
          "quote_volume": 128361.7696,
          "trades": 598,
          "taker_buy_base": 6206.56,
          "taker_buy_quote": 53273.9436
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 8.6,
          "high": 8.74,
          "low": 8.56,
          "close": 8.67,
          "volume": 20471.58,
          "close_time": 1774832399999,
          "quote_volume": 177334.6193,
          "trades": 826,
          "taker_buy_base": 14321.09,
          "taker_buy_quote": 124173.9132
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 8.68,
          "high": 8.73,
          "low": 8.67,
          "close": 8.72,
          "volume": 10080.01,
          "close_time": 1774835999999,
          "quote_volume": 87695.7786,
          "trades": 388,
          "taker_buy_base": 3836.11,
          "taker_buy_quote": 33374.095
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 8.73,
          "high": 8.86,
          "low": 8.71,
          "close": 8.8,
          "volume": 10869.24,
          "close_time": 1774839599999,
          "quote_volume": 95448.1528,
          "trades": 637,
          "taker_buy_base": 5829.26,
          "taker_buy_quote": 51234.8836
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 8.8,
          "high": 8.82,
          "low": 8.76,
          "close": 8.8,
          "volume": 4644.81,
          "close_time": 1774843199999,
          "quote_volume": 40832.3994,
          "trades": 280,
          "taker_buy_base": 2259.77,
          "taker_buy_quote": 19867.2128
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 8.8,
          "high": 8.86,
          "low": 8.8,
          "close": 8.84,
          "volume": 4538.02,
          "close_time": 1774846799999,
          "quote_volume": 40070.0223,
          "trades": 292,
          "taker_buy_base": 2807.44,
          "taker_buy_quote": 24782.4553
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 8.84,
          "high": 8.88,
          "low": 8.82,
          "close": 8.84,
          "volume": 5278.89,
          "close_time": 1774850399999,
          "quote_volume": 46702.2844,
          "trades": 353,
          "taker_buy_base": 3026.75,
          "taker_buy_quote": 26808.2605
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 8.83,
          "high": 8.86,
          "low": 8.8,
          "close": 8.82,
          "volume": 10587.84,
          "close_time": 1774853999999,
          "quote_volume": 93444.9112,
          "trades": 332,
          "taker_buy_base": 4831.84,
          "taker_buy_quote": 42691.3319
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 8.82,
          "high": 8.92,
          "low": 8.82,
          "close": 8.91,
          "volume": 7322.39,
          "close_time": 1774857599999,
          "quote_volume": 64997.3208,
          "trades": 365,
          "taker_buy_base": 4620.73,
          "taker_buy_quote": 41012.399
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 8.92,
          "high": 9.08,
          "low": 8.91,
          "close": 9.0,
          "volume": 26218.23,
          "close_time": 1774861199999,
          "quote_volume": 235907.6174,
          "trades": 930,
          "taker_buy_base": 12568.0,
          "taker_buy_quote": 113057.0379
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.9,
          "close": 8.91,
          "volume": 4175.79,
          "close_time": 1774864799999,
          "quote_volume": 37411.3572,
          "trades": 296,
          "taker_buy_base": 1135.1,
          "taker_buy_quote": 10155.8737
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 8.9,
          "high": 8.94,
          "low": 8.89,
          "close": 8.93,
          "volume": 4672.12,
          "close_time": 1774868399999,
          "quote_volume": 41617.2951,
          "trades": 260,
          "taker_buy_base": 2310.93,
          "taker_buy_quote": 20596.1298
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 8.93,
          "high": 9.05,
          "low": 8.93,
          "close": 8.97,
          "volume": 18051.57,
          "close_time": 1774871999999,
          "quote_volume": 162402.9647,
          "trades": 836,
          "taker_buy_base": 7765.74,
          "taker_buy_quote": 69827.9917
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 8.98,
          "high": 9.0,
          "low": 8.96,
          "close": 9.0,
          "volume": 5010.75,
          "close_time": 1774875599999,
          "quote_volume": 45003.1263,
          "trades": 226,
          "taker_buy_base": 2568.51,
          "taker_buy_quote": 23076.533
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 9.0,
          "high": 9.03,
          "low": 8.93,
          "close": 8.93,
          "volume": 6497.56,
          "close_time": 1774879199999,
          "quote_volume": 58418.874,
          "trades": 473,
          "taker_buy_base": 4061.97,
          "taker_buy_quote": 36541.8256
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 8.94,
          "high": 8.98,
          "low": 8.86,
          "close": 8.96,
          "volume": 11294.73,
          "close_time": 1774882799999,
          "quote_volume": 100609.4588,
          "trades": 484,
          "taker_buy_base": 7295.97,
          "taker_buy_quote": 64980.1035
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 8.98,
          "high": 8.99,
          "low": 8.9,
          "close": 8.95,
          "volume": 4792.56,
          "close_time": 1774886399999,
          "quote_volume": 42848.4052,
          "trades": 271,
          "taker_buy_base": 2658.21,
          "taker_buy_quote": 23767.7414
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 8.95,
          "high": 8.95,
          "low": 8.88,
          "close": 8.91,
          "volume": 12041.8,
          "close_time": 1774889999999,
          "quote_volume": 107391.162,
          "trades": 519,
          "taker_buy_base": 5247.09,
          "taker_buy_quote": 46803.0609
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.79,
          "close": 8.85,
          "volume": 16349.39,
          "close_time": 1774893599999,
          "quote_volume": 144377.8167,
          "trades": 534,
          "taker_buy_base": 3479.25,
          "taker_buy_quote": 30781.7871
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 8.84,
          "high": 8.85,
          "low": 8.76,
          "close": 8.78,
          "volume": 16314.67,
          "close_time": 1774897199999,
          "quote_volume": 143448.4536,
          "trades": 584,
          "taker_buy_base": 4461.75,
          "taker_buy_quote": 39269.313
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.74,
          "close": 8.79,
          "volume": 10386.21,
          "close_time": 1774900799999,
          "quote_volume": 91007.3627,
          "trades": 552,
          "taker_buy_base": 4234.47,
          "taker_buy_quote": 37137.0578
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 8.8,
          "high": 8.82,
          "low": 8.78,
          "close": 8.8,
          "volume": 2424.33,
          "close_time": 1774904399999,
          "quote_volume": 21321.4701,
          "trades": 232,
          "taker_buy_base": 1082.33,
          "taker_buy_quote": 9518.7063
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 8.79,
          "high": 8.87,
          "low": 8.78,
          "close": 8.84,
          "volume": 6497.96,
          "close_time": 1774907999999,
          "quote_volume": 57359.9414,
          "trades": 413,
          "taker_buy_base": 4347.95,
          "taker_buy_quote": 38366.1182
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.8,
          "close": 8.81,
          "volume": 2712.34,
          "close_time": 1774911599999,
          "quote_volume": 23914.7421,
          "trades": 179,
          "taker_buy_base": 1620.2,
          "taker_buy_quote": 14282.807
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 8.81,
          "high": 8.81,
          "low": 8.76,
          "close": 8.8,
          "volume": 3479.35,
          "close_time": 1774915199999,
          "quote_volume": 30550.6861,
          "trades": 197,
          "taker_buy_base": 1618.03,
          "taker_buy_quote": 14200.8852
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.81,
          "high": 8.88,
          "low": 8.79,
          "close": 8.86,
          "volume": 6113.43,
          "close_time": 1774918799999,
          "quote_volume": 53963.9319,
          "trades": 531,
          "taker_buy_base": 3788.03,
          "taker_buy_quote": 33447.4203
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 8.85,
          "high": 9.07,
          "low": 8.84,
          "close": 9.0,
          "volume": 10085.19,
          "close_time": 1774922399999,
          "quote_volume": 90342.8781,
          "trades": 713,
          "taker_buy_base": 5193.92,
          "taker_buy_quote": 46501.2966
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 9.01,
          "high": 9.06,
          "low": 8.98,
          "close": 9.02,
          "volume": 3019.6,
          "close_time": 1774925999999,
          "quote_volume": 27265.459,
          "trades": 276,
          "taker_buy_base": 1113.2,
          "taker_buy_quote": 10050.6791
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.95,
          "close": 8.97,
          "volume": 10679.65,
          "close_time": 1774929599999,
          "quote_volume": 96179.8569,
          "trades": 480,
          "taker_buy_base": 7180.4,
          "taker_buy_quote": 64721.6054
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 8.98,
          "high": 8.99,
          "low": 8.92,
          "close": 8.94,
          "volume": 5725.89,
          "close_time": 1774933199999,
          "quote_volume": 51291.5699,
          "trades": 414,
          "taker_buy_base": 3245.24,
          "taker_buy_quote": 29082.9969
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.9,
          "close": 8.94,
          "volume": 2948.46,
          "close_time": 1774936799999,
          "quote_volume": 26307.3119,
          "trades": 330,
          "taker_buy_base": 1267.99,
          "taker_buy_quote": 11318.6327
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 8.94,
          "high": 8.96,
          "low": 8.89,
          "close": 8.95,
          "volume": 5459.57,
          "close_time": 1774940399999,
          "quote_volume": 48777.6873,
          "trades": 333,
          "taker_buy_base": 1580.49,
          "taker_buy_quote": 14107.6108
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 8.95,
          "high": 8.95,
          "low": 8.88,
          "close": 8.92,
          "volume": 4978.87,
          "close_time": 1774943999999,
          "quote_volume": 44367.3815,
          "trades": 334,
          "taker_buy_base": 2559.51,
          "taker_buy_quote": 22805.4949
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.79,
          "close": 8.81,
          "volume": 11144.18,
          "close_time": 1774947599999,
          "quote_volume": 98622.0677,
          "trades": 413,
          "taker_buy_base": 2199.59,
          "taker_buy_quote": 19460.1617
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 8.81,
          "high": 8.83,
          "low": 8.69,
          "close": 8.72,
          "volume": 17412.84,
          "close_time": 1774951199999,
          "quote_volume": 152299.1129,
          "trades": 594,
          "taker_buy_base": 5863.24,
          "taker_buy_quote": 51319.9023
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 8.71,
          "high": 8.75,
          "low": 8.7,
          "close": 8.73,
          "volume": 4297.32,
          "close_time": 1774954799999,
          "quote_volume": 37499.7755,
          "trades": 284,
          "taker_buy_base": 2150.81,
          "taker_buy_quote": 18773.873
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 8.72,
          "high": 8.79,
          "low": 8.71,
          "close": 8.76,
          "volume": 18061.74,
          "close_time": 1774958399999,
          "quote_volume": 158036.4445,
          "trades": 636,
          "taker_buy_base": 5539.43,
          "taker_buy_quote": 48476.2942
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 8.76,
          "high": 8.8,
          "low": 8.74,
          "close": 8.77,
          "volume": 6948.47,
          "close_time": 1774961999999,
          "quote_volume": 60913.5096,
          "trades": 342,
          "taker_buy_base": 4009.41,
          "taker_buy_quote": 35147.5013
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 8.77,
          "high": 8.89,
          "low": 8.77,
          "close": 8.86,
          "volume": 10286.97,
          "close_time": 1774965599999,
          "quote_volume": 90832.5426,
          "trades": 460,
          "taker_buy_base": 6817.6,
          "taker_buy_quote": 60240.1614
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 8.87,
          "high": 8.95,
          "low": 8.74,
          "close": 8.77,
          "volume": 11094.02,
          "close_time": 1774969199999,
          "quote_volume": 98281.7797,
          "trades": 702,
          "taker_buy_base": 5710.12,
          "taker_buy_quote": 50677.3558
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 8.78,
          "high": 8.87,
          "low": 8.74,
          "close": 8.74,
          "volume": 5547.93,
          "close_time": 1774972799999,
          "quote_volume": 48896.6589,
          "trades": 346,
          "taker_buy_base": 2044.18,
          "taker_buy_quote": 17999.0003
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 8.73,
          "high": 8.9,
          "low": 8.71,
          "close": 8.86,
          "volume": 15861.19,
          "close_time": 1774976399999,
          "quote_volume": 139530.6118,
          "trades": 688,
          "taker_buy_base": 10978.73,
          "taker_buy_quote": 96483.1121
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 8.87,
          "high": 8.95,
          "low": 8.8,
          "close": 8.82,
          "volume": 13662.15,
          "close_time": 1774979999999,
          "quote_volume": 121455.7933,
          "trades": 668,
          "taker_buy_base": 6917.17,
          "taker_buy_quote": 61515.7949
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.82,
          "close": 8.9,
          "volume": 3980.93,
          "close_time": 1774983599999,
          "quote_volume": 35268.2179,
          "trades": 357,
          "taker_buy_base": 1742.56,
          "taker_buy_quote": 15438.0972
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.87,
          "close": 8.89,
          "volume": 4135.6,
          "close_time": 1774987199999,
          "quote_volume": 36792.6421,
          "trades": 246,
          "taker_buy_base": 1397.69,
          "taker_buy_quote": 12437.0015
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 8.9,
          "high": 8.95,
          "low": 8.9,
          "close": 8.94,
          "volume": 5084.03,
          "close_time": 1774990799999,
          "quote_volume": 45356.4034,
          "trades": 279,
          "taker_buy_base": 3575.33,
          "taker_buy_quote": 31878.5349
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 8.94,
          "high": 8.95,
          "low": 8.88,
          "close": 8.9,
          "volume": 6446.71,
          "close_time": 1774994399999,
          "quote_volume": 57349.0177,
          "trades": 278,
          "taker_buy_base": 1519.24,
          "taker_buy_quote": 13512.9657
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.84,
          "close": 8.89,
          "volume": 6797.31,
          "close_time": 1774997999999,
          "quote_volume": 60415.5245,
          "trades": 184,
          "taker_buy_base": 3250.1,
          "taker_buy_quote": 28892.2941
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.87,
          "close": 8.91,
          "volume": 2741.99,
          "close_time": 1775001599999,
          "quote_volume": 24393.0621,
          "trades": 116,
          "taker_buy_base": 1202.24,
          "taker_buy_quote": 10701.7703
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.91,
          "high": 8.98,
          "low": 8.89,
          "close": 8.96,
          "volume": 4563.63,
          "close_time": 1775005199999,
          "quote_volume": 40674.9338,
          "trades": 489,
          "taker_buy_base": 1496.05,
          "taker_buy_quote": 13334.5445
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 8.97,
          "high": 8.97,
          "low": 8.89,
          "close": 8.9,
          "volume": 2499.39,
          "close_time": 1775008799999,
          "quote_volume": 22363.5074,
          "trades": 248,
          "taker_buy_base": 1140.51,
          "taker_buy_quote": 10205.4194
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.86,
          "close": 8.87,
          "volume": 1771.86,
          "close_time": 1775012399999,
          "quote_volume": 15743.8484,
          "trades": 204,
          "taker_buy_base": 943.51,
          "taker_buy_quote": 8386.3763
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 8.88,
          "high": 8.98,
          "low": 8.87,
          "close": 8.95,
          "volume": 5113.96,
          "close_time": 1775015999999,
          "quote_volume": 45685.4157,
          "trades": 363,
          "taker_buy_base": 3024.02,
          "taker_buy_quote": 27011.6765
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.95,
          "close": 8.97,
          "volume": 2878.32,
          "close_time": 1775019599999,
          "quote_volume": 25796.0377,
          "trades": 217,
          "taker_buy_base": 874.48,
          "taker_buy_quote": 7842.5399
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 8.96,
          "high": 9.11,
          "low": 8.95,
          "close": 9.08,
          "volume": 15649.44,
          "close_time": 1775023199999,
          "quote_volume": 141752.6931,
          "trades": 1097,
          "taker_buy_base": 7104.45,
          "taker_buy_quote": 64228.7926
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 9.09,
          "high": 9.42,
          "low": 9.09,
          "close": 9.38,
          "volume": 53869.96,
          "close_time": 1775026799999,
          "quote_volume": 501428.9394,
          "trades": 2377,
          "taker_buy_base": 23913.68,
          "taker_buy_quote": 222640.7141
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 9.39,
          "high": 9.47,
          "low": 9.33,
          "close": 9.33,
          "volume": 24699.19,
          "close_time": 1775030399999,
          "quote_volume": 232080.5978,
          "trades": 1276,
          "taker_buy_base": 9971.89,
          "taker_buy_quote": 93747.5643
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 9.34,
          "high": 9.35,
          "low": 9.23,
          "close": 9.25,
          "volume": 14904.49,
          "close_time": 1775033999999,
          "quote_volume": 138522.6559,
          "trades": 768,
          "taker_buy_base": 4640.89,
          "taker_buy_quote": 43138.3578
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 9.24,
          "high": 9.24,
          "low": 9.18,
          "close": 9.21,
          "volume": 11624.07,
          "close_time": 1775037599999,
          "quote_volume": 107020.3142,
          "trades": 548,
          "taker_buy_base": 4725.86,
          "taker_buy_quote": 43501.8457
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 9.22,
          "high": 9.23,
          "low": 9.15,
          "close": 9.17,
          "volume": 3661.19,
          "close_time": 1775041199999,
          "quote_volume": 33625.4484,
          "trades": 294,
          "taker_buy_base": 1342.63,
          "taker_buy_quote": 12324.0767
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 9.18,
          "high": 9.23,
          "low": 9.16,
          "close": 9.2,
          "volume": 8756.91,
          "close_time": 1775044799999,
          "quote_volume": 80380.1561,
          "trades": 300,
          "taker_buy_base": 5054.57,
          "taker_buy_quote": 46417.5634
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 9.2,
          "high": 9.31,
          "low": 9.19,
          "close": 9.23,
          "volume": 17715.97,
          "close_time": 1775048399999,
          "quote_volume": 163840.1471,
          "trades": 734,
          "taker_buy_base": 9508.48,
          "taker_buy_quote": 87890.7008
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 9.23,
          "high": 9.25,
          "low": 9.14,
          "close": 9.16,
          "volume": 9263.71,
          "close_time": 1775051999999,
          "quote_volume": 85161.9,
          "trades": 581,
          "taker_buy_base": 4515.1,
          "taker_buy_quote": 41547.7508
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 9.16,
          "high": 9.21,
          "low": 9.14,
          "close": 9.21,
          "volume": 9284.14,
          "close_time": 1775055599999,
          "quote_volume": 85232.359,
          "trades": 625,
          "taker_buy_base": 3786.23,
          "taker_buy_quote": 34746.6375
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 9.2,
          "high": 9.22,
          "low": 9.17,
          "close": 9.21,
          "volume": 4514.99,
          "close_time": 1775059199999,
          "quote_volume": 41517.4038,
          "trades": 311,
          "taker_buy_base": 1839.33,
          "taker_buy_quote": 16913.5942
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 9.21,
          "high": 9.26,
          "low": 9.17,
          "close": 9.24,
          "volume": 8406.96,
          "close_time": 1775062799999,
          "quote_volume": 77530.011,
          "trades": 429,
          "taker_buy_base": 4993.17,
          "taker_buy_quote": 46085.646
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 9.23,
          "high": 9.31,
          "low": 9.18,
          "close": 9.18,
          "volume": 8639.4,
          "close_time": 1775066399999,
          "quote_volume": 79782.0794,
          "trades": 522,
          "taker_buy_base": 3451.59,
          "taker_buy_quote": 31891.9808
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 9.19,
          "high": 9.19,
          "low": 9.12,
          "close": 9.13,
          "volume": 18171.31,
          "close_time": 1775069999999,
          "quote_volume": 166333.7538,
          "trades": 867,
          "taker_buy_base": 10884.7,
          "taker_buy_quote": 99689.4839
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 9.13,
          "high": 9.19,
          "low": 9.12,
          "close": 9.17,
          "volume": 7838.82,
          "close_time": 1775073599999,
          "quote_volume": 71852.7475,
          "trades": 416,
          "taker_buy_base": 4759.77,
          "taker_buy_quote": 43620.9513
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 9.17,
          "high": 9.17,
          "low": 9.08,
          "close": 9.13,
          "volume": 10732.85,
          "close_time": 1775077199999,
          "quote_volume": 97918.4972,
          "trades": 516,
          "taker_buy_base": 5730.99,
          "taker_buy_quote": 52350.7026
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 9.13,
          "high": 9.22,
          "low": 9.13,
          "close": 9.19,
          "volume": 6307.43,
          "close_time": 1775080799999,
          "quote_volume": 57910.3136,
          "trades": 433,
          "taker_buy_base": 4325.5,
          "taker_buy_quote": 39710.707
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 9.11,
          "close": 9.13,
          "volume": 3661.28,
          "close_time": 1775084399999,
          "quote_volume": 33460.8467,
          "trades": 337,
          "taker_buy_base": 1699.53,
          "taker_buy_quote": 15534.3347
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.11,
          "close": 9.12,
          "volume": 3486.04,
          "close_time": 1775087999999,
          "quote_volume": 31818.9131,
          "trades": 179,
          "taker_buy_base": 1944.05,
          "taker_buy_quote": 17753.4327
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 9.13,
          "high": 9.19,
          "low": 9.12,
          "close": 9.19,
          "volume": 3621.98,
          "close_time": 1775091599999,
          "quote_volume": 33147.5843,
          "trades": 260,
          "taker_buy_base": 2552.15,
          "taker_buy_quote": 23362.0607
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 8.87,
          "close": 8.92,
          "volume": 29788.35,
          "close_time": 1775095199999,
          "quote_volume": 268393.3734,
          "trades": 1479,
          "taker_buy_base": 11678.74,
          "taker_buy_quote": 105069.2403
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.77,
          "close": 8.8,
          "volume": 8599.64,
          "close_time": 1775098799999,
          "quote_volume": 75952.0256,
          "trades": 538,
          "taker_buy_base": 3562.7,
          "taker_buy_quote": 31478.8692
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.73,
          "close": 8.77,
          "volume": 12093.91,
          "close_time": 1775102399999,
          "quote_volume": 106084.1997,
          "trades": 607,
          "taker_buy_base": 5321.16,
          "taker_buy_quote": 46713.1132
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 8.77,
          "high": 8.79,
          "low": 8.66,
          "close": 8.69,
          "volume": 19937.87,
          "close_time": 1775105999999,
          "quote_volume": 173913.4007,
          "trades": 560,
          "taker_buy_base": 7399.29,
          "taker_buy_quote": 64486.8718
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 8.68,
          "high": 8.72,
          "low": 8.66,
          "close": 8.72,
          "volume": 9089.41,
          "close_time": 1775109599999,
          "quote_volume": 78955.3311,
          "trades": 427,
          "taker_buy_base": 4283.3,
          "taker_buy_quote": 37228.7271
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.69,
          "close": 8.7,
          "volume": 2575.98,
          "close_time": 1775113199999,
          "quote_volume": 22434.4518,
          "trades": 179,
          "taker_buy_base": 1209.07,
          "taker_buy_quote": 10533.5476
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 8.7,
          "high": 8.75,
          "low": 8.67,
          "close": 8.74,
          "volume": 8074.34,
          "close_time": 1775116799999,
          "quote_volume": 70215.9369,
          "trades": 329,
          "taker_buy_base": 2779.06,
          "taker_buy_quote": 24203.5646
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.66,
          "close": 8.67,
          "volume": 3866.32,
          "close_time": 1775120399999,
          "quote_volume": 33634.4478,
          "trades": 214,
          "taker_buy_base": 1010.76,
          "taker_buy_quote": 8805.9394
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.64,
          "close": 8.66,
          "volume": 4092.55,
          "close_time": 1775123999999,
          "quote_volume": 35442.0923,
          "trades": 360,
          "taker_buy_base": 2066.83,
          "taker_buy_quote": 17908.9858
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 8.66,
          "high": 8.7,
          "low": 8.63,
          "close": 8.68,
          "volume": 10157.95,
          "close_time": 1775127599999,
          "quote_volume": 88129.6783,
          "trades": 367,
          "taker_buy_base": 7216.61,
          "taker_buy_quote": 62641.0845
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.64,
          "close": 8.68,
          "volume": 8894.64,
          "close_time": 1775131199999,
          "quote_volume": 77182.0046,
          "trades": 595,
          "taker_buy_base": 3234.79,
          "taker_buy_quote": 28102.1579
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.65,
          "close": 8.66,
          "volume": 4332.63,
          "close_time": 1775134799999,
          "quote_volume": 37583.3618,
          "trades": 293,
          "taker_buy_base": 2915.88,
          "taker_buy_quote": 25305.5537
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.62,
          "close": 8.69,
          "volume": 5614.66,
          "close_time": 1775138399999,
          "quote_volume": 48515.7222,
          "trades": 409,
          "taker_buy_base": 2669.74,
          "taker_buy_quote": 23070.9748
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 8.68,
          "high": 8.84,
          "low": 8.66,
          "close": 8.82,
          "volume": 15266.73,
          "close_time": 1775141999999,
          "quote_volume": 133749.7347,
          "trades": 849,
          "taker_buy_base": 7379.51,
          "taker_buy_quote": 64637.7608
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 8.81,
          "high": 8.82,
          "low": 8.71,
          "close": 8.74,
          "volume": 7874.8,
          "close_time": 1775145599999,
          "quote_volume": 68981.4375,
          "trades": 471,
          "taker_buy_base": 2158.19,
          "taker_buy_quote": 18906.227
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 8.74,
          "high": 8.78,
          "low": 8.68,
          "close": 8.74,
          "volume": 14366.43,
          "close_time": 1775149199999,
          "quote_volume": 125522.2144,
          "trades": 688,
          "taker_buy_base": 9806.24,
          "taker_buy_quote": 85686.9081
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 8.73,
          "high": 8.78,
          "low": 8.64,
          "close": 8.65,
          "volume": 8851.56,
          "close_time": 1775152799999,
          "quote_volume": 77195.7302,
          "trades": 522,
          "taker_buy_base": 3742.3,
          "taker_buy_quote": 32683.9054
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 8.65,
          "high": 8.71,
          "low": 8.64,
          "close": 8.69,
          "volume": 8914.96,
          "close_time": 1775156399999,
          "quote_volume": 77318.8361,
          "trades": 296,
          "taker_buy_base": 1822.32,
          "taker_buy_quote": 15799.3531
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.67,
          "close": 8.7,
          "volume": 3999.09,
          "close_time": 1775159999999,
          "quote_volume": 34763.8228,
          "trades": 277,
          "taker_buy_base": 1510.28,
          "taker_buy_quote": 13128.619
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 8.71,
          "high": 8.74,
          "low": 8.67,
          "close": 8.72,
          "volume": 3632.02,
          "close_time": 1775163599999,
          "quote_volume": 31628.8104,
          "trades": 268,
          "taker_buy_base": 2516.34,
          "taker_buy_quote": 21916.4577
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.68,
          "close": 8.72,
          "volume": 4306.58,
          "close_time": 1775167199999,
          "quote_volume": 37502.5844,
          "trades": 178,
          "taker_buy_base": 2221.85,
          "taker_buy_quote": 19365.7989
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 8.71,
          "high": 8.75,
          "low": 8.71,
          "close": 8.73,
          "volume": 2656.48,
          "close_time": 1775170799999,
          "quote_volume": 23187.2321,
          "trades": 189,
          "taker_buy_base": 1017.3,
          "taker_buy_quote": 8887.9285
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 8.73,
          "high": 8.77,
          "low": 8.72,
          "close": 8.76,
          "volume": 2435.13,
          "close_time": 1775174399999,
          "quote_volume": 21287.2061,
          "trades": 213,
          "taker_buy_base": 1043.92,
          "taker_buy_quote": 9126.496
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.74,
          "close": 8.78,
          "volume": 3766.17,
          "close_time": 1775177999999,
          "quote_volume": 32986.8028,
          "trades": 231,
          "taker_buy_base": 2563.33,
          "taker_buy_quote": 22457.9082
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.74,
          "close": 8.76,
          "volume": 2787.86,
          "close_time": 1775181599999,
          "quote_volume": 24461.5334,
          "trades": 241,
          "taker_buy_base": 1690.45,
          "taker_buy_quote": 14830.3073
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 8.76,
          "high": 8.81,
          "low": 8.73,
          "close": 8.78,
          "volume": 3674.31,
          "close_time": 1775185199999,
          "quote_volume": 32210.7107,
          "trades": 279,
          "taker_buy_base": 2476.9,
          "taker_buy_quote": 21709.7075
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 8.78,
          "high": 8.82,
          "low": 8.77,
          "close": 8.81,
          "volume": 2628.15,
          "close_time": 1775188799999,
          "quote_volume": 23114.548,
          "trades": 191,
          "taker_buy_base": 1059.04,
          "taker_buy_quote": 9315.1709
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.77,
          "close": 8.82,
          "volume": 3026.83,
          "close_time": 1775192399999,
          "quote_volume": 26639.2777,
          "trades": 220,
          "taker_buy_base": 1083.22,
          "taker_buy_quote": 9528.5235
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 8.82,
          "high": 8.94,
          "low": 8.8,
          "close": 8.9,
          "volume": 9976.32,
          "close_time": 1775195999999,
          "quote_volume": 88598.8317,
          "trades": 749,
          "taker_buy_base": 3829.16,
          "taker_buy_quote": 34022.9633
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 8.9,
          "high": 8.95,
          "low": 8.87,
          "close": 8.91,
          "volume": 6724.42,
          "close_time": 1775199599999,
          "quote_volume": 59805.8898,
          "trades": 476,
          "taker_buy_base": 1715.28,
          "taker_buy_quote": 15250.8708
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 8.91,
          "high": 8.94,
          "low": 8.88,
          "close": 8.9,
          "volume": 2807.05,
          "close_time": 1775203199999,
          "quote_volume": 25001.6793,
          "trades": 323,
          "taker_buy_base": 1423.96,
          "taker_buy_quote": 12684.668
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.88,
          "close": 8.91,
          "volume": 8349.18,
          "close_time": 1775206799999,
          "quote_volume": 74266.8192,
          "trades": 345,
          "taker_buy_base": 4179.16,
          "taker_buy_quote": 37179.9278
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 8.9,
          "high": 8.95,
          "low": 8.89,
          "close": 8.93,
          "volume": 2531.99,
          "close_time": 1775210399999,
          "quote_volume": 22601.5138,
          "trades": 300,
          "taker_buy_base": 823.27,
          "taker_buy_quote": 7343.6454
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.91,
          "close": 8.94,
          "volume": 3203.52,
          "close_time": 1775213999999,
          "quote_volume": 28615.3381,
          "trades": 289,
          "taker_buy_base": 1069.98,
          "taker_buy_quote": 9560.8678
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 8.95,
          "high": 8.97,
          "low": 8.92,
          "close": 8.95,
          "volume": 3753.0,
          "close_time": 1775217599999,
          "quote_volume": 33564.9077,
          "trades": 328,
          "taker_buy_base": 1836.07,
          "taker_buy_quote": 16430.7696
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 8.96,
          "high": 9.06,
          "low": 8.94,
          "close": 8.96,
          "volume": 21101.8,
          "close_time": 1775221199999,
          "quote_volume": 189969.9902,
          "trades": 1221,
          "taker_buy_base": 12839.37,
          "taker_buy_quote": 115606.5508
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 8.96,
          "high": 8.99,
          "low": 8.93,
          "close": 8.99,
          "volume": 7766.32,
          "close_time": 1775224799999,
          "quote_volume": 69535.1391,
          "trades": 446,
          "taker_buy_base": 3934.11,
          "taker_buy_quote": 35226.7844
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 8.98,
          "high": 9.04,
          "low": 8.96,
          "close": 9.02,
          "volume": 6191.91,
          "close_time": 1775228399999,
          "quote_volume": 55800.9572,
          "trades": 672,
          "taker_buy_base": 2644.93,
          "taker_buy_quote": 23834.3218
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 9.03,
          "high": 9.05,
          "low": 9.0,
          "close": 9.02,
          "volume": 8139.47,
          "close_time": 1775231999999,
          "quote_volume": 73459.76,
          "trades": 640,
          "taker_buy_base": 4268.35,
          "taker_buy_quote": 38542.3903
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 9.02,
          "high": 9.12,
          "low": 9.01,
          "close": 9.12,
          "volume": 15800.12,
          "close_time": 1775235599999,
          "quote_volume": 143159.3048,
          "trades": 935,
          "taker_buy_base": 9940.93,
          "taker_buy_quote": 90068.4525
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 9.12,
          "high": 9.15,
          "low": 9.0,
          "close": 9.03,
          "volume": 14753.97,
          "close_time": 1775239199999,
          "quote_volume": 134005.1676,
          "trades": 1245,
          "taker_buy_base": 5772.7,
          "taker_buy_quote": 52397.1755
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 9.03,
          "high": 9.05,
          "low": 8.98,
          "close": 8.99,
          "volume": 6298.42,
          "close_time": 1775242799999,
          "quote_volume": 56773.9864,
          "trades": 446,
          "taker_buy_base": 2643.59,
          "taker_buy_quote": 23817.9279
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 8.99,
          "high": 9.0,
          "low": 8.93,
          "close": 8.96,
          "volume": 5172.67,
          "close_time": 1775246399999,
          "quote_volume": 46369.0989,
          "trades": 468,
          "taker_buy_base": 2550.99,
          "taker_buy_quote": 22870.4841
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.93,
          "close": 8.95,
          "volume": 4603.82,
          "close_time": 1775249999999,
          "quote_volume": 41261.866,
          "trades": 462,
          "taker_buy_base": 3072.47,
          "taker_buy_quote": 27538.8702
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 8.95,
          "high": 8.98,
          "low": 8.93,
          "close": 8.95,
          "volume": 6285.71,
          "close_time": 1775253599999,
          "quote_volume": 56258.5043,
          "trades": 426,
          "taker_buy_base": 3474.86,
          "taker_buy_quote": 31118.3408
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 8.95,
          "high": 8.95,
          "low": 8.9,
          "close": 8.91,
          "volume": 2735.09,
          "close_time": 1775257199999,
          "quote_volume": 24407.13,
          "trades": 314,
          "taker_buy_base": 1466.23,
          "taker_buy_quote": 13088.3822
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 8.91,
          "high": 8.91,
          "low": 8.87,
          "close": 8.91,
          "volume": 3836.04,
          "close_time": 1775260799999,
          "quote_volume": 34125.4465,
          "trades": 295,
          "taker_buy_base": 1953.22,
          "taker_buy_quote": 17378.254
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.85,
          "close": 8.86,
          "volume": 5284.96,
          "close_time": 1775264399999,
          "quote_volume": 46944.8691,
          "trades": 401,
          "taker_buy_base": 2696.22,
          "taker_buy_quote": 23955.1842
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.85,
          "close": 8.89,
          "volume": 2197.19,
          "close_time": 1775267999999,
          "quote_volume": 19492.5175,
          "trades": 257,
          "taker_buy_base": 814.72,
          "taker_buy_quote": 7232.1419
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.87,
          "close": 8.89,
          "volume": 2955.06,
          "close_time": 1775271599999,
          "quote_volume": 26291.0522,
          "trades": 205,
          "taker_buy_base": 1755.44,
          "taker_buy_quote": 15618.4983
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.88,
          "close": 8.89,
          "volume": 1119.03,
          "close_time": 1775275199999,
          "quote_volume": 9949.2151,
          "trades": 116,
          "taker_buy_base": 240.19,
          "taker_buy_quote": 2136.2006
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.87,
          "close": 8.91,
          "volume": 1968.09,
          "close_time": 1775278799999,
          "quote_volume": 17500.6028,
          "trades": 182,
          "taker_buy_base": 1173.63,
          "taker_buy_quote": 10433.2996
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 8.91,
          "high": 8.91,
          "low": 8.86,
          "close": 8.87,
          "volume": 1710.36,
          "close_time": 1775282399999,
          "quote_volume": 15197.0107,
          "trades": 174,
          "taker_buy_base": 634.58,
          "taker_buy_quote": 5638.2997
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 8.87,
          "high": 8.92,
          "low": 8.87,
          "close": 8.9,
          "volume": 3655.08,
          "close_time": 1775285999999,
          "quote_volume": 32461.1268,
          "trades": 178,
          "taker_buy_base": 1401.99,
          "taker_buy_quote": 12463.2623
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 8.91,
          "high": 8.91,
          "low": 8.87,
          "close": 8.88,
          "volume": 2126.99,
          "close_time": 1775289599999,
          "quote_volume": 18905.3659,
          "trades": 215,
          "taker_buy_base": 831.48,
          "taker_buy_quote": 7395.8658
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 8.87,
          "high": 8.89,
          "low": 8.85,
          "close": 8.85,
          "volume": 3732.84,
          "close_time": 1775293199999,
          "quote_volume": 33090.3677,
          "trades": 188,
          "taker_buy_base": 905.96,
          "taker_buy_quote": 8037.4534
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 8.85,
          "high": 8.88,
          "low": 8.84,
          "close": 8.86,
          "volume": 3423.71,
          "close_time": 1775296799999,
          "quote_volume": 30344.236,
          "trades": 240,
          "taker_buy_base": 1245.08,
          "taker_buy_quote": 11031.4403
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 8.86,
          "high": 8.9,
          "low": 8.85,
          "close": 8.9,
          "volume": 4202.36,
          "close_time": 1775300399999,
          "quote_volume": 37289.6371,
          "trades": 300,
          "taker_buy_base": 2032.46,
          "taker_buy_quote": 18031.4534
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.88,
          "close": 8.89,
          "volume": 2307.43,
          "close_time": 1775303999999,
          "quote_volume": 20512.674,
          "trades": 143,
          "taker_buy_base": 749.12,
          "taker_buy_quote": 6659.6587
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.88,
          "close": 8.89,
          "volume": 5956.29,
          "close_time": 1775307599999,
          "quote_volume": 53024.8887,
          "trades": 207,
          "taker_buy_base": 2818.55,
          "taker_buy_quote": 25099.1403
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 8.89,
          "high": 8.9,
          "low": 8.86,
          "close": 8.87,
          "volume": 3879.09,
          "close_time": 1775311199999,
          "quote_volume": 34458.0563,
          "trades": 298,
          "taker_buy_base": 2032.07,
          "taker_buy_quote": 18048.9626
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 8.87,
          "high": 8.89,
          "low": 8.84,
          "close": 8.89,
          "volume": 4261.51,
          "close_time": 1775314799999,
          "quote_volume": 37796.7708,
          "trades": 272,
          "taker_buy_base": 656.93,
          "taker_buy_quote": 5825.0824
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 8.89,
          "high": 8.96,
          "low": 8.89,
          "close": 8.95,
          "volume": 6971.98,
          "close_time": 1775318399999,
          "quote_volume": 62321.6563,
          "trades": 469,
          "taker_buy_base": 3761.92,
          "taker_buy_quote": 33617.1504
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 8.95,
          "high": 9.01,
          "low": 8.94,
          "close": 8.94,
          "volume": 9061.61,
          "close_time": 1775321999999,
          "quote_volume": 81361.005,
          "trades": 635,
          "taker_buy_base": 4342.51,
          "taker_buy_quote": 39026.7387
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 8.93,
          "high": 9.05,
          "low": 8.92,
          "close": 9.04,
          "volume": 9945.65,
          "close_time": 1775325599999,
          "quote_volume": 89555.6035,
          "trades": 615,
          "taker_buy_base": 6182.38,
          "taker_buy_quote": 55685.6646
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 9.05,
          "high": 9.07,
          "low": 9.02,
          "close": 9.03,
          "volume": 5035.8,
          "close_time": 1775329199999,
          "quote_volume": 45553.3675,
          "trades": 447,
          "taker_buy_base": 2181.13,
          "taker_buy_quote": 19739.6413
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 9.03,
          "high": 9.11,
          "low": 9.01,
          "close": 9.01,
          "volume": 11124.04,
          "close_time": 1775332799999,
          "quote_volume": 100656.2535,
          "trades": 576,
          "taker_buy_base": 5840.3,
          "taker_buy_quote": 52798.6771
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 9.02,
          "high": 9.04,
          "low": 8.98,
          "close": 8.99,
          "volume": 7278.38,
          "close_time": 1775336399999,
          "quote_volume": 65571.8651,
          "trades": 357,
          "taker_buy_base": 3865.52,
          "taker_buy_quote": 34859.1655
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 8.98,
          "high": 9.03,
          "low": 8.98,
          "close": 9.01,
          "volume": 4942.68,
          "close_time": 1775339999999,
          "quote_volume": 44523.7805,
          "trades": 219,
          "taker_buy_base": 3719.04,
          "taker_buy_quote": 33499.0734
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.99,
          "close": 8.99,
          "volume": 3461.19,
          "close_time": 1775343599999,
          "quote_volume": 31151.0064,
          "trades": 224,
          "taker_buy_base": 1377.83,
          "taker_buy_quote": 12402.5342
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 8.99,
          "high": 8.99,
          "low": 8.97,
          "close": 8.98,
          "volume": 987.61,
          "close_time": 1775347199999,
          "quote_volume": 8866.4054,
          "trades": 117,
          "taker_buy_base": 507.26,
          "taker_buy_quote": 4554.7978
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.98,
          "close": 9.0,
          "volume": 3318.68,
          "close_time": 1775350799999,
          "quote_volume": 29854.7034,
          "trades": 251,
          "taker_buy_base": 1585.34,
          "taker_buy_quote": 14264.0435
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 9.01,
          "high": 9.02,
          "low": 8.97,
          "close": 8.98,
          "volume": 2247.95,
          "close_time": 1775354399999,
          "quote_volume": 20228.2347,
          "trades": 237,
          "taker_buy_base": 1173.21,
          "taker_buy_quote": 10562.2569
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 8.97,
          "high": 8.98,
          "low": 8.95,
          "close": 8.97,
          "volume": 3235.3,
          "close_time": 1775357999999,
          "quote_volume": 28993.3968,
          "trades": 175,
          "taker_buy_base": 1320.94,
          "taker_buy_quote": 11846.1983
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.94,
          "close": 8.96,
          "volume": 2075.17,
          "close_time": 1775361599999,
          "quote_volume": 18594.827,
          "trades": 184,
          "taker_buy_base": 1268.11,
          "taker_buy_quote": 11365.8473
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 8.96,
          "high": 8.96,
          "low": 8.93,
          "close": 8.93,
          "volume": 1661.52,
          "close_time": 1775365199999,
          "quote_volume": 14856.7817,
          "trades": 142,
          "taker_buy_base": 350.62,
          "taker_buy_quote": 3136.8681
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.87,
          "close": 8.87,
          "volume": 2837.75,
          "close_time": 1775368799999,
          "quote_volume": 25271.9338,
          "trades": 272,
          "taker_buy_base": 1053.01,
          "taker_buy_quote": 9379.0409
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 8.87,
          "high": 8.87,
          "low": 8.79,
          "close": 8.82,
          "volume": 10562.77,
          "close_time": 1775372399999,
          "quote_volume": 93144.6389,
          "trades": 660,
          "taker_buy_base": 4342.07,
          "taker_buy_quote": 38271.3301
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.78,
          "close": 8.8,
          "volume": 4812.04,
          "close_time": 1775375999999,
          "quote_volume": 42396.5624,
          "trades": 332,
          "taker_buy_base": 2079.28,
          "taker_buy_quote": 18322.95
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.79,
          "close": 8.82,
          "volume": 4872.61,
          "close_time": 1775379599999,
          "quote_volume": 42934.719,
          "trades": 323,
          "taker_buy_base": 2857.08,
          "taker_buy_quote": 25178.9073
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.81,
          "close": 8.82,
          "volume": 1499.6,
          "close_time": 1775383199999,
          "quote_volume": 13232.6852,
          "trades": 156,
          "taker_buy_base": 853.04,
          "taker_buy_quote": 7530.004
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 8.82,
          "high": 8.85,
          "low": 8.81,
          "close": 8.81,
          "volume": 2564.86,
          "close_time": 1775386799999,
          "quote_volume": 22618.4404,
          "trades": 234,
          "taker_buy_base": 1097.63,
          "taker_buy_quote": 9679.187
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 8.81,
          "high": 8.83,
          "low": 8.79,
          "close": 8.82,
          "volume": 6382.49,
          "close_time": 1775390399999,
          "quote_volume": 56222.6901,
          "trades": 280,
          "taker_buy_base": 2831.06,
          "taker_buy_quote": 24942.6797
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 8.82,
          "high": 8.82,
          "low": 8.75,
          "close": 8.78,
          "volume": 6645.85,
          "close_time": 1775393999999,
          "quote_volume": 58366.1832,
          "trades": 493,
          "taker_buy_base": 1900.48,
          "taker_buy_quote": 16700.7461
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.75,
          "close": 8.81,
          "volume": 3455.86,
          "close_time": 1775397599999,
          "quote_volume": 30366.0411,
          "trades": 400,
          "taker_buy_base": 1828.22,
          "taker_buy_quote": 16068.1789
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.8,
          "close": 8.82,
          "volume": 5300.5,
          "close_time": 1775401199999,
          "quote_volume": 46762.8163,
          "trades": 309,
          "taker_buy_base": 1642.63,
          "taker_buy_quote": 14494.1459
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 8.83,
          "high": 8.95,
          "low": 8.8,
          "close": 8.88,
          "volume": 8915.72,
          "close_time": 1775404799999,
          "quote_volume": 79267.3046,
          "trades": 878,
          "taker_buy_base": 4249.16,
          "taker_buy_quote": 37776.2016
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.84,
          "close": 8.84,
          "volume": 2561.65,
          "close_time": 1775408399999,
          "quote_volume": 22706.6404,
          "trades": 348,
          "taker_buy_base": 1044.64,
          "taker_buy_quote": 9263.1181
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 8.84,
          "high": 8.87,
          "low": 8.82,
          "close": 8.86,
          "volume": 3124.3,
          "close_time": 1775411999999,
          "quote_volume": 27627.3351,
          "trades": 328,
          "taker_buy_base": 1586.49,
          "taker_buy_quote": 14026.5945
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 8.85,
          "high": 8.86,
          "low": 8.82,
          "close": 8.84,
          "volume": 3225.04,
          "close_time": 1775415599999,
          "quote_volume": 28548.6471,
          "trades": 233,
          "taker_buy_base": 2064.96,
          "taker_buy_quote": 18282.0229
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 8.85,
          "high": 8.89,
          "low": 8.81,
          "close": 8.84,
          "volume": 2551.5,
          "close_time": 1775419199999,
          "quote_volume": 22569.867,
          "trades": 283,
          "taker_buy_base": 1235.65,
          "taker_buy_quote": 10927.8268
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 8.85,
          "high": 8.89,
          "low": 8.84,
          "close": 8.88,
          "volume": 3897.45,
          "close_time": 1775422799999,
          "quote_volume": 34557.4061,
          "trades": 320,
          "taker_buy_base": 2720.87,
          "taker_buy_quote": 24120.2404
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 8.89,
          "high": 8.89,
          "low": 8.83,
          "close": 8.86,
          "volume": 4806.65,
          "close_time": 1775426399999,
          "quote_volume": 42619.8727,
          "trades": 378,
          "taker_buy_base": 1711.88,
          "taker_buy_quote": 15179.6707
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 8.86,
          "high": 8.96,
          "low": 8.81,
          "close": 8.95,
          "volume": 7733.17,
          "close_time": 1775429999999,
          "quote_volume": 68832.7372,
          "trades": 810,
          "taker_buy_base": 4337.15,
          "taker_buy_quote": 38621.1212
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 8.96,
          "high": 9.08,
          "low": 8.95,
          "close": 9.06,
          "volume": 10680.98,
          "close_time": 1775433599999,
          "quote_volume": 96429.7412,
          "trades": 1045,
          "taker_buy_base": 5699.02,
          "taker_buy_quote": 51489.7177
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 9.07,
          "high": 9.42,
          "low": 9.07,
          "close": 9.42,
          "volume": 34760.51,
          "close_time": 1775437199999,
          "quote_volume": 323029.4533,
          "trades": 3008,
          "taker_buy_base": 16020.07,
          "taker_buy_quote": 148845.1216
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 9.42,
          "high": 9.6,
          "low": 9.39,
          "close": 9.42,
          "volume": 52438.06,
          "close_time": 1775440799999,
          "quote_volume": 496663.3223,
          "trades": 2885,
          "taker_buy_base": 24641.9,
          "taker_buy_quote": 233514.5762
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 9.43,
          "high": 9.65,
          "low": 9.43,
          "close": 9.59,
          "volume": 29341.34,
          "close_time": 1775444399999,
          "quote_volume": 280426.8547,
          "trades": 2102,
          "taker_buy_base": 14449.08,
          "taker_buy_quote": 137878.1002
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.43,
          "close": 9.45,
          "volume": 22715.52,
          "close_time": 1775447999999,
          "quote_volume": 216265.5243,
          "trades": 1419,
          "taker_buy_base": 10400.47,
          "taker_buy_quote": 98881.4592
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 9.45,
          "high": 9.51,
          "low": 9.4,
          "close": 9.49,
          "volume": 10305.17,
          "close_time": 1775451599999,
          "quote_volume": 97375.0276,
          "trades": 901,
          "taker_buy_base": 5836.26,
          "taker_buy_quote": 55141.5064
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 9.48,
          "high": 9.53,
          "low": 9.46,
          "close": 9.46,
          "volume": 9396.19,
          "close_time": 1775455199999,
          "quote_volume": 89228.6928,
          "trades": 708,
          "taker_buy_base": 5373.87,
          "taker_buy_quote": 51032.3839
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 9.47,
          "high": 9.52,
          "low": 9.37,
          "close": 9.39,
          "volume": 20656.6,
          "close_time": 1775458799999,
          "quote_volume": 194608.6449,
          "trades": 1024,
          "taker_buy_base": 7909.92,
          "taker_buy_quote": 74629.4495
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 9.39,
          "high": 9.42,
          "low": 9.37,
          "close": 9.39,
          "volume": 11066.11,
          "close_time": 1775462399999,
          "quote_volume": 103940.0735,
          "trades": 705,
          "taker_buy_base": 4731.49,
          "taker_buy_quote": 44446.9541
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 9.39,
          "high": 9.44,
          "low": 9.37,
          "close": 9.41,
          "volume": 6591.61,
          "close_time": 1775465999999,
          "quote_volume": 62069.6702,
          "trades": 535,
          "taker_buy_base": 4378.94,
          "taker_buy_quote": 41254.1844
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 9.41,
          "high": 9.5,
          "low": 9.41,
          "close": 9.45,
          "volume": 18616.98,
          "close_time": 1775469599999,
          "quote_volume": 175814.5281,
          "trades": 1250,
          "taker_buy_base": 11808.29,
          "taker_buy_quote": 111531.3022
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 9.45,
          "high": 9.49,
          "low": 9.44,
          "close": 9.46,
          "volume": 14177.9,
          "close_time": 1775473199999,
          "quote_volume": 134219.6245,
          "trades": 778,
          "taker_buy_base": 7681.94,
          "taker_buy_quote": 72733.7806
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 9.45,
          "high": 9.48,
          "low": 9.44,
          "close": 9.45,
          "volume": 5275.81,
          "close_time": 1775476799999,
          "quote_volume": 49896.0363,
          "trades": 366,
          "taker_buy_base": 3588.77,
          "taker_buy_quote": 33946.9329
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 9.45,
          "high": 9.46,
          "low": 9.41,
          "close": 9.41,
          "volume": 4243.81,
          "close_time": 1775480399999,
          "quote_volume": 40076.7376,
          "trades": 333,
          "taker_buy_base": 2247.1,
          "taker_buy_quote": 21224.5357
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 9.41,
          "high": 9.41,
          "low": 9.33,
          "close": 9.36,
          "volume": 7510.73,
          "close_time": 1775483999999,
          "quote_volume": 70312.5926,
          "trades": 706,
          "taker_buy_base": 2031.23,
          "taker_buy_quote": 19031.1257
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 9.36,
          "high": 9.4,
          "low": 9.32,
          "close": 9.36,
          "volume": 8898.14,
          "close_time": 1775487599999,
          "quote_volume": 83328.6088,
          "trades": 987,
          "taker_buy_base": 3994.34,
          "taker_buy_quote": 37420.7964
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 9.36,
          "high": 9.39,
          "low": 9.33,
          "close": 9.39,
          "volume": 5757.44,
          "close_time": 1775491199999,
          "quote_volume": 53851.1405,
          "trades": 451,
          "taker_buy_base": 2350.43,
          "taker_buy_quote": 22009.7952
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 9.39,
          "high": 9.39,
          "low": 9.32,
          "close": 9.34,
          "volume": 10326.79,
          "close_time": 1775494799999,
          "quote_volume": 96616.8671,
          "trades": 591,
          "taker_buy_base": 3811.16,
          "taker_buy_quote": 35675.9289
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 9.34,
          "high": 9.34,
          "low": 9.27,
          "close": 9.32,
          "volume": 10156.69,
          "close_time": 1775498399999,
          "quote_volume": 94429.5584,
          "trades": 709,
          "taker_buy_base": 5534.7,
          "taker_buy_quote": 51438.2831
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 9.32,
          "high": 9.36,
          "low": 9.3,
          "close": 9.35,
          "volume": 3964.6,
          "close_time": 1775501999999,
          "quote_volume": 37052.042,
          "trades": 262,
          "taker_buy_base": 2463.24,
          "taker_buy_quote": 23022.3889
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 9.34,
          "high": 9.34,
          "low": 9.29,
          "close": 9.32,
          "volume": 4347.52,
          "close_time": 1775505599999,
          "quote_volume": 40493.6701,
          "trades": 368,
          "taker_buy_base": 1983.27,
          "taker_buy_quote": 18476.5838
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 9.32,
          "high": 9.35,
          "low": 9.31,
          "close": 9.34,
          "volume": 6679.24,
          "close_time": 1775509199999,
          "quote_volume": 62358.0204,
          "trades": 285,
          "taker_buy_base": 4882.68,
          "taker_buy_quote": 45577.2535
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 9.33,
          "high": 9.33,
          "low": 9.27,
          "close": 9.28,
          "volume": 4099.32,
          "close_time": 1775512799999,
          "quote_volume": 38115.5585,
          "trades": 330,
          "taker_buy_base": 1641.74,
          "taker_buy_quote": 15267.6749
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 9.28,
          "high": 9.28,
          "low": 9.12,
          "close": 9.13,
          "volume": 15659.97,
          "close_time": 1775516399999,
          "quote_volume": 144418.5354,
          "trades": 929,
          "taker_buy_base": 6918.03,
          "taker_buy_quote": 63871.058
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 8.81,
          "close": 8.9,
          "volume": 46344.56,
          "close_time": 1775519999999,
          "quote_volume": 413598.6878,
          "trades": 2676,
          "taker_buy_base": 19658.99,
          "taker_buy_quote": 175677.345
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.81,
          "close": 8.83,
          "volume": 12727.77,
          "close_time": 1775523599999,
          "quote_volume": 112814.3351,
          "trades": 1070,
          "taker_buy_base": 6518.22,
          "taker_buy_quote": 57810.6586
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.69,
          "close": 8.71,
          "volume": 23898.58,
          "close_time": 1775527199999,
          "quote_volume": 209527.4957,
          "trades": 1446,
          "taker_buy_base": 9210.67,
          "taker_buy_quote": 80766.2893
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.64,
          "close": 8.67,
          "volume": 18628.05,
          "close_time": 1775530799999,
          "quote_volume": 161551.3741,
          "trades": 1131,
          "taker_buy_base": 8492.84,
          "taker_buy_quote": 73708.1467
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.65,
          "close": 8.68,
          "volume": 8914.71,
          "close_time": 1775534399999,
          "quote_volume": 77371.2078,
          "trades": 790,
          "taker_buy_base": 5349.99,
          "taker_buy_quote": 46437.4868
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 8.68,
          "high": 8.74,
          "low": 8.66,
          "close": 8.7,
          "volume": 16911.24,
          "close_time": 1775537999999,
          "quote_volume": 147123.0021,
          "trades": 804,
          "taker_buy_base": 11205.33,
          "taker_buy_quote": 97503.5217
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 8.71,
          "high": 8.71,
          "low": 8.54,
          "close": 8.56,
          "volume": 22151.48,
          "close_time": 1775541599999,
          "quote_volume": 191016.4449,
          "trades": 1375,
          "taker_buy_base": 10748.47,
          "taker_buy_quote": 92651.7808
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 8.56,
          "high": 8.58,
          "low": 8.47,
          "close": 8.58,
          "volume": 42697.48,
          "close_time": 1775545199999,
          "quote_volume": 363886.5491,
          "trades": 1730,
          "taker_buy_base": 19969.62,
          "taker_buy_quote": 170274.1142
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 8.59,
          "high": 8.66,
          "low": 8.58,
          "close": 8.65,
          "volume": 20941.39,
          "close_time": 1775548799999,
          "quote_volume": 180743.4785,
          "trades": 1038,
          "taker_buy_base": 9467.61,
          "taker_buy_quote": 81708.3534
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 8.65,
          "high": 8.71,
          "low": 8.64,
          "close": 8.7,
          "volume": 15529.08,
          "close_time": 1775552399999,
          "quote_volume": 134823.6821,
          "trades": 929,
          "taker_buy_base": 7640.66,
          "taker_buy_quote": 66335.8016
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 8.7,
          "high": 8.73,
          "low": 8.67,
          "close": 8.7,
          "volume": 11271.64,
          "close_time": 1775555999999,
          "quote_volume": 98092.7196,
          "trades": 702,
          "taker_buy_base": 6302.3,
          "taker_buy_quote": 54871.1311
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 8.7,
          "high": 8.7,
          "low": 8.62,
          "close": 8.62,
          "volume": 18717.76,
          "close_time": 1775559599999,
          "quote_volume": 162013.4483,
          "trades": 998,
          "taker_buy_base": 6414.04,
          "taker_buy_quote": 55576.9276
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 8.62,
          "high": 8.64,
          "low": 8.58,
          "close": 8.62,
          "volume": 8797.28,
          "close_time": 1775563199999,
          "quote_volume": 75795.0691,
          "trades": 569,
          "taker_buy_base": 4555.26,
          "taker_buy_quote": 39264.5881
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 8.61,
          "high": 8.69,
          "low": 8.55,
          "close": 8.66,
          "volume": 19659.56,
          "close_time": 1775566799999,
          "quote_volume": 169144.0478,
          "trades": 1029,
          "taker_buy_base": 9270.84,
          "taker_buy_quote": 79769.695
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.6,
          "close": 8.61,
          "volume": 21400.7,
          "close_time": 1775570399999,
          "quote_volume": 184974.6569,
          "trades": 1004,
          "taker_buy_base": 11465.07,
          "taker_buy_quote": 99171.7673
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 8.61,
          "high": 8.61,
          "low": 8.53,
          "close": 8.57,
          "volume": 17848.92,
          "close_time": 1775573999999,
          "quote_volume": 153188.0846,
          "trades": 876,
          "taker_buy_base": 11964.92,
          "taker_buy_quote": 102782.0627
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 8.56,
          "high": 8.61,
          "low": 8.55,
          "close": 8.59,
          "volume": 8933.15,
          "close_time": 1775577599999,
          "quote_volume": 76678.4031,
          "trades": 529,
          "taker_buy_base": 4307.87,
          "taker_buy_quote": 36970.7533
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 8.58,
          "high": 8.63,
          "low": 8.56,
          "close": 8.57,
          "volume": 6030.94,
          "close_time": 1775581199999,
          "quote_volume": 51802.4798,
          "trades": 477,
          "taker_buy_base": 3257.35,
          "taker_buy_quote": 27985.463
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 8.57,
          "high": 8.7,
          "low": 8.56,
          "close": 8.6,
          "volume": 12153.75,
          "close_time": 1775584799999,
          "quote_volume": 104661.4581,
          "trades": 781,
          "taker_buy_base": 6002.34,
          "taker_buy_quote": 51721.277
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 8.61,
          "high": 8.65,
          "low": 8.61,
          "close": 8.64,
          "volume": 7750.35,
          "close_time": 1775588399999,
          "quote_volume": 66900.0265,
          "trades": 543,
          "taker_buy_base": 3742.33,
          "taker_buy_quote": 32294.3967
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 8.65,
          "high": 8.81,
          "low": 8.63,
          "close": 8.79,
          "volume": 29044.44,
          "close_time": 1775591999999,
          "quote_volume": 253247.9664,
          "trades": 1792,
          "taker_buy_base": 12652.97,
          "taker_buy_quote": 110310.5908
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 8.8,
          "high": 8.88,
          "low": 8.74,
          "close": 8.76,
          "volume": 34158.8,
          "close_time": 1775595599999,
          "quote_volume": 300786.0316,
          "trades": 1877,
          "taker_buy_base": 17806.15,
          "taker_buy_quote": 156740.2
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 8.77,
          "high": 9.12,
          "low": 8.75,
          "close": 9.04,
          "volume": 44322.09,
          "close_time": 1775599199999,
          "quote_volume": 397833.2391,
          "trades": 3037,
          "taker_buy_base": 25352.53,
          "taker_buy_quote": 227312.0064
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 9.05,
          "high": 9.35,
          "low": 9.04,
          "close": 9.35,
          "volume": 48830.34,
          "close_time": 1775602799999,
          "quote_volume": 448050.972,
          "trades": 3169,
          "taker_buy_base": 24154.91,
          "taker_buy_quote": 221748.1995
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 9.35,
          "high": 9.62,
          "low": 9.35,
          "close": 9.43,
          "volume": 58292.31,
          "close_time": 1775606399999,
          "quote_volume": 552164.8708,
          "trades": 3541,
          "taker_buy_base": 31928.4,
          "taker_buy_quote": 302231.2697
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 9.43,
          "high": 9.48,
          "low": 9.33,
          "close": 9.37,
          "volume": 16983.35,
          "close_time": 1775609999999,
          "quote_volume": 159833.9871,
          "trades": 1704,
          "taker_buy_base": 9259.82,
          "taker_buy_quote": 87226.7354
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 9.37,
          "high": 9.44,
          "low": 9.32,
          "close": 9.41,
          "volume": 13857.17,
          "close_time": 1775613599999,
          "quote_volume": 129802.5979,
          "trades": 1007,
          "taker_buy_base": 4231.26,
          "taker_buy_quote": 39666.8677
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 9.42,
          "high": 9.51,
          "low": 9.41,
          "close": 9.43,
          "volume": 11539.16,
          "close_time": 1775617199999,
          "quote_volume": 109010.104,
          "trades": 990,
          "taker_buy_base": 3684.43,
          "taker_buy_quote": 34817.205
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 9.42,
          "high": 9.47,
          "low": 9.42,
          "close": 9.44,
          "volume": 6674.58,
          "close_time": 1775620799999,
          "quote_volume": 63047.3626,
          "trades": 544,
          "taker_buy_base": 3480.6,
          "taker_buy_quote": 32890.8336
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 9.44,
          "high": 9.56,
          "low": 9.44,
          "close": 9.46,
          "volume": 28797.37,
          "close_time": 1775624399999,
          "quote_volume": 273922.2374,
          "trades": 1370,
          "taker_buy_base": 19166.69,
          "taker_buy_quote": 182318.9904
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 9.46,
          "high": 9.51,
          "low": 9.42,
          "close": 9.46,
          "volume": 21636.21,
          "close_time": 1775627999999,
          "quote_volume": 204682.6786,
          "trades": 1145,
          "taker_buy_base": 11140.0,
          "taker_buy_quote": 105391.6172
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 9.46,
          "high": 9.47,
          "low": 9.4,
          "close": 9.41,
          "volume": 14353.84,
          "close_time": 1775631599999,
          "quote_volume": 135465.507,
          "trades": 1028,
          "taker_buy_base": 5723.34,
          "taker_buy_quote": 54034.9366
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 9.41,
          "high": 9.44,
          "low": 9.37,
          "close": 9.39,
          "volume": 26105.06,
          "close_time": 1775635199999,
          "quote_volume": 245453.3824,
          "trades": 1062,
          "taker_buy_base": 11699.25,
          "taker_buy_quote": 110058.6164
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 9.39,
          "high": 9.4,
          "low": 9.35,
          "close": 9.37,
          "volume": 13142.66,
          "close_time": 1775638799999,
          "quote_volume": 123241.7592,
          "trades": 576,
          "taker_buy_base": 6426.95,
          "taker_buy_quote": 60310.957
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.36,
          "close": 9.37,
          "volume": 7796.63,
          "close_time": 1775642399999,
          "quote_volume": 73162.956,
          "trades": 496,
          "taker_buy_base": 4265.91,
          "taker_buy_quote": 40032.4874
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 9.37,
          "high": 9.39,
          "low": 9.35,
          "close": 9.36,
          "volume": 6839.79,
          "close_time": 1775645999999,
          "quote_volume": 64052.7883,
          "trades": 450,
          "taker_buy_base": 4358.83,
          "taker_buy_quote": 40813.0022
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 9.35,
          "high": 9.36,
          "low": 9.28,
          "close": 9.31,
          "volume": 18975.93,
          "close_time": 1775649599999,
          "quote_volume": 176633.9347,
          "trades": 924,
          "taker_buy_base": 4789.81,
          "taker_buy_quote": 44606.708
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 9.31,
          "high": 9.36,
          "low": 9.27,
          "close": 9.35,
          "volume": 14056.26,
          "close_time": 1775653199999,
          "quote_volume": 130980.8169,
          "trades": 977,
          "taker_buy_base": 7724.78,
          "taker_buy_quote": 71965.4572
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 9.35,
          "high": 9.43,
          "low": 9.32,
          "close": 9.33,
          "volume": 12909.22,
          "close_time": 1775656799999,
          "quote_volume": 121073.8309,
          "trades": 1110,
          "taker_buy_base": 5583.01,
          "taker_buy_quote": 52356.2074
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 9.34,
          "high": 9.35,
          "low": 9.15,
          "close": 9.17,
          "volume": 19629.09,
          "close_time": 1775660399999,
          "quote_volume": 181180.0363,
          "trades": 1312,
          "taker_buy_base": 7147.23,
          "taker_buy_quote": 65991.7151
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 9.17,
          "high": 9.23,
          "low": 9.17,
          "close": 9.22,
          "volume": 6961.96,
          "close_time": 1775663999999,
          "quote_volume": 64099.462,
          "trades": 633,
          "taker_buy_base": 4176.96,
          "taker_buy_quote": 38466.4207
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 9.22,
          "high": 9.25,
          "low": 9.18,
          "close": 9.23,
          "volume": 4013.94,
          "close_time": 1775667599999,
          "quote_volume": 36975.2472,
          "trades": 485,
          "taker_buy_base": 2237.11,
          "taker_buy_quote": 20612.9208
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 9.22,
          "high": 9.29,
          "low": 9.21,
          "close": 9.27,
          "volume": 6142.19,
          "close_time": 1775671199999,
          "quote_volume": 56815.6448,
          "trades": 496,
          "taker_buy_base": 3261.76,
          "taker_buy_quote": 30169.0375
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.13,
          "close": 9.15,
          "volume": 7587.16,
          "close_time": 1775674799999,
          "quote_volume": 69775.585,
          "trades": 555,
          "taker_buy_base": 2605.82,
          "taker_buy_quote": 24044.2717
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 9.14,
          "high": 9.19,
          "low": 9.11,
          "close": 9.19,
          "volume": 8793.65,
          "close_time": 1775678399999,
          "quote_volume": 80468.8933,
          "trades": 676,
          "taker_buy_base": 5677.25,
          "taker_buy_quote": 51969.8216
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 9.19,
          "high": 9.21,
          "low": 9.14,
          "close": 9.15,
          "volume": 5678.16,
          "close_time": 1775681999999,
          "quote_volume": 52066.7555,
          "trades": 420,
          "taker_buy_base": 2809.64,
          "taker_buy_quote": 25773.26
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 9.14,
          "high": 9.22,
          "low": 9.13,
          "close": 9.2,
          "volume": 6651.36,
          "close_time": 1775685599999,
          "quote_volume": 61113.4519,
          "trades": 492,
          "taker_buy_base": 4480.08,
          "taker_buy_quote": 41160.9624
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 9.19,
          "high": 9.19,
          "low": 9.12,
          "close": 9.12,
          "volume": 9604.23,
          "close_time": 1775689199999,
          "quote_volume": 87861.09,
          "trades": 622,
          "taker_buy_base": 4249.6,
          "taker_buy_quote": 38876.2476
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.03,
          "close": 9.06,
          "volume": 25111.29,
          "close_time": 1775692799999,
          "quote_volume": 227648.0227,
          "trades": 1094,
          "taker_buy_base": 7792.46,
          "taker_buy_quote": 70667.0969
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 9.05,
          "high": 9.06,
          "low": 8.94,
          "close": 8.97,
          "volume": 9943.82,
          "close_time": 1775696399999,
          "quote_volume": 89286.9984,
          "trades": 828,
          "taker_buy_base": 2714.3,
          "taker_buy_quote": 24395.6501
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.91,
          "close": 8.98,
          "volume": 4920.25,
          "close_time": 1775699999999,
          "quote_volume": 44066.6817,
          "trades": 380,
          "taker_buy_base": 3171.02,
          "taker_buy_quote": 28410.8036
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 8.99,
          "high": 9.05,
          "low": 8.96,
          "close": 9.04,
          "volume": 2972.85,
          "close_time": 1775703599999,
          "quote_volume": 26796.4259,
          "trades": 345,
          "taker_buy_base": 1721.92,
          "taker_buy_quote": 15524.9185
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 9.04,
          "high": 9.06,
          "low": 9.02,
          "close": 9.03,
          "volume": 4391.24,
          "close_time": 1775707199999,
          "quote_volume": 39697.9824,
          "trades": 315,
          "taker_buy_base": 2018.3,
          "taker_buy_quote": 18248.1737
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 9.03,
          "high": 9.07,
          "low": 9.02,
          "close": 9.05,
          "volume": 2177.59,
          "close_time": 1775710799999,
          "quote_volume": 19702.2296,
          "trades": 172,
          "taker_buy_base": 793.6,
          "taker_buy_quote": 7177.3726
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 9.05,
          "high": 9.05,
          "low": 9.0,
          "close": 9.02,
          "volume": 7916.31,
          "close_time": 1775714399999,
          "quote_volume": 71569.4841,
          "trades": 318,
          "taker_buy_base": 2444.22,
          "taker_buy_quote": 22079.1478
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 9.02,
          "high": 9.06,
          "low": 9.01,
          "close": 9.05,
          "volume": 4570.71,
          "close_time": 1775717999999,
          "quote_volume": 41334.0848,
          "trades": 237,
          "taker_buy_base": 2974.85,
          "taker_buy_quote": 26908.2498
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 9.06,
          "high": 9.09,
          "low": 9.05,
          "close": 9.08,
          "volume": 7427.26,
          "close_time": 1775721599999,
          "quote_volume": 67463.2836,
          "trades": 394,
          "taker_buy_base": 4678.72,
          "taker_buy_quote": 42495.8612
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 9.08,
          "high": 9.17,
          "low": 9.05,
          "close": 9.16,
          "volume": 11315.66,
          "close_time": 1775725199999,
          "quote_volume": 103183.7064,
          "trades": 696,
          "taker_buy_base": 7866.74,
          "taker_buy_quote": 71776.5938
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 9.15,
          "high": 9.15,
          "low": 9.06,
          "close": 9.13,
          "volume": 10631.38,
          "close_time": 1775728799999,
          "quote_volume": 96926.2248,
          "trades": 668,
          "taker_buy_base": 4932.12,
          "taker_buy_quote": 44941.7345
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 9.13,
          "high": 9.15,
          "low": 9.1,
          "close": 9.11,
          "volume": 4666.91,
          "close_time": 1775732399999,
          "quote_volume": 42622.4187,
          "trades": 441,
          "taker_buy_base": 3133.28,
          "taker_buy_quote": 28628.6854
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 9.11,
          "high": 9.11,
          "low": 9.05,
          "close": 9.08,
          "volume": 8319.26,
          "close_time": 1775735999999,
          "quote_volume": 75525.0021,
          "trades": 533,
          "taker_buy_base": 4743.8,
          "taker_buy_quote": 43063.5917
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 9.08,
          "high": 9.13,
          "low": 9.07,
          "close": 9.11,
          "volume": 5361.01,
          "close_time": 1775739599999,
          "quote_volume": 48754.6438,
          "trades": 518,
          "taker_buy_base": 3009.69,
          "taker_buy_quote": 27385.8557
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 9.11,
          "high": 9.12,
          "low": 9.06,
          "close": 9.1,
          "volume": 4904.33,
          "close_time": 1775743199999,
          "quote_volume": 44563.8221,
          "trades": 440,
          "taker_buy_base": 1863.16,
          "taker_buy_quote": 16931.3413
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 9.1,
          "high": 9.18,
          "low": 9.05,
          "close": 9.16,
          "volume": 10798.18,
          "close_time": 1775746799999,
          "quote_volume": 98664.7316,
          "trades": 813,
          "taker_buy_base": 5605.91,
          "taker_buy_quote": 51239.6531
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 9.16,
          "high": 9.37,
          "low": 9.14,
          "close": 9.34,
          "volume": 15523.77,
          "close_time": 1775750399999,
          "quote_volume": 143659.5148,
          "trades": 1404,
          "taker_buy_base": 8685.42,
          "taker_buy_quote": 80415.3474
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 9.34,
          "high": 9.39,
          "low": 9.24,
          "close": 9.29,
          "volume": 18982.22,
          "close_time": 1775753999999,
          "quote_volume": 176848.8612,
          "trades": 1252,
          "taker_buy_base": 9050.81,
          "taker_buy_quote": 84337.5469
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 9.29,
          "high": 9.39,
          "low": 9.28,
          "close": 9.37,
          "volume": 10206.14,
          "close_time": 1775757599999,
          "quote_volume": 95323.217,
          "trades": 932,
          "taker_buy_base": 5604.63,
          "taker_buy_quote": 52365.0012
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 9.37,
          "high": 9.37,
          "low": 9.26,
          "close": 9.29,
          "volume": 6072.24,
          "close_time": 1775761199999,
          "quote_volume": 56368.2963,
          "trades": 485,
          "taker_buy_base": 2058.59,
          "taker_buy_quote": 19119.9318
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 9.28,
          "high": 9.35,
          "low": 9.25,
          "close": 9.3,
          "volume": 6589.25,
          "close_time": 1775764799999,
          "quote_volume": 61340.1354,
          "trades": 455,
          "taker_buy_base": 4110.54,
          "taker_buy_quote": 38271.5918
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 9.31,
          "high": 9.34,
          "low": 9.29,
          "close": 9.33,
          "volume": 6331.27,
          "close_time": 1775768399999,
          "quote_volume": 58971.269,
          "trades": 454,
          "taker_buy_base": 3353.54,
          "taker_buy_quote": 31237.6729
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 9.32,
          "high": 9.46,
          "low": 9.31,
          "close": 9.42,
          "volume": 17519.09,
          "close_time": 1775771999999,
          "quote_volume": 164428.079,
          "trades": 1048,
          "taker_buy_base": 10265.35,
          "taker_buy_quote": 96290.792
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 9.42,
          "high": 9.7,
          "low": 9.39,
          "close": 9.48,
          "volume": 34555.98,
          "close_time": 1775775599999,
          "quote_volume": 330872.5359,
          "trades": 2638,
          "taker_buy_base": 15746.12,
          "taker_buy_quote": 150656.5649
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 9.48,
          "high": 9.51,
          "low": 9.34,
          "close": 9.36,
          "volume": 13992.04,
          "close_time": 1775779199999,
          "quote_volume": 131721.2812,
          "trades": 1251,
          "taker_buy_base": 7031.57,
          "taker_buy_quote": 66104.3543
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.31,
          "close": 9.33,
          "volume": 16303.48,
          "close_time": 1775782799999,
          "quote_volume": 152346.4678,
          "trades": 1030,
          "taker_buy_base": 6783.18,
          "taker_buy_quote": 63417.181
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 9.33,
          "high": 9.41,
          "low": 9.28,
          "close": 9.34,
          "volume": 8314.54,
          "close_time": 1775786399999,
          "quote_volume": 77684.9668,
          "trades": 816,
          "taker_buy_base": 3757.6,
          "taker_buy_quote": 35073.8802
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 9.35,
          "high": 9.38,
          "low": 9.31,
          "close": 9.33,
          "volume": 4519.57,
          "close_time": 1775789999999,
          "quote_volume": 42259.4816,
          "trades": 369,
          "taker_buy_base": 2104.79,
          "taker_buy_quote": 19694.52
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 9.33,
          "high": 9.35,
          "low": 9.28,
          "close": 9.31,
          "volume": 3933.26,
          "close_time": 1775793599999,
          "quote_volume": 36664.9824,
          "trades": 483,
          "taker_buy_base": 2530.11,
          "taker_buy_quote": 23579.6199
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 9.32,
          "high": 9.41,
          "low": 9.31,
          "close": 9.38,
          "volume": 8387.28,
          "close_time": 1775797199999,
          "quote_volume": 78558.991,
          "trades": 682,
          "taker_buy_base": 5265.24,
          "taker_buy_quote": 49348.5844
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 9.39,
          "high": 9.42,
          "low": 9.36,
          "close": 9.38,
          "volume": 4875.94,
          "close_time": 1775800799999,
          "quote_volume": 45771.8564,
          "trades": 598,
          "taker_buy_base": 2084.64,
          "taker_buy_quote": 19574.3428
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.28,
          "close": 9.3,
          "volume": 6521.12,
          "close_time": 1775804399999,
          "quote_volume": 60808.7822,
          "trades": 451,
          "taker_buy_base": 1417.3,
          "taker_buy_quote": 13243.1569
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.27,
          "close": 9.27,
          "volume": 5254.0,
          "close_time": 1775807999999,
          "quote_volume": 48819.2239,
          "trades": 444,
          "taker_buy_base": 2322.55,
          "taker_buy_quote": 21591.2219
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 9.28,
          "high": 9.33,
          "low": 9.25,
          "close": 9.27,
          "volume": 7717.62,
          "close_time": 1775811599999,
          "quote_volume": 71788.4679,
          "trades": 432,
          "taker_buy_base": 3095.85,
          "taker_buy_quote": 28746.2076
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 9.28,
          "high": 9.32,
          "low": 9.28,
          "close": 9.31,
          "volume": 4487.52,
          "close_time": 1775815199999,
          "quote_volume": 41771.9008,
          "trades": 361,
          "taker_buy_base": 3382.47,
          "taker_buy_quote": 31490.4621
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.26,
          "close": 9.28,
          "volume": 1609.97,
          "close_time": 1775818799999,
          "quote_volume": 14949.8527,
          "trades": 188,
          "taker_buy_base": 566.7,
          "taker_buy_quote": 5265.536
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 9.27,
          "high": 9.35,
          "low": 9.27,
          "close": 9.31,
          "volume": 11577.81,
          "close_time": 1775822399999,
          "quote_volume": 107965.8683,
          "trades": 407,
          "taker_buy_base": 6915.69,
          "taker_buy_quote": 64495.9394
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 9.3,
          "high": 9.39,
          "low": 9.3,
          "close": 9.38,
          "volume": 21557.44,
          "close_time": 1775825999999,
          "quote_volume": 201642.9391,
          "trades": 997,
          "taker_buy_base": 12480.21,
          "taker_buy_quote": 116758.347
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 9.39,
          "high": 9.41,
          "low": 9.33,
          "close": 9.37,
          "volume": 5091.36,
          "close_time": 1775829599999,
          "quote_volume": 47752.7688,
          "trades": 637,
          "taker_buy_base": 1803.43,
          "taker_buy_quote": 16909.1543
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 9.38,
          "high": 9.47,
          "low": 9.34,
          "close": 9.45,
          "volume": 10241.16,
          "close_time": 1775833199999,
          "quote_volume": 96351.5883,
          "trades": 726,
          "taker_buy_base": 3764.08,
          "taker_buy_quote": 35446.2172
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 9.45,
          "high": 9.52,
          "low": 9.4,
          "close": 9.42,
          "volume": 12303.57,
          "close_time": 1775836799999,
          "quote_volume": 116311.2994,
          "trades": 857,
          "taker_buy_base": 6028.63,
          "taker_buy_quote": 57000.9621
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 9.43,
          "high": 9.46,
          "low": 9.4,
          "close": 9.42,
          "volume": 16679.47,
          "close_time": 1775840399999,
          "quote_volume": 157323.0499,
          "trades": 621,
          "taker_buy_base": 4965.22,
          "taker_buy_quote": 46841.6251
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 9.42,
          "high": 9.42,
          "low": 9.35,
          "close": 9.4,
          "volume": 3057.28,
          "close_time": 1775843999999,
          "quote_volume": 28699.1642,
          "trades": 366,
          "taker_buy_base": 1473.81,
          "taker_buy_quote": 13835.2063
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 9.4,
          "high": 9.53,
          "low": 9.39,
          "close": 9.52,
          "volume": 22343.91,
          "close_time": 1775847599999,
          "quote_volume": 211504.8271,
          "trades": 1071,
          "taker_buy_base": 15552.57,
          "taker_buy_quote": 147239.4982
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 9.52,
          "high": 9.56,
          "low": 9.5,
          "close": 9.53,
          "volume": 5409.82,
          "close_time": 1775851199999,
          "quote_volume": 51533.5227,
          "trades": 606,
          "taker_buy_base": 2429.11,
          "taker_buy_quote": 23143.93
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 9.53,
          "high": 9.56,
          "low": 9.49,
          "close": 9.51,
          "volume": 7943.8,
          "close_time": 1775854799999,
          "quote_volume": 75668.758,
          "trades": 642,
          "taker_buy_base": 4680.59,
          "taker_buy_quote": 44611.8291
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 9.51,
          "high": 9.52,
          "low": 9.4,
          "close": 9.46,
          "volume": 10465.65,
          "close_time": 1775858399999,
          "quote_volume": 98848.632,
          "trades": 687,
          "taker_buy_base": 6188.64,
          "taker_buy_quote": 58458.5701
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 9.46,
          "high": 9.46,
          "low": 9.39,
          "close": 9.42,
          "volume": 8323.83,
          "close_time": 1775861999999,
          "quote_volume": 78370.9284,
          "trades": 419,
          "taker_buy_base": 2596.76,
          "taker_buy_quote": 24440.6418
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 9.42,
          "high": 9.42,
          "low": 9.38,
          "close": 9.4,
          "volume": 4082.45,
          "close_time": 1775865599999,
          "quote_volume": 38387.9071,
          "trades": 378,
          "taker_buy_base": 1358.1,
          "taker_buy_quote": 12773.5343
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 9.4,
          "high": 9.41,
          "low": 9.36,
          "close": 9.36,
          "volume": 5755.0,
          "close_time": 1775869199999,
          "quote_volume": 54007.2047,
          "trades": 511,
          "taker_buy_base": 2906.04,
          "taker_buy_quote": 27277.8648
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 9.36,
          "high": 9.37,
          "low": 9.31,
          "close": 9.35,
          "volume": 3577.9,
          "close_time": 1775872799999,
          "quote_volume": 33405.7889,
          "trades": 372,
          "taker_buy_base": 1775.42,
          "taker_buy_quote": 16573.0254
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 9.35,
          "high": 9.38,
          "low": 9.33,
          "close": 9.35,
          "volume": 7112.99,
          "close_time": 1775876399999,
          "quote_volume": 66560.0208,
          "trades": 381,
          "taker_buy_base": 3301.36,
          "taker_buy_quote": 30889.406
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 9.36,
          "high": 9.38,
          "low": 9.32,
          "close": 9.32,
          "volume": 2239.59,
          "close_time": 1775879999999,
          "quote_volume": 20949.7213,
          "trades": 223,
          "taker_buy_base": 1043.94,
          "taker_buy_quote": 9768.9573
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 9.33,
          "high": 9.35,
          "low": 9.3,
          "close": 9.31,
          "volume": 2625.04,
          "close_time": 1775883599999,
          "quote_volume": 24449.9523,
          "trades": 234,
          "taker_buy_base": 1080.1,
          "taker_buy_quote": 10062.48
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.26,
          "close": 9.27,
          "volume": 7404.71,
          "close_time": 1775887199999,
          "quote_volume": 68730.3354,
          "trades": 466,
          "taker_buy_base": 3311.43,
          "taker_buy_quote": 30738.05
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 9.26,
          "high": 9.29,
          "low": 9.24,
          "close": 9.27,
          "volume": 8691.88,
          "close_time": 1775890799999,
          "quote_volume": 80497.1799,
          "trades": 352,
          "taker_buy_base": 3887.51,
          "taker_buy_quote": 36021.6992
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 9.28,
          "high": 9.31,
          "low": 9.28,
          "close": 9.29,
          "volume": 1383.01,
          "close_time": 1775894399999,
          "quote_volume": 12857.7865,
          "trades": 198,
          "taker_buy_base": 1034.46,
          "taker_buy_quote": 9618.647
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 9.29,
          "high": 9.32,
          "low": 9.28,
          "close": 9.29,
          "volume": 6980.25,
          "close_time": 1775897999999,
          "quote_volume": 64934.2183,
          "trades": 268,
          "taker_buy_base": 3687.45,
          "taker_buy_quote": 34326.3289
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 9.29,
          "high": 9.32,
          "low": 9.26,
          "close": 9.29,
          "volume": 6350.61,
          "close_time": 1775901599999,
          "quote_volume": 58973.6078,
          "trades": 433,
          "taker_buy_base": 2259.14,
          "taker_buy_quote": 20983.6228
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 9.3,
          "high": 9.3,
          "low": 9.26,
          "close": 9.28,
          "volume": 2207.99,
          "close_time": 1775905199999,
          "quote_volume": 20476.4586,
          "trades": 240,
          "taker_buy_base": 1236.88,
          "taker_buy_quote": 11471.8085
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 9.27,
          "high": 9.3,
          "low": 9.26,
          "close": 9.28,
          "volume": 3671.14,
          "close_time": 1775908799999,
          "quote_volume": 34073.6207,
          "trades": 297,
          "taker_buy_base": 2037.89,
          "taker_buy_quote": 18914.6076
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 9.28,
          "high": 9.3,
          "low": 9.27,
          "close": 9.28,
          "volume": 3816.11,
          "close_time": 1775912399999,
          "quote_volume": 35442.647,
          "trades": 336,
          "taker_buy_base": 1614.46,
          "taker_buy_quote": 14998.8566
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 9.28,
          "high": 9.28,
          "low": 9.2,
          "close": 9.24,
          "volume": 10250.68,
          "close_time": 1775915999999,
          "quote_volume": 94676.8056,
          "trades": 854,
          "taker_buy_base": 3990.09,
          "taker_buy_quote": 36870.5461
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 9.24,
          "high": 9.29,
          "low": 9.24,
          "close": 9.27,
          "volume": 5711.06,
          "close_time": 1775919599999,
          "quote_volume": 52954.8805,
          "trades": 336,
          "taker_buy_base": 4098.38,
          "taker_buy_quote": 37996.2243
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 9.28,
          "high": 9.34,
          "low": 9.28,
          "close": 9.33,
          "volume": 4511.75,
          "close_time": 1775923199999,
          "quote_volume": 42045.7589,
          "trades": 545,
          "taker_buy_base": 1862.99,
          "taker_buy_quote": 17377.124
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 9.34,
          "high": 9.48,
          "low": 9.33,
          "close": 9.45,
          "volume": 11537.11,
          "close_time": 1775926799999,
          "quote_volume": 108723.0188,
          "trades": 1014,
          "taker_buy_base": 7269.62,
          "taker_buy_quote": 68514.6812
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 9.46,
          "high": 9.46,
          "low": 9.38,
          "close": 9.39,
          "volume": 10265.52,
          "close_time": 1775930399999,
          "quote_volume": 96675.1822,
          "trades": 785,
          "taker_buy_base": 5054.62,
          "taker_buy_quote": 47603.1813
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 9.39,
          "high": 9.53,
          "low": 9.37,
          "close": 9.49,
          "volume": 15818.28,
          "close_time": 1775933999999,
          "quote_volume": 149769.3436,
          "trades": 957,
          "taker_buy_base": 8537.31,
          "taker_buy_quote": 80883.7311
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 9.5,
          "high": 9.61,
          "low": 9.49,
          "close": 9.58,
          "volume": 12567.55,
          "close_time": 1775937599999,
          "quote_volume": 120068.6998,
          "trades": 1262,
          "taker_buy_base": 5435.08,
          "taker_buy_quote": 51978.3693
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.44,
          "close": 9.48,
          "volume": 9407.36,
          "close_time": 1775941199999,
          "quote_volume": 89750.7646,
          "trades": 1135,
          "taker_buy_base": 3510.43,
          "taker_buy_quote": 33479.8748
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 9.47,
          "high": 9.5,
          "low": 9.44,
          "close": 9.46,
          "volume": 8280.04,
          "close_time": 1775944799999,
          "quote_volume": 78304.6525,
          "trades": 613,
          "taker_buy_base": 2233.14,
          "taker_buy_quote": 21121.7893
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 9.46,
          "high": 9.51,
          "low": 9.4,
          "close": 9.43,
          "volume": 6095.86,
          "close_time": 1775948399999,
          "quote_volume": 57713.3077,
          "trades": 540,
          "taker_buy_base": 3884.67,
          "taker_buy_quote": 36806.3575
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 9.42,
          "high": 9.42,
          "low": 9.34,
          "close": 9.38,
          "volume": 7972.54,
          "close_time": 1775951999999,
          "quote_volume": 74777.8238,
          "trades": 364,
          "taker_buy_base": 3337.57,
          "taker_buy_quote": 31299.3405
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 9.38,
          "high": 9.39,
          "low": 9.33,
          "close": 9.37,
          "volume": 5174.44,
          "close_time": 1775955599999,
          "quote_volume": 48413.2211,
          "trades": 446,
          "taker_buy_base": 3304.77,
          "taker_buy_quote": 30927.5476
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.04,
          "close": 9.09,
          "volume": 26713.48,
          "close_time": 1775959199999,
          "quote_volume": 244719.9194,
          "trades": 1708,
          "taker_buy_base": 12684.99,
          "taker_buy_quote": 116123.0252
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 9.08,
          "high": 9.15,
          "low": 9.04,
          "close": 9.14,
          "volume": 7955.62,
          "close_time": 1775962799999,
          "quote_volume": 72380.4231,
          "trades": 690,
          "taker_buy_base": 3330.03,
          "taker_buy_quote": 30290.6241
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.09,
          "close": 9.1,
          "volume": 7846.51,
          "close_time": 1775966399999,
          "quote_volume": 71508.6951,
          "trades": 441,
          "taker_buy_base": 2890.89,
          "taker_buy_quote": 26362.7426
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 9.09,
          "high": 9.1,
          "low": 9.07,
          "close": 9.07,
          "volume": 4151.76,
          "close_time": 1775969999999,
          "quote_volume": 37693.1119,
          "trades": 328,
          "taker_buy_base": 1398.24,
          "taker_buy_quote": 12702.8982
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 9.07,
          "high": 9.09,
          "low": 9.05,
          "close": 9.08,
          "volume": 2444.36,
          "close_time": 1775973599999,
          "quote_volume": 22174.0665,
          "trades": 280,
          "taker_buy_base": 1083.59,
          "taker_buy_quote": 9832.0861
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 9.08,
          "high": 9.09,
          "low": 9.05,
          "close": 9.06,
          "volume": 11943.77,
          "close_time": 1775977199999,
          "quote_volume": 108401.9915,
          "trades": 461,
          "taker_buy_base": 3114.96,
          "taker_buy_quote": 28260.8786
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 9.01,
          "close": 9.03,
          "volume": 9668.27,
          "close_time": 1775980799999,
          "quote_volume": 87371.4135,
          "trades": 381,
          "taker_buy_base": 5172.5,
          "taker_buy_quote": 46769.1702
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 9.01,
          "close": 9.04,
          "volume": 4763.55,
          "close_time": 1775984399999,
          "quote_volume": 43043.7904,
          "trades": 329,
          "taker_buy_base": 2210.55,
          "taker_buy_quote": 19976.7879
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 9.04,
          "high": 9.05,
          "low": 9.01,
          "close": 9.03,
          "volume": 7515.31,
          "close_time": 1775987999999,
          "quote_volume": 67920.8313,
          "trades": 305,
          "taker_buy_base": 1348.61,
          "taker_buy_quote": 12185.3268
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 9.03,
          "high": 9.05,
          "low": 8.98,
          "close": 9.0,
          "volume": 6565.17,
          "close_time": 1775991599999,
          "quote_volume": 59226.9526,
          "trades": 503,
          "taker_buy_base": 3080.14,
          "taker_buy_quote": 27799.051
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 9.0,
          "high": 9.05,
          "low": 8.99,
          "close": 9.03,
          "volume": 2538.36,
          "close_time": 1775995199999,
          "quote_volume": 22931.628,
          "trades": 276,
          "taker_buy_base": 1305.03,
          "taker_buy_quote": 11789.604
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 9.01,
          "close": 9.03,
          "volume": 8029.93,
          "close_time": 1775998799999,
          "quote_volume": 72568.7034,
          "trades": 577,
          "taker_buy_base": 2846.59,
          "taker_buy_quote": 25739.5395
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 9.03,
          "high": 9.04,
          "low": 8.97,
          "close": 8.97,
          "volume": 6540.74,
          "close_time": 1776002399999,
          "quote_volume": 58946.1882,
          "trades": 634,
          "taker_buy_base": 2498.85,
          "taker_buy_quote": 22527.6915
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 8.97,
          "high": 9.01,
          "low": 8.96,
          "close": 8.99,
          "volume": 4861.76,
          "close_time": 1776005999999,
          "quote_volume": 43672.1151,
          "trades": 405,
          "taker_buy_base": 2161.99,
          "taker_buy_quote": 19428.3133
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 8.98,
          "high": 8.99,
          "low": 8.94,
          "close": 8.97,
          "volume": 7432.72,
          "close_time": 1776009599999,
          "quote_volume": 66672.2724,
          "trades": 564,
          "taker_buy_base": 3951.8,
          "taker_buy_quote": 35460.4905
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 8.97,
          "high": 9.02,
          "low": 8.96,
          "close": 9.02,
          "volume": 5900.99,
          "close_time": 1776013199999,
          "quote_volume": 53073.4991,
          "trades": 389,
          "taker_buy_base": 3451.32,
          "taker_buy_quote": 31051.0335
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 9.03,
          "high": 9.13,
          "low": 9.02,
          "close": 9.11,
          "volume": 6107.47,
          "close_time": 1776016799999,
          "quote_volume": 55409.7306,
          "trades": 597,
          "taker_buy_base": 3583.32,
          "taker_buy_quote": 32516.3285
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 9.12,
          "high": 9.17,
          "low": 9.1,
          "close": 9.11,
          "volume": 9670.4,
          "close_time": 1776020399999,
          "quote_volume": 88399.5963,
          "trades": 644,
          "taker_buy_base": 4421.79,
          "taker_buy_quote": 40403.8481
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 9.11,
          "high": 9.12,
          "low": 9.07,
          "close": 9.09,
          "volume": 5850.83,
          "close_time": 1776023999999,
          "quote_volume": 53246.1302,
          "trades": 357,
          "taker_buy_base": 2264.01,
          "taker_buy_quote": 20604.3302
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 9.09,
          "high": 9.15,
          "low": 9.07,
          "close": 9.13,
          "volume": 5035.76,
          "close_time": 1776027599999,
          "quote_volume": 45903.6372,
          "trades": 527,
          "taker_buy_base": 2938.76,
          "taker_buy_quote": 26798.5154
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 9.14,
          "high": 9.17,
          "low": 9.12,
          "close": 9.16,
          "volume": 7752.67,
          "close_time": 1776031199999,
          "quote_volume": 70903.1564,
          "trades": 489,
          "taker_buy_base": 4799.14,
          "taker_buy_quote": 43907.0907
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 9.16,
          "high": 9.16,
          "low": 9.03,
          "close": 9.07,
          "volume": 13910.61,
          "close_time": 1776034799999,
          "quote_volume": 126155.1311,
          "trades": 1136,
          "taker_buy_base": 6718.1,
          "taker_buy_quote": 60922.9849
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 9.0,
          "close": 9.04,
          "volume": 4999.54,
          "close_time": 1776038399999,
          "quote_volume": 45120.9459,
          "trades": 406,
          "taker_buy_base": 1607.81,
          "taker_buy_quote": 14518.2515
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 9.04,
          "high": 9.12,
          "low": 9.02,
          "close": 9.1,
          "volume": 8956.42,
          "close_time": 1776041999999,
          "quote_volume": 81140.2069,
          "trades": 638,
          "taker_buy_base": 3415.62,
          "taker_buy_quote": 30940.8068
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 9.1,
          "high": 9.17,
          "low": 9.1,
          "close": 9.13,
          "volume": 6662.83,
          "close_time": 1776045599999,
          "quote_volume": 60827.0126,
          "trades": 638,
          "taker_buy_base": 2964.8,
          "taker_buy_quote": 27078.1531
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 9.14,
          "high": 9.15,
          "low": 9.06,
          "close": 9.06,
          "volume": 5710.17,
          "close_time": 1776049199999,
          "quote_volume": 51943.1005,
          "trades": 465,
          "taker_buy_base": 2225.29,
          "taker_buy_quote": 20246.8633
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 9.06,
          "high": 9.08,
          "low": 9.04,
          "close": 9.08,
          "volume": 4069.45,
          "close_time": 1776052799999,
          "quote_volume": 36873.0785,
          "trades": 342,
          "taker_buy_base": 2043.22,
          "taker_buy_quote": 18511.4431
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 9.08,
          "high": 9.12,
          "low": 9.06,
          "close": 9.06,
          "volume": 4975.6,
          "close_time": 1776056399999,
          "quote_volume": 45193.7046,
          "trades": 311,
          "taker_buy_base": 2142.6,
          "taker_buy_quote": 19457.6602
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 9.05,
          "high": 9.08,
          "low": 9.01,
          "close": 9.08,
          "volume": 6219.54,
          "close_time": 1776059999999,
          "quote_volume": 56243.6229,
          "trades": 407,
          "taker_buy_base": 3908.51,
          "taker_buy_quote": 35356.0187
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 9.07,
          "high": 9.2,
          "low": 9.06,
          "close": 9.16,
          "volume": 11634.17,
          "close_time": 1776063599999,
          "quote_volume": 106549.8536,
          "trades": 827,
          "taker_buy_base": 7586.07,
          "taker_buy_quote": 69492.4439
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 9.16,
          "high": 9.17,
          "low": 9.05,
          "close": 9.07,
          "volume": 6121.34,
          "close_time": 1776067199999,
          "quote_volume": 55685.2391,
          "trades": 450,
          "taker_buy_base": 3122.11,
          "taker_buy_quote": 28384.2865
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 9.06,
          "high": 9.07,
          "low": 9.02,
          "close": 9.03,
          "volume": 4988.08,
          "close_time": 1776070799999,
          "quote_volume": 45110.5392,
          "trades": 418,
          "taker_buy_base": 1708.26,
          "taker_buy_quote": 15446.253
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 9.03,
          "high": 9.1,
          "low": 9.03,
          "close": 9.08,
          "volume": 5737.52,
          "close_time": 1776074399999,
          "quote_volume": 52054.6828,
          "trades": 397,
          "taker_buy_base": 3495.66,
          "taker_buy_quote": 31722.5442
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 9.07,
          "high": 9.09,
          "low": 8.99,
          "close": 8.99,
          "volume": 13955.73,
          "close_time": 1776077999999,
          "quote_volume": 126000.6355,
          "trades": 547,
          "taker_buy_base": 6091.45,
          "taker_buy_quote": 54987.264
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 9.0,
          "high": 9.08,
          "low": 8.97,
          "close": 9.07,
          "volume": 13089.45,
          "close_time": 1776081599999,
          "quote_volume": 118100.3511,
          "trades": 747,
          "taker_buy_base": 6333.85,
          "taker_buy_quote": 57101.9461
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 9.06,
          "high": 9.19,
          "low": 9.04,
          "close": 9.15,
          "volume": 6904.1,
          "close_time": 1776085199999,
          "quote_volume": 63002.2641,
          "trades": 639,
          "taker_buy_base": 2991.52,
          "taker_buy_quote": 27295.0277
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 9.16,
          "high": 9.29,
          "low": 9.11,
          "close": 9.26,
          "volume": 19830.65,
          "close_time": 1776088799999,
          "quote_volume": 182633.6326,
          "trades": 1583,
          "taker_buy_base": 10340.42,
          "taker_buy_quote": 95273.4911
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 9.27,
          "high": 9.33,
          "low": 9.15,
          "close": 9.33,
          "volume": 13422.22,
          "close_time": 1776092399999,
          "quote_volume": 123971.1609,
          "trades": 1293,
          "taker_buy_base": 7843.83,
          "taker_buy_quote": 72550.8083
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.16,
          "close": 9.21,
          "volume": 17914.49,
          "close_time": 1776095999999,
          "quote_volume": 165919.6832,
          "trades": 1314,
          "taker_buy_base": 8545.76,
          "taker_buy_quote": 79181.1953
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 9.21,
          "high": 9.31,
          "low": 9.15,
          "close": 9.29,
          "volume": 21436.69,
          "close_time": 1776099599999,
          "quote_volume": 198687.3781,
          "trades": 1458,
          "taker_buy_base": 7620.63,
          "taker_buy_quote": 70615.582
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 9.29,
          "high": 9.39,
          "low": 9.25,
          "close": 9.27,
          "volume": 11111.4,
          "close_time": 1776103199999,
          "quote_volume": 103529.8337,
          "trades": 990,
          "taker_buy_base": 4819.49,
          "taker_buy_quote": 44901.079
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 9.26,
          "high": 9.28,
          "low": 9.19,
          "close": 9.27,
          "volume": 7033.33,
          "close_time": 1776106799999,
          "quote_volume": 65003.9012,
          "trades": 657,
          "taker_buy_base": 3843.7,
          "taker_buy_quote": 35530.1766
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 9.27,
          "high": 9.43,
          "low": 9.27,
          "close": 9.41,
          "volume": 15924.33,
          "close_time": 1776110399999,
          "quote_volume": 148900.7707,
          "trades": 1291,
          "taker_buy_base": 8963.94,
          "taker_buy_quote": 83825.7379
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 9.42,
          "high": 9.43,
          "low": 9.29,
          "close": 9.3,
          "volume": 11466.83,
          "close_time": 1776113999999,
          "quote_volume": 107276.8563,
          "trades": 845,
          "taker_buy_base": 5079.25,
          "taker_buy_quote": 47549.3397
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 9.31,
          "high": 9.34,
          "low": 9.25,
          "close": 9.33,
          "volume": 9064.48,
          "close_time": 1776117599999,
          "quote_volume": 84225.7854,
          "trades": 539,
          "taker_buy_base": 4066.49,
          "taker_buy_quote": 37812.815
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 9.32,
          "high": 9.63,
          "low": 9.32,
          "close": 9.6,
          "volume": 46731.19,
          "close_time": 1776121199999,
          "quote_volume": 444496.5634,
          "trades": 2736,
          "taker_buy_base": 26989.45,
          "taker_buy_quote": 256686.8772
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 9.61,
          "high": 9.71,
          "low": 9.57,
          "close": 9.66,
          "volume": 32810.88,
          "close_time": 1776124799999,
          "quote_volume": 316468.5961,
          "trades": 2073,
          "taker_buy_base": 20252.71,
          "taker_buy_quote": 195308.1047
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 9.67,
          "high": 9.71,
          "low": 9.5,
          "close": 9.51,
          "volume": 22333.96,
          "close_time": 1776128399999,
          "quote_volume": 214553.2636,
          "trades": 1446,
          "taker_buy_base": 11127.05,
          "taker_buy_quote": 107012.5766
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 9.51,
          "high": 9.53,
          "low": 9.47,
          "close": 9.51,
          "volume": 13949.94,
          "close_time": 1776131999999,
          "quote_volume": 132623.2143,
          "trades": 540,
          "taker_buy_base": 3230.98,
          "taker_buy_quote": 30687.6365
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 9.5,
          "high": 9.5,
          "low": 9.44,
          "close": 9.46,
          "volume": 5971.31,
          "close_time": 1776135599999,
          "quote_volume": 56570.045,
          "trades": 541,
          "taker_buy_base": 3069.38,
          "taker_buy_quote": 29080.9601
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 9.46,
          "high": 9.49,
          "low": 9.44,
          "close": 9.46,
          "volume": 3877.36,
          "close_time": 1776139199999,
          "quote_volume": 36708.8606,
          "trades": 354,
          "taker_buy_base": 2081.85,
          "taker_buy_quote": 19712.8129
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 9.46,
          "high": 9.48,
          "low": 9.43,
          "close": 9.46,
          "volume": 3982.66,
          "close_time": 1776142799999,
          "quote_volume": 37655.2442,
          "trades": 346,
          "taker_buy_base": 2475.98,
          "taker_buy_quote": 23414.1378
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 9.45,
          "high": 9.45,
          "low": 9.38,
          "close": 9.39,
          "volume": 11532.23,
          "close_time": 1776146399999,
          "quote_volume": 108629.1662,
          "trades": 543,
          "taker_buy_base": 5470.69,
          "taker_buy_quote": 51557.2249
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.39,
          "close": 9.42,
          "volume": 5507.96,
          "close_time": 1776149999999,
          "quote_volume": 51856.758,
          "trades": 348,
          "taker_buy_base": 2430.8,
          "taker_buy_quote": 22888.8022
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 9.42,
          "high": 9.46,
          "low": 9.41,
          "close": 9.42,
          "volume": 7772.79,
          "close_time": 1776153599999,
          "quote_volume": 73288.8562,
          "trades": 396,
          "taker_buy_base": 5378.27,
          "taker_buy_quote": 50714.2355
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 9.42,
          "high": 9.45,
          "low": 9.4,
          "close": 9.44,
          "volume": 7048.31,
          "close_time": 1776157199999,
          "quote_volume": 66430.9882,
          "trades": 414,
          "taker_buy_base": 4421.05,
          "taker_buy_quote": 41674.6336
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 9.45,
          "high": 9.45,
          "low": 9.39,
          "close": 9.44,
          "volume": 7542.05,
          "close_time": 1776160799999,
          "quote_volume": 71020.7806,
          "trades": 406,
          "taker_buy_base": 4558.67,
          "taker_buy_quote": 42924.2709
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 9.43,
          "high": 9.45,
          "low": 9.41,
          "close": 9.42,
          "volume": 5968.07,
          "close_time": 1776164399999,
          "quote_volume": 56289.7733,
          "trades": 377,
          "taker_buy_base": 3590.96,
          "taker_buy_quote": 33878.1842
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.38,
          "close": 9.4,
          "volume": 5712.6,
          "close_time": 1776167999999,
          "quote_volume": 53710.2768,
          "trades": 402,
          "taker_buy_base": 3328.19,
          "taker_buy_quote": 31292.6376
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 9.4,
          "high": 9.41,
          "low": 9.36,
          "close": 9.37,
          "volume": 5879.41,
          "close_time": 1776171599999,
          "quote_volume": 55186.9476,
          "trades": 364,
          "taker_buy_base": 2620.2,
          "taker_buy_quote": 24603.7048
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 9.38,
          "high": 9.51,
          "low": 9.38,
          "close": 9.5,
          "volume": 13723.75,
          "close_time": 1776175199999,
          "quote_volume": 129451.9343,
          "trades": 949,
          "taker_buy_base": 8557.33,
          "taker_buy_quote": 80786.3502
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 9.51,
          "high": 9.54,
          "low": 9.4,
          "close": 9.41,
          "volume": 17102.44,
          "close_time": 1776178799999,
          "quote_volume": 161894.3451,
          "trades": 1169,
          "taker_buy_base": 7643.22,
          "taker_buy_quote": 72338.3668
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 9.4,
          "high": 9.47,
          "low": 9.28,
          "close": 9.43,
          "volume": 26435.87,
          "close_time": 1776182399999,
          "quote_volume": 247550.7676,
          "trades": 1633,
          "taker_buy_base": 11740.8,
          "taker_buy_quote": 110004.6575
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 9.43,
          "high": 9.49,
          "low": 9.38,
          "close": 9.39,
          "volume": 12768.11,
          "close_time": 1776185999999,
          "quote_volume": 120757.5397,
          "trades": 937,
          "taker_buy_base": 6109.97,
          "taker_buy_quote": 57831.6767
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.32,
          "close": 9.39,
          "volume": 7870.7,
          "close_time": 1776189599999,
          "quote_volume": 73853.6626,
          "trades": 617,
          "taker_buy_base": 4070.24,
          "taker_buy_quote": 38187.8518
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 9.39,
          "high": 9.41,
          "low": 9.21,
          "close": 9.26,
          "volume": 18505.78,
          "close_time": 1776193199999,
          "quote_volume": 171507.4608,
          "trades": 1126,
          "taker_buy_base": 8694.66,
          "taker_buy_quote": 80533.9855
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 9.25,
          "high": 9.36,
          "low": 9.25,
          "close": 9.35,
          "volume": 6826.06,
          "close_time": 1776196799999,
          "quote_volume": 63577.0639,
          "trades": 601,
          "taker_buy_base": 3639.05,
          "taker_buy_quote": 33924.7994
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 9.35,
          "high": 9.38,
          "low": 9.31,
          "close": 9.33,
          "volume": 15399.86,
          "close_time": 1776200399999,
          "quote_volume": 143676.2458,
          "trades": 718,
          "taker_buy_base": 9568.82,
          "taker_buy_quote": 89271.1026
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 9.33,
          "high": 9.4,
          "low": 9.33,
          "close": 9.38,
          "volume": 130364.69,
          "close_time": 1776203999999,
          "quote_volume": 1222232.7564,
          "trades": 7112,
          "taker_buy_base": 75143.82,
          "taker_buy_quote": 704545.7744
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.31,
          "close": 9.32,
          "volume": 38497.51,
          "close_time": 1776207599999,
          "quote_volume": 360429.7126,
          "trades": 1879,
          "taker_buy_base": 21095.6,
          "taker_buy_quote": 197524.8308
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.28,
          "close": 9.31,
          "volume": 13164.39,
          "close_time": 1776211199999,
          "quote_volume": 122542.2189,
          "trades": 625,
          "taker_buy_base": 7225.87,
          "taker_buy_quote": 67274.5159
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 9.31,
          "high": 9.38,
          "low": 9.3,
          "close": 9.34,
          "volume": 5434.48,
          "close_time": 1776214799999,
          "quote_volume": 50808.1646,
          "trades": 435,
          "taker_buy_base": 2600.71,
          "taker_buy_quote": 24315.7938
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 9.34,
          "high": 9.39,
          "low": 9.33,
          "close": 9.37,
          "volume": 4766.65,
          "close_time": 1776218399999,
          "quote_volume": 44577.1009,
          "trades": 394,
          "taker_buy_base": 1878.22,
          "taker_buy_quote": 17564.5071
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 9.37,
          "high": 9.39,
          "low": 9.29,
          "close": 9.32,
          "volume": 5020.37,
          "close_time": 1776221999999,
          "quote_volume": 46821.5399,
          "trades": 308,
          "taker_buy_base": 2106.03,
          "taker_buy_quote": 19645.566
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 9.33,
          "high": 9.36,
          "low": 9.29,
          "close": 9.35,
          "volume": 5211.06,
          "close_time": 1776225599999,
          "quote_volume": 48641.122,
          "trades": 359,
          "taker_buy_base": 2857.88,
          "taker_buy_quote": 26672.2861
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 9.35,
          "high": 9.46,
          "low": 9.35,
          "close": 9.41,
          "volume": 26218.28,
          "close_time": 1776229199999,
          "quote_volume": 246690.7084,
          "trades": 1187,
          "taker_buy_base": 13256.13,
          "taker_buy_quote": 124712.4958
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 9.41,
          "high": 9.46,
          "low": 9.33,
          "close": 9.35,
          "volume": 10337.55,
          "close_time": 1776232799999,
          "quote_volume": 97226.207,
          "trades": 608,
          "taker_buy_base": 5953.62,
          "taker_buy_quote": 55990.9364
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 9.35,
          "high": 9.35,
          "low": 9.3,
          "close": 9.3,
          "volume": 4717.76,
          "close_time": 1776236399999,
          "quote_volume": 43973.2723,
          "trades": 368,
          "taker_buy_base": 1697.94,
          "taker_buy_quote": 15828.7432
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 9.31,
          "high": 9.34,
          "low": 9.27,
          "close": 9.27,
          "volume": 13489.1,
          "close_time": 1776239999999,
          "quote_volume": 125308.8768,
          "trades": 715,
          "taker_buy_base": 6314.63,
          "taker_buy_quote": 58672.268
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 9.28,
          "high": 9.4,
          "low": 9.26,
          "close": 9.36,
          "volume": 12302.16,
          "close_time": 1776243599999,
          "quote_volume": 115011.8108,
          "trades": 617,
          "taker_buy_base": 6576.99,
          "taker_buy_quote": 61481.9153
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 9.36,
          "high": 9.37,
          "low": 9.31,
          "close": 9.33,
          "volume": 3866.26,
          "close_time": 1776247199999,
          "quote_volume": 36091.1249,
          "trades": 322,
          "taker_buy_base": 1742.83,
          "taker_buy_quote": 16266.0151
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 9.33,
          "high": 9.4,
          "low": 9.29,
          "close": 9.34,
          "volume": 7161.04,
          "close_time": 1776250799999,
          "quote_volume": 66996.4972,
          "trades": 540,
          "taker_buy_base": 3830.54,
          "taker_buy_quote": 35826.9454
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 9.34,
          "high": 9.46,
          "low": 9.34,
          "close": 9.43,
          "volume": 12383.12,
          "close_time": 1776254399999,
          "quote_volume": 116566.093,
          "trades": 776,
          "taker_buy_base": 6876.79,
          "taker_buy_quote": 64727.2016
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 9.42,
          "high": 9.44,
          "low": 9.39,
          "close": 9.44,
          "volume": 8596.15,
          "close_time": 1776257999999,
          "quote_volume": 80992.1241,
          "trades": 515,
          "taker_buy_base": 5257.48,
          "taker_buy_quote": 49562.1796
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 9.43,
          "high": 9.45,
          "low": 9.37,
          "close": 9.4,
          "volume": 10847.73,
          "close_time": 1776261599999,
          "quote_volume": 101984.9123,
          "trades": 747,
          "taker_buy_base": 3447.36,
          "taker_buy_quote": 32430.977
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 9.4,
          "high": 9.47,
          "low": 9.38,
          "close": 9.45,
          "volume": 5651.51,
          "close_time": 1776265199999,
          "quote_volume": 53275.228,
          "trades": 747,
          "taker_buy_base": 3886.8,
          "taker_buy_quote": 36657.4593
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 9.46,
          "high": 9.46,
          "low": 9.33,
          "close": 9.37,
          "volume": 10631.5,
          "close_time": 1776268799999,
          "quote_volume": 99629.2725,
          "trades": 826,
          "taker_buy_base": 3426.6,
          "taker_buy_quote": 32140.289
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 9.37,
          "high": 9.46,
          "low": 9.36,
          "close": 9.43,
          "volume": 6503.89,
          "close_time": 1776272399999,
          "quote_volume": 61344.4539,
          "trades": 529,
          "taker_buy_base": 4879.78,
          "taker_buy_quote": 46045.0573
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 9.44,
          "high": 9.48,
          "low": 9.41,
          "close": 9.46,
          "volume": 9070.78,
          "close_time": 1776275999999,
          "quote_volume": 85739.5822,
          "trades": 801,
          "taker_buy_base": 4998.53,
          "taker_buy_quote": 47245.4023
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 9.45,
          "high": 9.49,
          "low": 9.45,
          "close": 9.48,
          "volume": 5645.06,
          "close_time": 1776279599999,
          "quote_volume": 53485.5918,
          "trades": 489,
          "taker_buy_base": 2734.24,
          "taker_buy_quote": 25901.8367
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 9.47,
          "high": 9.57,
          "low": 9.46,
          "close": 9.53,
          "volume": 10596.18,
          "close_time": 1776283199999,
          "quote_volume": 100834.4886,
          "trades": 1048,
          "taker_buy_base": 4600.42,
          "taker_buy_quote": 43761.5423
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 9.54,
          "high": 9.54,
          "low": 9.46,
          "close": 9.48,
          "volume": 6012.81,
          "close_time": 1776286799999,
          "quote_volume": 57081.3016,
          "trades": 603,
          "taker_buy_base": 2903.83,
          "taker_buy_quote": 27571.0753
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 9.48,
          "high": 9.52,
          "low": 9.44,
          "close": 9.5,
          "volume": 10961.1,
          "close_time": 1776290399999,
          "quote_volume": 103985.8608,
          "trades": 792,
          "taker_buy_base": 5892.97,
          "taker_buy_quote": 55905.9307
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 9.5,
          "high": 9.56,
          "low": 9.49,
          "close": 9.49,
          "volume": 10714.55,
          "close_time": 1776293999999,
          "quote_volume": 101990.5146,
          "trades": 1044,
          "taker_buy_base": 5334.62,
          "taker_buy_quote": 50775.9715
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 9.48,
          "high": 9.48,
          "low": 9.39,
          "close": 9.44,
          "volume": 8784.87,
          "close_time": 1776297599999,
          "quote_volume": 82809.1905,
          "trades": 630,
          "taker_buy_base": 3557.14,
          "taker_buy_quote": 33526.6655
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 9.44,
          "high": 9.46,
          "low": 9.38,
          "close": 9.4,
          "volume": 10665.33,
          "close_time": 1776301199999,
          "quote_volume": 100428.9352,
          "trades": 702,
          "taker_buy_base": 4213.92,
          "taker_buy_quote": 39654.0058
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 9.4,
          "high": 9.4,
          "low": 9.35,
          "close": 9.37,
          "volume": 7171.77,
          "close_time": 1776304799999,
          "quote_volume": 67234.1579,
          "trades": 554,
          "taker_buy_base": 2318.1,
          "taker_buy_quote": 21730.9231
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 9.38,
          "high": 9.51,
          "low": 9.38,
          "close": 9.45,
          "volume": 5883.59,
          "close_time": 1776308399999,
          "quote_volume": 55570.5975,
          "trades": 650,
          "taker_buy_base": 2728.56,
          "taker_buy_quote": 25766.6545
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 9.45,
          "high": 9.51,
          "low": 9.42,
          "close": 9.49,
          "volume": 8088.15,
          "close_time": 1776311999999,
          "quote_volume": 76513.1105,
          "trades": 729,
          "taker_buy_base": 4406.06,
          "taker_buy_quote": 41657.3647
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 9.49,
          "high": 9.55,
          "low": 9.47,
          "close": 9.49,
          "volume": 10768.24,
          "close_time": 1776315599999,
          "quote_volume": 102462.3367,
          "trades": 905,
          "taker_buy_base": 4382.84,
          "taker_buy_quote": 41726.5441
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 9.49,
          "high": 9.52,
          "low": 9.47,
          "close": 9.5,
          "volume": 4026.82,
          "close_time": 1776319199999,
          "quote_volume": 38226.2291,
          "trades": 456,
          "taker_buy_base": 2425.15,
          "taker_buy_quote": 23025.1462
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 9.5,
          "high": 9.57,
          "low": 9.5,
          "close": 9.56,
          "volume": 4436.68,
          "close_time": 1776322799999,
          "quote_volume": 42278.794,
          "trades": 390,
          "taker_buy_base": 2863.17,
          "taker_buy_quote": 27280.8678
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 9.57,
          "high": 9.62,
          "low": 9.49,
          "close": 9.51,
          "volume": 16013.45,
          "close_time": 1776326399999,
          "quote_volume": 153292.6419,
          "trades": 1140,
          "taker_buy_base": 7970.4,
          "taker_buy_quote": 76339.4458
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 9.52,
          "high": 9.52,
          "low": 9.45,
          "close": 9.45,
          "volume": 10714.43,
          "close_time": 1776329999999,
          "quote_volume": 101681.4205,
          "trades": 631,
          "taker_buy_base": 4382.33,
          "taker_buy_quote": 41595.4038
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 9.44,
          "high": 9.52,
          "low": 9.43,
          "close": 9.44,
          "volume": 4891.98,
          "close_time": 1776333599999,
          "quote_volume": 46308.5054,
          "trades": 514,
          "taker_buy_base": 2698.75,
          "taker_buy_quote": 25547.5198
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 9.44,
          "high": 9.44,
          "low": 9.35,
          "close": 9.41,
          "volume": 15194.89,
          "close_time": 1776337199999,
          "quote_volume": 142927.1402,
          "trades": 795,
          "taker_buy_base": 5463.13,
          "taker_buy_quote": 51376.8484
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 9.4,
          "high": 9.47,
          "low": 9.39,
          "close": 9.47,
          "volume": 4548.44,
          "close_time": 1776340799999,
          "quote_volume": 42893.7583,
          "trades": 424,
          "taker_buy_base": 2719.86,
          "taker_buy_quote": 25634.2835
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 9.48,
          "high": 9.56,
          "low": 9.48,
          "close": 9.52,
          "volume": 12536.85,
          "close_time": 1776344399999,
          "quote_volume": 119358.4475,
          "trades": 999,
          "taker_buy_base": 6531.86,
          "taker_buy_quote": 62190.8288
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 9.52,
          "high": 9.62,
          "low": 9.31,
          "close": 9.41,
          "volume": 24626.97,
          "close_time": 1776347999999,
          "quote_volume": 233695.0959,
          "trades": 1872,
          "taker_buy_base": 10961.8,
          "taker_buy_quote": 104212.3631
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 9.41,
          "high": 9.42,
          "low": 9.26,
          "close": 9.4,
          "volume": 26559.88,
          "close_time": 1776351599999,
          "quote_volume": 248225.3756,
          "trades": 1823,
          "taker_buy_base": 13179.45,
          "taker_buy_quote": 123275.9686
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 9.41,
          "high": 9.61,
          "low": 9.39,
          "close": 9.59,
          "volume": 22151.48,
          "close_time": 1776355199999,
          "quote_volume": 210964.1023,
          "trades": 2151,
          "taker_buy_base": 10808.55,
          "taker_buy_quote": 103029.3528
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 9.59,
          "high": 9.65,
          "low": 9.42,
          "close": 9.46,
          "volume": 29667.87,
          "close_time": 1776358799999,
          "quote_volume": 283542.9416,
          "trades": 2280,
          "taker_buy_base": 12262.86,
          "taker_buy_quote": 117273.7376
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 9.46,
          "high": 9.55,
          "low": 9.41,
          "close": 9.53,
          "volume": 10173.27,
          "close_time": 1776362399999,
          "quote_volume": 96525.7855,
          "trades": 1061,
          "taker_buy_base": 5063.19,
          "taker_buy_quote": 48046.8461
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 9.54,
          "high": 9.85,
          "low": 9.5,
          "close": 9.77,
          "volume": 44868.74,
          "close_time": 1776365999999,
          "quote_volume": 433846.6963,
          "trades": 2955,
          "taker_buy_base": 25036.01,
          "taker_buy_quote": 242281.7572
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 9.78,
          "high": 9.86,
          "low": 9.74,
          "close": 9.85,
          "volume": 25507.37,
          "close_time": 1776369599999,
          "quote_volume": 249950.5914,
          "trades": 1784,
          "taker_buy_base": 14872.9,
          "taker_buy_quote": 145639.0529
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 9.86,
          "high": 9.88,
          "low": 9.66,
          "close": 9.69,
          "volume": 14921.39,
          "close_time": 1776373199999,
          "quote_volume": 145817.9756,
          "trades": 1586,
          "taker_buy_base": 8437.97,
          "taker_buy_quote": 82421.1024
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 9.7,
          "high": 9.74,
          "low": 9.65,
          "close": 9.72,
          "volume": 10557.4,
          "close_time": 1776376799999,
          "quote_volume": 102440.0102,
          "trades": 978,
          "taker_buy_base": 4919.21,
          "taker_buy_quote": 47739.7311
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 9.73,
          "high": 9.77,
          "low": 9.69,
          "close": 9.72,
          "volume": 8100.36,
          "close_time": 1776380399999,
          "quote_volume": 78821.1541,
          "trades": 677,
          "taker_buy_base": 5148.64,
          "taker_buy_quote": 50091.2696
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 9.71,
          "high": 9.78,
          "low": 9.69,
          "close": 9.72,
          "volume": 6361.82,
          "close_time": 1776383999999,
          "quote_volume": 61903.2343,
          "trades": 587,
          "taker_buy_base": 3141.13,
          "taker_buy_quote": 30565.4962
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 9.73,
          "high": 9.75,
          "low": 9.67,
          "close": 9.69,
          "volume": 6699.86,
          "close_time": 1776387599999,
          "quote_volume": 65030.3688,
          "trades": 585,
          "taker_buy_base": 2876.98,
          "taker_buy_quote": 27923.6916
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 9.69,
          "high": 9.71,
          "low": 9.6,
          "close": 9.64,
          "volume": 9398.82,
          "close_time": 1776391199999,
          "quote_volume": 90684.8002,
          "trades": 685,
          "taker_buy_base": 3351.82,
          "taker_buy_quote": 32358.2704
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 9.63,
          "high": 9.66,
          "low": 9.55,
          "close": 9.59,
          "volume": 9396.77,
          "close_time": 1776394799999,
          "quote_volume": 90115.2022,
          "trades": 709,
          "taker_buy_base": 3218.66,
          "taker_buy_quote": 30877.9397
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 9.59,
          "high": 9.59,
          "low": 9.54,
          "close": 9.56,
          "volume": 4350.89,
          "close_time": 1776398399999,
          "quote_volume": 41668.2489,
          "trades": 463,
          "taker_buy_base": 1161.02,
          "taker_buy_quote": 11116.1998
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 9.56,
          "high": 9.58,
          "low": 9.54,
          "close": 9.55,
          "volume": 4884.18,
          "close_time": 1776401999999,
          "quote_volume": 46695.8111,
          "trades": 469,
          "taker_buy_base": 2755.55,
          "taker_buy_quote": 26354.7315
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 9.56,
          "high": 9.56,
          "low": 9.45,
          "close": 9.46,
          "volume": 9993.55,
          "close_time": 1776405599999,
          "quote_volume": 94716.6461,
          "trades": 904,
          "taker_buy_base": 6194.67,
          "taker_buy_quote": 58716.1631
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 9.46,
          "high": 9.59,
          "low": 9.46,
          "close": 9.56,
          "volume": 9399.87,
          "close_time": 1776409199999,
          "quote_volume": 89476.1724,
          "trades": 675,
          "taker_buy_base": 6159.93,
          "taker_buy_quote": 58626.0798
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.57,
          "close": 9.63,
          "volume": 11274.97,
          "close_time": 1776412799999,
          "quote_volume": 108281.5672,
          "trades": 784,
          "taker_buy_base": 6517.35,
          "taker_buy_quote": 62569.4384
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 9.64,
          "high": 9.71,
          "low": 9.62,
          "close": 9.67,
          "volume": 9872.55,
          "close_time": 1776416399999,
          "quote_volume": 95514.5264,
          "trades": 951,
          "taker_buy_base": 6084.74,
          "taker_buy_quote": 58852.0831
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 9.67,
          "high": 9.73,
          "low": 9.61,
          "close": 9.68,
          "volume": 11978.28,
          "close_time": 1776419999999,
          "quote_volume": 115687.0494,
          "trades": 1077,
          "taker_buy_base": 6802.45,
          "taker_buy_quote": 65717.064
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 9.68,
          "high": 9.71,
          "low": 9.5,
          "close": 9.55,
          "volume": 13589.64,
          "close_time": 1776423599999,
          "quote_volume": 130382.7072,
          "trades": 960,
          "taker_buy_base": 4869.74,
          "taker_buy_quote": 46673.3351
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 9.54,
          "high": 9.68,
          "low": 9.54,
          "close": 9.65,
          "volume": 9144.56,
          "close_time": 1776427199999,
          "quote_volume": 87902.8527,
          "trades": 816,
          "taker_buy_base": 5412.61,
          "taker_buy_quote": 51971.8678
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 9.66,
          "high": 9.77,
          "low": 9.62,
          "close": 9.73,
          "volume": 14879.52,
          "close_time": 1776430799999,
          "quote_volume": 144287.5424,
          "trades": 1103,
          "taker_buy_base": 5674.43,
          "taker_buy_quote": 54990.464
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 9.73,
          "high": 9.91,
          "low": 9.72,
          "close": 9.9,
          "volume": 32269.91,
          "close_time": 1776434399999,
          "quote_volume": 317760.2055,
          "trades": 2544,
          "taker_buy_base": 15032.25,
          "taker_buy_quote": 148081.0388
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 9.9,
          "high": 10.02,
          "low": 9.87,
          "close": 9.93,
          "volume": 35155.74,
          "close_time": 1776437999999,
          "quote_volume": 348955.3066,
          "trades": 2346,
          "taker_buy_base": 19287.28,
          "taker_buy_quote": 191628.0979
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 9.94,
          "high": 9.94,
          "low": 9.76,
          "close": 9.81,
          "volume": 27646.29,
          "close_time": 1776441599999,
          "quote_volume": 272138.4153,
          "trades": 1849,
          "taker_buy_base": 13156.94,
          "taker_buy_quote": 129507.552
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 9.81,
          "high": 9.96,
          "low": 9.81,
          "close": 9.93,
          "volume": 29263.82,
          "close_time": 1776445199999,
          "quote_volume": 289207.8576,
          "trades": 1313,
          "taker_buy_base": 17941.71,
          "taker_buy_quote": 177336.0564
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 9.93,
          "high": 9.94,
          "low": 9.78,
          "close": 9.83,
          "volume": 12912.36,
          "close_time": 1776448799999,
          "quote_volume": 127268.8205,
          "trades": 1085,
          "taker_buy_base": 6064.04,
          "taker_buy_quote": 59835.9869
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 9.84,
          "high": 9.86,
          "low": 9.75,
          "close": 9.78,
          "volume": 14378.76,
          "close_time": 1776452399999,
          "quote_volume": 140628.4666,
          "trades": 1080,
          "taker_buy_base": 7692.73,
          "taker_buy_quote": 75262.1997
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 9.78,
          "high": 9.84,
          "low": 9.76,
          "close": 9.8,
          "volume": 12801.57,
          "close_time": 1776455999999,
          "quote_volume": 125431.6217,
          "trades": 744,
          "taker_buy_base": 4894.27,
          "taker_buy_quote": 47933.523
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 9.8,
          "high": 9.83,
          "low": 9.72,
          "close": 9.79,
          "volume": 21089.62,
          "close_time": 1776459599999,
          "quote_volume": 206066.4598,
          "trades": 813,
          "taker_buy_base": 9188.4,
          "taker_buy_quote": 89813.7844
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 9.8,
          "high": 9.85,
          "low": 9.77,
          "close": 9.8,
          "volume": 10909.42,
          "close_time": 1776463199999,
          "quote_volume": 106999.9652,
          "trades": 680,
          "taker_buy_base": 5858.48,
          "taker_buy_quote": 57476.7671
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 9.8,
          "high": 9.84,
          "low": 9.78,
          "close": 9.81,
          "volume": 3178.62,
          "close_time": 1776466799999,
          "quote_volume": 31176.0651,
          "trades": 288,
          "taker_buy_base": 1437.81,
          "taker_buy_quote": 14103.2542
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 9.8,
          "high": 9.8,
          "low": 9.69,
          "close": 9.73,
          "volume": 9539.96,
          "close_time": 1776470399999,
          "quote_volume": 92767.0384,
          "trades": 722,
          "taker_buy_base": 3512.86,
          "taker_buy_quote": 34177.4763
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 9.73,
          "high": 9.78,
          "low": 9.71,
          "close": 9.75,
          "volume": 7221.26,
          "close_time": 1776473999999,
          "quote_volume": 70345.365,
          "trades": 535,
          "taker_buy_base": 4183.37,
          "taker_buy_quote": 40759.2015
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 9.76,
          "high": 9.79,
          "low": 9.69,
          "close": 9.7,
          "volume": 6493.84,
          "close_time": 1776477599999,
          "quote_volume": 63250.3115,
          "trades": 505,
          "taker_buy_base": 3667.81,
          "taker_buy_quote": 35743.0692
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 9.7,
          "high": 9.75,
          "low": 9.68,
          "close": 9.72,
          "volume": 4934.36,
          "close_time": 1776481199999,
          "quote_volume": 47928.6711,
          "trades": 402,
          "taker_buy_base": 2359.56,
          "taker_buy_quote": 22921.0866
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 9.71,
          "high": 9.72,
          "low": 9.63,
          "close": 9.65,
          "volume": 7927.83,
          "close_time": 1776484799999,
          "quote_volume": 76706.9865,
          "trades": 561,
          "taker_buy_base": 1944.1,
          "taker_buy_quote": 18825.5729
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 9.64,
          "high": 9.69,
          "low": 9.63,
          "close": 9.67,
          "volume": 10946.11,
          "close_time": 1776488399999,
          "quote_volume": 105705.8775,
          "trades": 630,
          "taker_buy_base": 5320.08,
          "taker_buy_quote": 51377.9482
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 9.66,
          "high": 9.73,
          "low": 9.66,
          "close": 9.71,
          "volume": 4574.02,
          "close_time": 1776491999999,
          "quote_volume": 44364.1721,
          "trades": 408,
          "taker_buy_base": 2494.02,
          "taker_buy_quote": 24195.2631
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 9.7,
          "high": 9.73,
          "low": 9.67,
          "close": 9.7,
          "volume": 10515.68,
          "close_time": 1776495599999,
          "quote_volume": 102079.2322,
          "trades": 456,
          "taker_buy_base": 3401.76,
          "taker_buy_quote": 33016.1725
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 9.69,
          "high": 9.74,
          "low": 9.69,
          "close": 9.71,
          "volume": 5483.26,
          "close_time": 1776499199999,
          "quote_volume": 53307.5237,
          "trades": 387,
          "taker_buy_base": 3320.74,
          "taker_buy_quote": 32294.4949
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.52,
          "close": 9.57,
          "volume": 15984.23,
          "close_time": 1776502799999,
          "quote_volume": 153371.1133,
          "trades": 1238,
          "taker_buy_base": 6856.22,
          "taker_buy_quote": 65740.1717
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.49,
          "close": 9.53,
          "volume": 12570.01,
          "close_time": 1776506399999,
          "quote_volume": 119762.2218,
          "trades": 832,
          "taker_buy_base": 5480.09,
          "taker_buy_quote": 52218.3644
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 9.52,
          "high": 9.53,
          "low": 9.42,
          "close": 9.43,
          "volume": 8867.21,
          "close_time": 1776509999999,
          "quote_volume": 83817.6692,
          "trades": 899,
          "taker_buy_base": 4215.37,
          "taker_buy_quote": 39855.3484
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 9.44,
          "high": 9.44,
          "low": 9.36,
          "close": 9.4,
          "volume": 8289.69,
          "close_time": 1776513599999,
          "quote_volume": 77907.9701,
          "trades": 980,
          "taker_buy_base": 3409.72,
          "taker_buy_quote": 32051.4187
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 9.39,
          "high": 9.42,
          "low": 9.38,
          "close": 9.42,
          "volume": 8587.89,
          "close_time": 1776517199999,
          "quote_volume": 80760.4133,
          "trades": 599,
          "taker_buy_base": 4280.67,
          "taker_buy_quote": 40280.5254
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 9.42,
          "high": 9.43,
          "low": 9.34,
          "close": 9.4,
          "volume": 9060.83,
          "close_time": 1776520799999,
          "quote_volume": 85038.6637,
          "trades": 725,
          "taker_buy_base": 4564.3,
          "taker_buy_quote": 42843.0589
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.38,
          "close": 9.43,
          "volume": 6592.21,
          "close_time": 1776524399999,
          "quote_volume": 62059.5019,
          "trades": 571,
          "taker_buy_base": 3017.15,
          "taker_buy_quote": 28410.2377
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 9.43,
          "high": 9.45,
          "low": 9.4,
          "close": 9.41,
          "volume": 5913.86,
          "close_time": 1776527999999,
          "quote_volume": 55763.5903,
          "trades": 386,
          "taker_buy_base": 2496.97,
          "taker_buy_quote": 23544.7659
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 9.41,
          "high": 9.44,
          "low": 9.36,
          "close": 9.4,
          "volume": 13850.87,
          "close_time": 1776531599999,
          "quote_volume": 130198.6709,
          "trades": 721,
          "taker_buy_base": 6180.67,
          "taker_buy_quote": 58173.0569
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 9.39,
          "high": 9.42,
          "low": 9.36,
          "close": 9.41,
          "volume": 4473.45,
          "close_time": 1776535199999,
          "quote_volume": 42008.374,
          "trades": 417,
          "taker_buy_base": 2177.8,
          "taker_buy_quote": 20447.4967
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 9.4,
          "high": 9.4,
          "low": 9.3,
          "close": 9.34,
          "volume": 12553.0,
          "close_time": 1776538799999,
          "quote_volume": 117448.9016,
          "trades": 897,
          "taker_buy_base": 4706.44,
          "taker_buy_quote": 44059.3767
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 9.34,
          "high": 9.4,
          "low": 9.34,
          "close": 9.39,
          "volume": 4652.86,
          "close_time": 1776542399999,
          "quote_volume": 43616.1999,
          "trades": 486,
          "taker_buy_base": 2204.59,
          "taker_buy_quote": 20669.2508
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 9.38,
          "high": 9.42,
          "low": 9.37,
          "close": 9.41,
          "volume": 10151.4,
          "close_time": 1776545999999,
          "quote_volume": 95290.5217,
          "trades": 532,
          "taker_buy_base": 6966.97,
          "taker_buy_quote": 65395.1597
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 9.4,
          "high": 9.42,
          "low": 9.38,
          "close": 9.4,
          "volume": 4501.71,
          "close_time": 1776549599999,
          "quote_volume": 42290.9681,
          "trades": 435,
          "taker_buy_base": 2692.32,
          "taker_buy_quote": 25288.2137
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 9.41,
          "high": 9.41,
          "low": 9.36,
          "close": 9.39,
          "volume": 4430.11,
          "close_time": 1776553199999,
          "quote_volume": 41545.8773,
          "trades": 300,
          "taker_buy_base": 1215.25,
          "taker_buy_quote": 11395.1201
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 9.39,
          "high": 9.4,
          "low": 9.33,
          "close": 9.34,
          "volume": 4128.05,
          "close_time": 1776556799999,
          "quote_volume": 38681.1862,
          "trades": 384,
          "taker_buy_base": 1483.54,
          "taker_buy_quote": 13903.3162
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 9.34,
          "high": 9.34,
          "low": 9.27,
          "close": 9.3,
          "volume": 5904.54,
          "close_time": 1776560399999,
          "quote_volume": 54961.563,
          "trades": 554,
          "taker_buy_base": 1994.17,
          "taker_buy_quote": 18556.6736
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 9.31,
          "high": 9.33,
          "low": 9.26,
          "close": 9.29,
          "volume": 3789.38,
          "close_time": 1776563999999,
          "quote_volume": 35165.8767,
          "trades": 301,
          "taker_buy_base": 1722.8,
          "taker_buy_quote": 15990.6386
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 9.28,
          "high": 9.29,
          "low": 9.21,
          "close": 9.28,
          "volume": 8258.36,
          "close_time": 1776567599999,
          "quote_volume": 76403.6773,
          "trades": 608,
          "taker_buy_base": 3883.05,
          "taker_buy_quote": 35927.8288
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 9.28,
          "high": 9.33,
          "low": 9.25,
          "close": 9.3,
          "volume": 5252.74,
          "close_time": 1776571199999,
          "quote_volume": 48809.3131,
          "trades": 534,
          "taker_buy_base": 2968.06,
          "taker_buy_quote": 27579.6892
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 9.31,
          "high": 9.33,
          "low": 9.26,
          "close": 9.3,
          "volume": 6646.89,
          "close_time": 1776574799999,
          "quote_volume": 61728.8386,
          "trades": 400,
          "taker_buy_base": 2240.84,
          "taker_buy_quote": 20812.7662
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 9.3,
          "high": 9.32,
          "low": 9.28,
          "close": 9.28,
          "volume": 5967.31,
          "close_time": 1776578399999,
          "quote_volume": 55450.7819,
          "trades": 408,
          "taker_buy_base": 2441.13,
          "taker_buy_quote": 22695.383
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 9.28,
          "high": 9.32,
          "low": 9.24,
          "close": 9.29,
          "volume": 8251.15,
          "close_time": 1776581999999,
          "quote_volume": 76545.1692,
          "trades": 510,
          "taker_buy_base": 4114.37,
          "taker_buy_quote": 38187.9321
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 9.29,
          "high": 9.29,
          "low": 9.13,
          "close": 9.22,
          "volume": 15830.23,
          "close_time": 1776585599999,
          "quote_volume": 145356.9927,
          "trades": 1005,
          "taker_buy_base": 7274.58,
          "taker_buy_quote": 66782.3335
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 9.21,
          "high": 9.23,
          "low": 9.18,
          "close": 9.2,
          "volume": 5608.68,
          "close_time": 1776589199999,
          "quote_volume": 51632.5731,
          "trades": 402,
          "taker_buy_base": 2476.55,
          "taker_buy_quote": 22805.1058
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 9.2,
          "high": 9.22,
          "low": 9.18,
          "close": 9.19,
          "volume": 4378.15,
          "close_time": 1776592799999,
          "quote_volume": 40245.8546,
          "trades": 307,
          "taker_buy_base": 1648.41,
          "taker_buy_quote": 15153.2832
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 9.16,
          "close": 9.19,
          "volume": 3908.36,
          "close_time": 1776596399999,
          "quote_volume": 35891.451,
          "trades": 308,
          "taker_buy_base": 1900.96,
          "taker_buy_quote": 17460.1519
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 9.19,
          "high": 9.28,
          "low": 9.19,
          "close": 9.25,
          "volume": 6003.04,
          "close_time": 1776599999999,
          "quote_volume": 55537.0485,
          "trades": 609,
          "taker_buy_base": 2724.52,
          "taker_buy_quote": 25211.9119
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 9.25,
          "high": 9.3,
          "low": 9.24,
          "close": 9.27,
          "volume": 4679.99,
          "close_time": 1776603599999,
          "quote_volume": 43348.4071,
          "trades": 540,
          "taker_buy_base": 2550.55,
          "taker_buy_quote": 23633.0191
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 9.29,
          "high": 9.37,
          "low": 9.27,
          "close": 9.3,
          "volume": 20631.4,
          "close_time": 1776607199999,
          "quote_volume": 192118.1886,
          "trades": 1031,
          "taker_buy_base": 13809.77,
          "taker_buy_quote": 128593.4192
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 9.3,
          "high": 9.36,
          "low": 9.25,
          "close": 9.33,
          "volume": 6943.35,
          "close_time": 1776610799999,
          "quote_volume": 64552.573,
          "trades": 544,
          "taker_buy_base": 2482.16,
          "taker_buy_quote": 23083.1833
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 9.32,
          "high": 9.32,
          "low": 9.21,
          "close": 9.28,
          "volume": 7587.19,
          "close_time": 1776614399999,
          "quote_volume": 70297.6691,
          "trades": 811,
          "taker_buy_base": 3540.41,
          "taker_buy_quote": 32828.5612
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 9.29,
          "high": 9.3,
          "low": 9.22,
          "close": 9.23,
          "volume": 5933.98,
          "close_time": 1776617999999,
          "quote_volume": 54904.4574,
          "trades": 438,
          "taker_buy_base": 1820.59,
          "taker_buy_quote": 16847.0564
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 9.22,
          "high": 9.23,
          "low": 9.14,
          "close": 9.16,
          "volume": 11269.69,
          "close_time": 1776621599999,
          "quote_volume": 103591.2079,
          "trades": 804,
          "taker_buy_base": 4882.76,
          "taker_buy_quote": 44911.6495
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.14,
          "close": 9.18,
          "volume": 6740.49,
          "close_time": 1776625199999,
          "quote_volume": 61796.3596,
          "trades": 397,
          "taker_buy_base": 3812.44,
          "taker_buy_quote": 34956.7664
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 9.19,
          "high": 9.24,
          "low": 9.19,
          "close": 9.2,
          "volume": 6734.89,
          "close_time": 1776628799999,
          "quote_volume": 62035.1815,
          "trades": 496,
          "taker_buy_base": 3880.27,
          "taker_buy_quote": 35749.2347
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 9.19,
          "high": 9.2,
          "low": 9.13,
          "close": 9.16,
          "volume": 12377.28,
          "close_time": 1776632399999,
          "quote_volume": 113377.9216,
          "trades": 763,
          "taker_buy_base": 5976.14,
          "taker_buy_quote": 54733.8088
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 9.15,
          "high": 9.18,
          "low": 9.12,
          "close": 9.13,
          "volume": 6000.56,
          "close_time": 1776635999999,
          "quote_volume": 54933.1302,
          "trades": 404,
          "taker_buy_base": 3220.46,
          "taker_buy_quote": 29491.3995
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 9.13,
          "high": 9.13,
          "low": 8.97,
          "close": 9.02,
          "volume": 39743.78,
          "close_time": 1776639599999,
          "quote_volume": 359200.4091,
          "trades": 1768,
          "taker_buy_base": 20735.82,
          "taker_buy_quote": 187450.5832
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 9.01,
          "high": 9.02,
          "low": 8.98,
          "close": 9.01,
          "volume": 8494.72,
          "close_time": 1776643199999,
          "quote_volume": 76449.2371,
          "trades": 669,
          "taker_buy_base": 3492.06,
          "taker_buy_quote": 31433.5287
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 9.01,
          "high": 9.11,
          "low": 8.99,
          "close": 9.09,
          "volume": 11646.32,
          "close_time": 1776646799999,
          "quote_volume": 105544.6946,
          "trades": 796,
          "taker_buy_base": 6127.02,
          "taker_buy_quote": 55522.3282
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 9.09,
          "high": 9.15,
          "low": 9.09,
          "close": 9.13,
          "volume": 6122.79,
          "close_time": 1776650399999,
          "quote_volume": 55775.7273,
          "trades": 439,
          "taker_buy_base": 2530.25,
          "taker_buy_quote": 23055.9889
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 9.12,
          "high": 9.15,
          "low": 9.08,
          "close": 9.13,
          "volume": 7260.83,
          "close_time": 1776653999999,
          "quote_volume": 66182.6436,
          "trades": 514,
          "taker_buy_base": 3521.27,
          "taker_buy_quote": 32122.3228
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 9.12,
          "high": 9.18,
          "low": 9.12,
          "close": 9.16,
          "volume": 5746.78,
          "close_time": 1776657599999,
          "quote_volume": 52612.354,
          "trades": 358,
          "taker_buy_base": 3472.58,
          "taker_buy_quote": 31811.6022
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 9.16,
          "high": 9.17,
          "low": 9.12,
          "close": 9.14,
          "volume": 2866.71,
          "close_time": 1776661199999,
          "quote_volume": 26213.4264,
          "trades": 213,
          "taker_buy_base": 1307.21,
          "taker_buy_quote": 11953.3137
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 9.14,
          "high": 9.14,
          "low": 9.05,
          "close": 9.08,
          "volume": 7017.05,
          "close_time": 1776664799999,
          "quote_volume": 63811.5408,
          "trades": 387,
          "taker_buy_base": 3461.16,
          "taker_buy_quote": 31443.4942
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 9.08,
          "high": 9.17,
          "low": 9.07,
          "close": 9.15,
          "volume": 7542.65,
          "close_time": 1776668399999,
          "quote_volume": 68832.9861,
          "trades": 544,
          "taker_buy_base": 3726.26,
          "taker_buy_quote": 34011.0875
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 9.16,
          "high": 9.33,
          "low": 9.15,
          "close": 9.22,
          "volume": 23054.92,
          "close_time": 1776671999999,
          "quote_volume": 213120.5891,
          "trades": 1324,
          "taker_buy_base": 11859.13,
          "taker_buy_quote": 109531.784
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 9.23,
          "high": 9.24,
          "low": 9.16,
          "close": 9.17,
          "volume": 8833.97,
          "close_time": 1776675599999,
          "quote_volume": 81234.3571,
          "trades": 639,
          "taker_buy_base": 3690.67,
          "taker_buy_quote": 33934.3323
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 9.17,
          "high": 9.25,
          "low": 9.16,
          "close": 9.21,
          "volume": 8030.36,
          "close_time": 1776679199999,
          "quote_volume": 74016.0995,
          "trades": 637,
          "taker_buy_base": 4465.9,
          "taker_buy_quote": 41151.3404
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 9.21,
          "high": 9.28,
          "low": 9.21,
          "close": 9.22,
          "volume": 10975.31,
          "close_time": 1776682799999,
          "quote_volume": 101424.279,
          "trades": 516,
          "taker_buy_base": 5702.01,
          "taker_buy_quote": 52684.5809
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 9.23,
          "high": 9.23,
          "low": 9.18,
          "close": 9.22,
          "volume": 8861.18,
          "close_time": 1776686399999,
          "quote_volume": 81600.9193,
          "trades": 479,
          "taker_buy_base": 3160.6,
          "taker_buy_quote": 29120.0882
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 9.22,
          "high": 9.27,
          "low": 9.2,
          "close": 9.26,
          "volume": 13659.03,
          "close_time": 1776689999999,
          "quote_volume": 126324.3822,
          "trades": 720,
          "taker_buy_base": 6076.12,
          "taker_buy_quote": 56218.2864
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 9.26,
          "high": 9.29,
          "low": 9.22,
          "close": 9.26,
          "volume": 16853.11,
          "close_time": 1776693599999,
          "quote_volume": 156061.0325,
          "trades": 1018,
          "taker_buy_base": 8062.91,
          "taker_buy_quote": 74655.5904
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 9.26,
          "high": 9.3,
          "low": 9.18,
          "close": 9.21,
          "volume": 25345.02,
          "close_time": 1776697199999,
          "quote_volume": 233777.3311,
          "trades": 1283,
          "taker_buy_base": 11556.87,
          "taker_buy_quote": 106592.2239
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.16,
          "close": 9.23,
          "volume": 23305.54,
          "close_time": 1776700799999,
          "quote_volume": 214560.5269,
          "trades": 1279,
          "taker_buy_base": 10426.76,
          "taker_buy_quote": 95996.9291
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 9.23,
          "high": 9.23,
          "low": 9.17,
          "close": 9.18,
          "volume": 8661.38,
          "close_time": 1776704399999,
          "quote_volume": 79732.2752,
          "trades": 528,
          "taker_buy_base": 3626.18,
          "taker_buy_quote": 33387.2425
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 9.18,
          "high": 9.27,
          "low": 9.18,
          "close": 9.27,
          "volume": 11422.13,
          "close_time": 1776707999999,
          "quote_volume": 105490.5798,
          "trades": 578,
          "taker_buy_base": 7033.94,
          "taker_buy_quote": 64993.3622
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 9.27,
          "high": 9.34,
          "low": 9.27,
          "close": 9.33,
          "volume": 20865.72,
          "close_time": 1776711599999,
          "quote_volume": 194242.9541,
          "trades": 1170,
          "taker_buy_base": 9322.37,
          "taker_buy_quote": 86760.6796
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 9.33,
          "high": 9.36,
          "low": 9.3,
          "close": 9.32,
          "volume": 8814.38,
          "close_time": 1776715199999,
          "quote_volume": 82234.5403,
          "trades": 571,
          "taker_buy_base": 4695.54,
          "taker_buy_quote": 43823.7519
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 9.32,
          "high": 9.4,
          "low": 9.3,
          "close": 9.38,
          "volume": 14894.65,
          "close_time": 1776718799999,
          "quote_volume": 139304.6931,
          "trades": 773,
          "taker_buy_base": 8692.2,
          "taker_buy_quote": 81321.9097
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 9.39,
          "high": 9.43,
          "low": 9.36,
          "close": 9.4,
          "volume": 18235.97,
          "close_time": 1776722399999,
          "quote_volume": 171392.5398,
          "trades": 947,
          "taker_buy_base": 6262.72,
          "taker_buy_quote": 58824.6915
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 9.41,
          "high": 9.43,
          "low": 9.35,
          "close": 9.36,
          "volume": 7778.13,
          "close_time": 1776725999999,
          "quote_volume": 73068.8588,
          "trades": 471,
          "taker_buy_base": 3164.01,
          "taker_buy_quote": 29730.953
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 9.36,
          "high": 9.36,
          "low": 9.27,
          "close": 9.27,
          "volume": 5733.32,
          "close_time": 1776729599999,
          "quote_volume": 53343.9854,
          "trades": 492,
          "taker_buy_base": 1941.95,
          "taker_buy_quote": 18056.6832
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 9.27,
          "high": 9.34,
          "low": 9.27,
          "close": 9.33,
          "volume": 8497.69,
          "close_time": 1776733199999,
          "quote_volume": 79079.1599,
          "trades": 495,
          "taker_buy_base": 5014.49,
          "taker_buy_quote": 46668.5116
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 9.32,
          "high": 9.37,
          "low": 9.32,
          "close": 9.33,
          "volume": 5085.74,
          "close_time": 1776736799999,
          "quote_volume": 47541.6918,
          "trades": 367,
          "taker_buy_base": 2273.68,
          "taker_buy_quote": 21258.3996
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.28,
          "close": 9.29,
          "volume": 6977.12,
          "close_time": 1776740399999,
          "quote_volume": 64863.797,
          "trades": 377,
          "taker_buy_base": 3276.65,
          "taker_buy_quote": 30464.5955
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 9.28,
          "high": 9.32,
          "low": 9.26,
          "close": 9.29,
          "volume": 6467.74,
          "close_time": 1776743999999,
          "quote_volume": 60020.4466,
          "trades": 385,
          "taker_buy_base": 2699.66,
          "taker_buy_quote": 25048.0893
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 9.28,
          "high": 9.33,
          "low": 9.27,
          "close": 9.32,
          "volume": 4546.47,
          "close_time": 1776747599999,
          "quote_volume": 42259.4314,
          "trades": 261,
          "taker_buy_base": 2252.22,
          "taker_buy_quote": 20935.0002
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 9.33,
          "high": 9.39,
          "low": 9.33,
          "close": 9.37,
          "volume": 9084.97,
          "close_time": 1776751199999,
          "quote_volume": 85103.1151,
          "trades": 614,
          "taker_buy_base": 4353.2,
          "taker_buy_quote": 40785.6173
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 9.38,
          "high": 9.38,
          "low": 9.31,
          "close": 9.33,
          "volume": 9875.26,
          "close_time": 1776754799999,
          "quote_volume": 92258.017,
          "trades": 533,
          "taker_buy_base": 5548.05,
          "taker_buy_quote": 51856.9137
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 9.32,
          "high": 9.38,
          "low": 9.3,
          "close": 9.35,
          "volume": 8891.61,
          "close_time": 1776758399999,
          "quote_volume": 83117.4376,
          "trades": 523,
          "taker_buy_base": 4925.13,
          "taker_buy_quote": 46056.4426
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 9.35,
          "high": 9.43,
          "low": 9.34,
          "close": 9.36,
          "volume": 9988.45,
          "close_time": 1776761999999,
          "quote_volume": 93653.2432,
          "trades": 676,
          "taker_buy_base": 4807.08,
          "taker_buy_quote": 45094.2801
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 9.36,
          "high": 9.42,
          "low": 9.34,
          "close": 9.4,
          "volume": 6497.27,
          "close_time": 1776765599999,
          "quote_volume": 60982.2567,
          "trades": 478,
          "taker_buy_base": 3847.23,
          "taker_buy_quote": 36123.9749
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 9.41,
          "high": 9.44,
          "low": 9.39,
          "close": 9.42,
          "volume": 9614.49,
          "close_time": 1776769199999,
          "quote_volume": 90489.0853,
          "trades": 584,
          "taker_buy_base": 4460.47,
          "taker_buy_quote": 42003.0056
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 9.41,
          "high": 9.54,
          "low": 9.38,
          "close": 9.45,
          "volume": 24304.98,
          "close_time": 1776772799999,
          "quote_volume": 230197.4448,
          "trades": 1709,
          "taker_buy_base": 11555.06,
          "taker_buy_quote": 109467.833
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 9.45,
          "high": 9.46,
          "low": 9.35,
          "close": 9.39,
          "volume": 25686.0,
          "close_time": 1776776399999,
          "quote_volume": 241419.2062,
          "trades": 1494,
          "taker_buy_base": 12631.93,
          "taker_buy_quote": 118681.8409
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 9.4,
          "high": 9.4,
          "low": 9.35,
          "close": 9.38,
          "volume": 10685.9,
          "close_time": 1776779999999,
          "quote_volume": 100123.5364,
          "trades": 670,
          "taker_buy_base": 4100.09,
          "taker_buy_quote": 38418.5988
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 9.38,
          "high": 9.47,
          "low": 9.35,
          "close": 9.37,
          "volume": 14758.72,
          "close_time": 1776783599999,
          "quote_volume": 138871.9389,
          "trades": 984,
          "taker_buy_base": 5899.88,
          "taker_buy_quote": 55516.0616
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.33,
          "close": 9.39,
          "volume": 11263.35,
          "close_time": 1776787199999,
          "quote_volume": 105529.6438,
          "trades": 916,
          "taker_buy_base": 6787.2,
          "taker_buy_quote": 63614.6309
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.32,
          "close": 9.33,
          "volume": 11195.32,
          "close_time": 1776790799999,
          "quote_volume": 105118.669,
          "trades": 866,
          "taker_buy_base": 5263.27,
          "taker_buy_quote": 49402.1383
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 9.33,
          "high": 9.38,
          "low": 9.22,
          "close": 9.34,
          "volume": 16803.83,
          "close_time": 1776794399999,
          "quote_volume": 156206.5861,
          "trades": 1322,
          "taker_buy_base": 8068.9,
          "taker_buy_quote": 75029.7171
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 9.34,
          "high": 9.35,
          "low": 9.26,
          "close": 9.32,
          "volume": 9671.12,
          "close_time": 1776797999999,
          "quote_volume": 90086.3638,
          "trades": 664,
          "taker_buy_base": 4505.48,
          "taker_buy_quote": 41977.0437
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 9.33,
          "high": 9.34,
          "low": 9.18,
          "close": 9.21,
          "volume": 12508.89,
          "close_time": 1776801599999,
          "quote_volume": 115968.3213,
          "trades": 951,
          "taker_buy_base": 5771.43,
          "taker_buy_quote": 53433.6941
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 9.21,
          "high": 9.37,
          "low": 9.2,
          "close": 9.32,
          "volume": 12734.15,
          "close_time": 1776805199999,
          "quote_volume": 118353.1585,
          "trades": 1014,
          "taker_buy_base": 7722.18,
          "taker_buy_quote": 71755.7117
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 9.32,
          "high": 9.33,
          "low": 9.29,
          "close": 9.31,
          "volume": 7172.05,
          "close_time": 1776808799999,
          "quote_volume": 66778.0119,
          "trades": 424,
          "taker_buy_base": 3297.93,
          "taker_buy_quote": 30719.0969
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 9.31,
          "high": 9.32,
          "low": 9.27,
          "close": 9.3,
          "volume": 7885.8,
          "close_time": 1776812399999,
          "quote_volume": 73296.9998,
          "trades": 495,
          "taker_buy_base": 3982.92,
          "taker_buy_quote": 37023.9303
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 9.31,
          "high": 9.41,
          "low": 9.31,
          "close": 9.39,
          "volume": 5658.97,
          "close_time": 1776815999999,
          "quote_volume": 52970.2449,
          "trades": 633,
          "taker_buy_base": 3206.92,
          "taker_buy_quote": 30025.1902
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.39,
          "close": 9.43,
          "volume": 8549.53,
          "close_time": 1776819599999,
          "quote_volume": 80469.6236,
          "trades": 738,
          "taker_buy_base": 4640.58,
          "taker_buy_quote": 43692.4925
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 9.42,
          "high": 9.43,
          "low": 9.38,
          "close": 9.4,
          "volume": 9269.03,
          "close_time": 1776823199999,
          "quote_volume": 87166.4878,
          "trades": 481,
          "taker_buy_base": 5714.63,
          "taker_buy_quote": 53752.6466
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 9.4,
          "high": 9.6,
          "low": 9.39,
          "close": 9.59,
          "volume": 22806.66,
          "close_time": 1776826799999,
          "quote_volume": 217486.988,
          "trades": 1645,
          "taker_buy_base": 11617.0,
          "taker_buy_quote": 110761.0936
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.5,
          "close": 9.57,
          "volume": 25372.11,
          "close_time": 1776830399999,
          "quote_volume": 243068.6067,
          "trades": 1140,
          "taker_buy_base": 18121.65,
          "taker_buy_quote": 173693.316
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 9.57,
          "high": 9.59,
          "low": 9.53,
          "close": 9.56,
          "volume": 10549.9,
          "close_time": 1776833999999,
          "quote_volume": 100859.2521,
          "trades": 606,
          "taker_buy_base": 6435.68,
          "taker_buy_quote": 61547.2888
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 9.56,
          "high": 9.67,
          "low": 9.54,
          "close": 9.62,
          "volume": 25917.13,
          "close_time": 1776837599999,
          "quote_volume": 249531.2274,
          "trades": 1731,
          "taker_buy_base": 18013.24,
          "taker_buy_quote": 173437.3415
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 9.62,
          "high": 9.62,
          "low": 9.58,
          "close": 9.61,
          "volume": 13315.87,
          "close_time": 1776841199999,
          "quote_volume": 127820.5445,
          "trades": 482,
          "taker_buy_base": 7942.25,
          "taker_buy_quote": 76261.6122
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 9.61,
          "high": 9.61,
          "low": 9.55,
          "close": 9.58,
          "volume": 13733.63,
          "close_time": 1776844799999,
          "quote_volume": 131522.4204,
          "trades": 683,
          "taker_buy_base": 7047.64,
          "taker_buy_quote": 67506.6374
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 9.58,
          "high": 9.6,
          "low": 9.54,
          "close": 9.57,
          "volume": 8223.36,
          "close_time": 1776848399999,
          "quote_volume": 78746.819,
          "trades": 502,
          "taker_buy_base": 5132.77,
          "taker_buy_quote": 49168.0385
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 9.56,
          "high": 9.65,
          "low": 9.55,
          "close": 9.6,
          "volume": 5010.52,
          "close_time": 1776851999999,
          "quote_volume": 48095.1975,
          "trades": 423,
          "taker_buy_base": 2701.6,
          "taker_buy_quote": 25915.1672
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 9.61,
          "high": 9.65,
          "low": 9.56,
          "close": 9.58,
          "volume": 22944.91,
          "close_time": 1776855599999,
          "quote_volume": 220037.0263,
          "trades": 901,
          "taker_buy_base": 5961.43,
          "taker_buy_quote": 57191.1573
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 9.58,
          "high": 9.61,
          "low": 9.57,
          "close": 9.57,
          "volume": 6863.44,
          "close_time": 1776859199999,
          "quote_volume": 65789.5091,
          "trades": 566,
          "taker_buy_base": 3383.74,
          "taker_buy_quote": 32441.2148
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.51,
          "close": 9.53,
          "volume": 6034.04,
          "close_time": 1776862799999,
          "quote_volume": 57560.3847,
          "trades": 454,
          "taker_buy_base": 3500.85,
          "taker_buy_quote": 33403.2783
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 9.53,
          "high": 9.58,
          "low": 9.49,
          "close": 9.56,
          "volume": 11428.43,
          "close_time": 1776866399999,
          "quote_volume": 109016.8277,
          "trades": 777,
          "taker_buy_base": 6254.45,
          "taker_buy_quote": 59703.648
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 9.56,
          "high": 9.59,
          "low": 9.51,
          "close": 9.57,
          "volume": 13429.08,
          "close_time": 1776869999999,
          "quote_volume": 128376.4552,
          "trades": 906,
          "taker_buy_base": 7528.87,
          "taker_buy_quote": 71982.2799
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 9.58,
          "high": 9.6,
          "low": 9.55,
          "close": 9.56,
          "volume": 13825.46,
          "close_time": 1776873599999,
          "quote_volume": 132304.0071,
          "trades": 764,
          "taker_buy_base": 6401.18,
          "taker_buy_quote": 61284.6626
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 9.55,
          "high": 9.58,
          "low": 9.49,
          "close": 9.5,
          "volume": 8526.0,
          "close_time": 1776877199999,
          "quote_volume": 81193.0247,
          "trades": 590,
          "taker_buy_base": 3742.5,
          "taker_buy_quote": 35658.731
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 9.5,
          "high": 9.55,
          "low": 9.5,
          "close": 9.53,
          "volume": 7539.43,
          "close_time": 1776880799999,
          "quote_volume": 71832.8925,
          "trades": 341,
          "taker_buy_base": 5032.38,
          "taker_buy_quote": 47954.6509
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 9.54,
          "high": 9.58,
          "low": 9.52,
          "close": 9.52,
          "volume": 7666.56,
          "close_time": 1776884399999,
          "quote_volume": 73264.6428,
          "trades": 366,
          "taker_buy_base": 2065.65,
          "taker_buy_quote": 19735.3784
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 9.52,
          "high": 9.53,
          "low": 9.43,
          "close": 9.47,
          "volume": 7288.96,
          "close_time": 1776887999999,
          "quote_volume": 69056.3725,
          "trades": 589,
          "taker_buy_base": 3516.34,
          "taker_buy_quote": 33338.044
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 9.48,
          "high": 9.48,
          "low": 9.44,
          "close": 9.44,
          "volume": 3939.82,
          "close_time": 1776891599999,
          "quote_volume": 37274.4365,
          "trades": 269,
          "taker_buy_base": 1631.05,
          "taker_buy_quote": 15440.6596
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 9.44,
          "high": 9.5,
          "low": 9.44,
          "close": 9.48,
          "volume": 5714.33,
          "close_time": 1776895199999,
          "quote_volume": 54140.5988,
          "trades": 364,
          "taker_buy_base": 3205.32,
          "taker_buy_quote": 30373.7105
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 9.48,
          "high": 9.49,
          "low": 9.42,
          "close": 9.43,
          "volume": 5370.68,
          "close_time": 1776898799999,
          "quote_volume": 50803.4995,
          "trades": 331,
          "taker_buy_base": 2614.68,
          "taker_buy_quote": 24743.8026
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 9.42,
          "high": 9.43,
          "low": 9.33,
          "close": 9.35,
          "volume": 9825.15,
          "close_time": 1776902399999,
          "quote_volume": 92204.046,
          "trades": 646,
          "taker_buy_base": 3384.11,
          "taker_buy_quote": 31802.1758
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 9.34,
          "high": 9.36,
          "low": 9.22,
          "close": 9.35,
          "volume": 20173.34,
          "close_time": 1776905999999,
          "quote_volume": 187559.4774,
          "trades": 1275,
          "taker_buy_base": 10863.85,
          "taker_buy_quote": 100986.4669
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 9.35,
          "high": 9.35,
          "low": 9.3,
          "close": 9.34,
          "volume": 4692.54,
          "close_time": 1776909599999,
          "quote_volume": 43738.805,
          "trades": 298,
          "taker_buy_base": 2664.43,
          "taker_buy_quote": 24836.3626
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 9.34,
          "high": 9.34,
          "low": 9.32,
          "close": 9.33,
          "volume": 997.91,
          "close_time": 1776913199999,
          "quote_volume": 9309.4755,
          "trades": 74,
          "taker_buy_base": 363.14,
          "taker_buy_quote": 3390.0163
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 9.31,
          "high": 9.31,
          "low": 9.29,
          "close": 9.29,
          "volume": 1455.67,
          "close_time": 1776916799999,
          "quote_volume": 13545.3284,
          "trades": 87,
          "taker_buy_base": 856.6,
          "taker_buy_quote": 7974.6119
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 9.28,
          "high": 9.29,
          "low": 9.26,
          "close": 9.29,
          "volume": 1356.67,
          "close_time": 1776920399999,
          "quote_volume": 12581.9131,
          "trades": 75,
          "taker_buy_base": 557.21,
          "taker_buy_quote": 5169.6584
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 9.32,
          "high": 9.36,
          "low": 9.29,
          "close": 9.3,
          "volume": 6711.64,
          "close_time": 1776923999999,
          "quote_volume": 62599.1125,
          "trades": 448,
          "taker_buy_base": 2686.52,
          "taker_buy_quote": 25050.9182
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 22.47,
          "high": 22.91,
          "low": 22.37,
          "close": 22.89,
          "volume": 88371.66,
          "close_time": 1745395199999,
          "quote_volume": 2003832.756,
          "trades": 10504,
          "taker_buy_base": 43025.41,
          "taker_buy_quote": 976192.2095
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 22.88,
          "high": 23.09,
          "low": 22.56,
          "close": 22.69,
          "volume": 79691.47,
          "close_time": 1745409599999,
          "quote_volume": 1821795.5482,
          "trades": 10180,
          "taker_buy_base": 40759.16,
          "taker_buy_quote": 932184.6148
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 22.71,
          "high": 23.06,
          "low": 21.88,
          "close": 22.28,
          "volume": 160783.16,
          "close_time": 1745423999999,
          "quote_volume": 3612329.5353,
          "trades": 36398,
          "taker_buy_base": 79554.38,
          "taker_buy_quote": 1787999.0522
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 22.28,
          "high": 22.65,
          "low": 22.06,
          "close": 22.23,
          "volume": 64743.58,
          "close_time": 1745438399999,
          "quote_volume": 1444016.9769,
          "trades": 9800,
          "taker_buy_base": 32545.94,
          "taker_buy_quote": 726225.4344
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 22.24,
          "high": 22.58,
          "low": 22.23,
          "close": 22.34,
          "volume": 39116.46,
          "close_time": 1745452799999,
          "quote_volume": 875786.0921,
          "trades": 4595,
          "taker_buy_base": 26120.28,
          "taker_buy_quote": 584875.9272
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 22.36,
          "high": 22.47,
          "low": 21.84,
          "close": 21.87,
          "volume": 44118.17,
          "close_time": 1745467199999,
          "quote_volume": 978985.121,
          "trades": 6432,
          "taker_buy_base": 21392.74,
          "taker_buy_quote": 475552.082
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 21.86,
          "high": 22.19,
          "low": 21.8,
          "close": 21.89,
          "volume": 39831.51,
          "close_time": 1745481599999,
          "quote_volume": 875336.692,
          "trades": 5514,
          "taker_buy_base": 18595.85,
          "taker_buy_quote": 409066.1913
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 21.89,
          "high": 22.06,
          "low": 21.62,
          "close": 22.06,
          "volume": 47721.22,
          "close_time": 1745495999999,
          "quote_volume": 1043574.4174,
          "trades": 6381,
          "taker_buy_base": 24964.9,
          "taker_buy_quote": 546108.1001
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 22.06,
          "high": 22.65,
          "low": 21.91,
          "close": 22.32,
          "volume": 73649.77,
          "close_time": 1745510399999,
          "quote_volume": 1642197.2543,
          "trades": 13807,
          "taker_buy_base": 40642.38,
          "taker_buy_quote": 906825.6544
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 22.35,
          "high": 22.52,
          "low": 21.95,
          "close": 22.25,
          "volume": 66906.23,
          "close_time": 1745524799999,
          "quote_volume": 1488439.4431,
          "trades": 9553,
          "taker_buy_base": 29018.55,
          "taker_buy_quote": 645641.3541
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 22.25,
          "high": 22.45,
          "low": 22.05,
          "close": 22.38,
          "volume": 34400.9,
          "close_time": 1745539199999,
          "quote_volume": 766076.8202,
          "trades": 4484,
          "taker_buy_base": 18414.75,
          "taker_buy_quote": 410250.8608
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 22.39,
          "high": 22.55,
          "low": 21.78,
          "close": 22.1,
          "volume": 51433.7,
          "close_time": 1745553599999,
          "quote_volume": 1141144.3604,
          "trades": 5977,
          "taker_buy_base": 23811.3,
          "taker_buy_quote": 528430.8191
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 22.09,
          "high": 22.55,
          "low": 21.98,
          "close": 22.34,
          "volume": 39751.98,
          "close_time": 1745567999999,
          "quote_volume": 884446.2525,
          "trades": 4893,
          "taker_buy_base": 17858.67,
          "taker_buy_quote": 397352.0168
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 22.35,
          "high": 22.6,
          "low": 22.19,
          "close": 22.57,
          "volume": 66336.17,
          "close_time": 1745582399999,
          "quote_volume": 1487675.0225,
          "trades": 6207,
          "taker_buy_base": 31002.81,
          "taker_buy_quote": 695613.474
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 22.58,
          "high": 22.88,
          "low": 22.13,
          "close": 22.58,
          "volume": 114671.64,
          "close_time": 1745596799999,
          "quote_volume": 2586871.4308,
          "trades": 13351,
          "taker_buy_base": 61937.8,
          "taker_buy_quote": 1397142.8899
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 22.6,
          "high": 22.8,
          "low": 22.21,
          "close": 22.33,
          "volume": 53814.32,
          "close_time": 1745611199999,
          "quote_volume": 1210862.439,
          "trades": 5759,
          "taker_buy_base": 24132.3,
          "taker_buy_quote": 543067.5222
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 22.33,
          "high": 22.53,
          "low": 22.16,
          "close": 22.19,
          "volume": 30478.86,
          "close_time": 1745625599999,
          "quote_volume": 680560.4968,
          "trades": 3871,
          "taker_buy_base": 14711.69,
          "taker_buy_quote": 328527.817
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 22.18,
          "high": 23.0,
          "low": 22.18,
          "close": 22.65,
          "volume": 37893.62,
          "close_time": 1745639999999,
          "quote_volume": 859865.7501,
          "trades": 6391,
          "taker_buy_base": 18010.65,
          "taker_buy_quote": 408669.9179
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 22.65,
          "high": 22.7,
          "low": 22.3,
          "close": 22.47,
          "volume": 31595.97,
          "close_time": 1745654399999,
          "quote_volume": 710869.1202,
          "trades": 3849,
          "taker_buy_base": 12570.25,
          "taker_buy_quote": 283087.0183
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 22.46,
          "high": 22.78,
          "low": 21.88,
          "close": 21.97,
          "volume": 58559.83,
          "close_time": 1745668799999,
          "quote_volume": 1305651.6386,
          "trades": 7548,
          "taker_buy_base": 26569.58,
          "taker_buy_quote": 592796.2712
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 21.97,
          "high": 22.09,
          "low": 21.73,
          "close": 22.04,
          "volume": 38883.18,
          "close_time": 1745683199999,
          "quote_volume": 852175.2096,
          "trades": 5016,
          "taker_buy_base": 20275.45,
          "taker_buy_quote": 444483.5122
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 22.03,
          "high": 22.15,
          "low": 21.84,
          "close": 22.15,
          "volume": 20490.83,
          "close_time": 1745697599999,
          "quote_volume": 451087.6537,
          "trades": 3157,
          "taker_buy_base": 9452.0,
          "taker_buy_quote": 208209.975
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 22.15,
          "high": 22.44,
          "low": 22.1,
          "close": 22.42,
          "volume": 28327.16,
          "close_time": 1745711999999,
          "quote_volume": 631374.0954,
          "trades": 3596,
          "taker_buy_base": 13116.07,
          "taker_buy_quote": 292497.4862
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 22.42,
          "high": 22.8,
          "low": 22.06,
          "close": 22.38,
          "volume": 53995.82,
          "close_time": 1745726399999,
          "quote_volume": 1211930.5322,
          "trades": 7315,
          "taker_buy_base": 27545.02,
          "taker_buy_quote": 618743.1797
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 22.38,
          "high": 22.55,
          "low": 22.03,
          "close": 22.28,
          "volume": 38461.05,
          "close_time": 1745740799999,
          "quote_volume": 855370.011,
          "trades": 4365,
          "taker_buy_base": 16006.71,
          "taker_buy_quote": 356627.8829
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 22.29,
          "high": 22.48,
          "low": 22.07,
          "close": 22.09,
          "volume": 31064.28,
          "close_time": 1745755199999,
          "quote_volume": 693214.9709,
          "trades": 3025,
          "taker_buy_base": 14743.58,
          "taker_buy_quote": 329299.7181
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 22.07,
          "high": 22.33,
          "low": 21.8,
          "close": 21.9,
          "volume": 65365.55,
          "close_time": 1745769599999,
          "quote_volume": 1440265.1607,
          "trades": 8481,
          "taker_buy_base": 24815.13,
          "taker_buy_quote": 547138.4637
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 21.9,
          "high": 22.16,
          "low": 21.67,
          "close": 22.13,
          "volume": 37642.13,
          "close_time": 1745783999999,
          "quote_volume": 823156.5766,
          "trades": 3769,
          "taker_buy_base": 16886.41,
          "taker_buy_quote": 369886.6522
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 22.15,
          "high": 22.16,
          "low": 21.72,
          "close": 21.72,
          "volume": 26850.44,
          "close_time": 1745798399999,
          "quote_volume": 589633.688,
          "trades": 2901,
          "taker_buy_base": 12289.53,
          "taker_buy_quote": 269994.2429
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 21.72,
          "high": 21.83,
          "low": 21.03,
          "close": 21.75,
          "volume": 62501.95,
          "close_time": 1745812799999,
          "quote_volume": 1337978.6456,
          "trades": 7368,
          "taker_buy_base": 29221.05,
          "taker_buy_quote": 625116.7322
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 21.75,
          "high": 22.37,
          "low": 21.75,
          "close": 22.32,
          "volume": 41250.49,
          "close_time": 1745827199999,
          "quote_volume": 910781.6899,
          "trades": 5762,
          "taker_buy_base": 21864.52,
          "taker_buy_quote": 483239.3123
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 22.32,
          "high": 22.44,
          "low": 21.97,
          "close": 22.26,
          "volume": 69324.58,
          "close_time": 1745841599999,
          "quote_volume": 1540595.2742,
          "trades": 7474,
          "taker_buy_base": 35175.13,
          "taker_buy_quote": 781567.1244
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 22.29,
          "high": 22.31,
          "low": 21.29,
          "close": 21.46,
          "volume": 86032.72,
          "close_time": 1745855999999,
          "quote_volume": 1868272.6913,
          "trades": 7994,
          "taker_buy_base": 41753.28,
          "taker_buy_quote": 906288.4417
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 21.46,
          "high": 22.09,
          "low": 21.29,
          "close": 22.0,
          "volume": 62570.57,
          "close_time": 1745870399999,
          "quote_volume": 1358389.2374,
          "trades": 6224,
          "taker_buy_base": 31503.15,
          "taker_buy_quote": 684521.1677
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 22.0,
          "high": 22.03,
          "low": 21.72,
          "close": 21.84,
          "volume": 41962.99,
          "close_time": 1745884799999,
          "quote_volume": 917708.1362,
          "trades": 3857,
          "taker_buy_base": 18955.77,
          "taker_buy_quote": 414560.9077
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 21.85,
          "high": 22.09,
          "low": 21.66,
          "close": 21.86,
          "volume": 41213.38,
          "close_time": 1745899199999,
          "quote_volume": 901797.3541,
          "trades": 4407,
          "taker_buy_base": 19839.29,
          "taker_buy_quote": 434305.4356
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 21.86,
          "high": 22.21,
          "low": 21.66,
          "close": 22.18,
          "volume": 37765.58,
          "close_time": 1745913599999,
          "quote_volume": 829420.909,
          "trades": 4154,
          "taker_buy_base": 20322.17,
          "taker_buy_quote": 446311.4349
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 22.19,
          "high": 22.3,
          "low": 21.96,
          "close": 22.14,
          "volume": 62831.61,
          "close_time": 1745927999999,
          "quote_volume": 1390390.0631,
          "trades": 6326,
          "taker_buy_base": 39107.48,
          "taker_buy_quote": 865172.8797
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 22.13,
          "high": 22.21,
          "low": 21.84,
          "close": 22.02,
          "volume": 48074.34,
          "close_time": 1745942399999,
          "quote_volume": 1059882.928,
          "trades": 4850,
          "taker_buy_base": 23979.61,
          "taker_buy_quote": 528657.9669
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 22.01,
          "high": 22.62,
          "low": 21.65,
          "close": 21.87,
          "volume": 189532.78,
          "close_time": 1745956799999,
          "quote_volume": 4187644.1546,
          "trades": 29673,
          "taker_buy_base": 93819.42,
          "taker_buy_quote": 2081162.1097
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 21.87,
          "high": 21.93,
          "low": 21.28,
          "close": 21.57,
          "volume": 56554.31,
          "close_time": 1745971199999,
          "quote_volume": 1219692.3791,
          "trades": 6103,
          "taker_buy_base": 26825.94,
          "taker_buy_quote": 578521.4328
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 21.56,
          "high": 21.94,
          "low": 21.49,
          "close": 21.86,
          "volume": 31807.15,
          "close_time": 1745985599999,
          "quote_volume": 692357.4008,
          "trades": 3662,
          "taker_buy_base": 16449.14,
          "taker_buy_quote": 358116.4017
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 21.87,
          "high": 21.9,
          "low": 21.48,
          "close": 21.58,
          "volume": 15341.22,
          "close_time": 1745999999999,
          "quote_volume": 333044.3197,
          "trades": 1763,
          "taker_buy_base": 7455.95,
          "taker_buy_quote": 161889.8575
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 21.58,
          "high": 21.73,
          "low": 21.46,
          "close": 21.65,
          "volume": 24947.24,
          "close_time": 1746014399999,
          "quote_volume": 539379.4288,
          "trades": 3122,
          "taker_buy_base": 12565.6,
          "taker_buy_quote": 271696.7076
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 21.66,
          "high": 21.66,
          "low": 20.37,
          "close": 20.93,
          "volume": 121854.32,
          "close_time": 1746028799999,
          "quote_volume": 2546380.604,
          "trades": 12953,
          "taker_buy_base": 51138.0,
          "taker_buy_quote": 1067609.8805
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 20.92,
          "high": 21.2,
          "low": 20.7,
          "close": 20.94,
          "volume": 60302.24,
          "close_time": 1746043199999,
          "quote_volume": 1264084.4836,
          "trades": 5880,
          "taker_buy_base": 28749.61,
          "taker_buy_quote": 602949.99
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 20.94,
          "high": 21.23,
          "low": 20.82,
          "close": 20.91,
          "volume": 66237.14,
          "close_time": 1746057599999,
          "quote_volume": 1394873.2487,
          "trades": 6186,
          "taker_buy_base": 31701.25,
          "taker_buy_quote": 668030.3894
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 20.91,
          "high": 21.29,
          "low": 20.89,
          "close": 20.95,
          "volume": 30078.41,
          "close_time": 1746071999999,
          "quote_volume": 634661.7193,
          "trades": 3512,
          "taker_buy_base": 14150.0,
          "taker_buy_quote": 298779.3935
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 20.95,
          "high": 21.26,
          "low": 20.82,
          "close": 21.23,
          "volume": 25446.27,
          "close_time": 1746086399999,
          "quote_volume": 536530.4136,
          "trades": 3231,
          "taker_buy_base": 15082.78,
          "taker_buy_quote": 318176.987
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 21.23,
          "high": 21.59,
          "low": 21.2,
          "close": 21.48,
          "volume": 72118.46,
          "close_time": 1746100799999,
          "quote_volume": 1543241.2319,
          "trades": 6731,
          "taker_buy_base": 42777.4,
          "taker_buy_quote": 915375.7122
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 21.48,
          "high": 21.55,
          "low": 21.13,
          "close": 21.36,
          "volume": 80135.54,
          "close_time": 1746115199999,
          "quote_volume": 1711646.9171,
          "trades": 8586,
          "taker_buy_base": 34118.35,
          "taker_buy_quote": 728443.8057
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 21.35,
          "high": 21.88,
          "low": 21.26,
          "close": 21.77,
          "volume": 68582.59,
          "close_time": 1746129599999,
          "quote_volume": 1483556.9743,
          "trades": 7673,
          "taker_buy_base": 37314.05,
          "taker_buy_quote": 807360.3261
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 21.76,
          "high": 21.84,
          "low": 21.54,
          "close": 21.64,
          "volume": 26961.48,
          "close_time": 1746143999999,
          "quote_volume": 584725.4569,
          "trades": 3820,
          "taker_buy_base": 13119.62,
          "taker_buy_quote": 284627.9708
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 21.63,
          "high": 22.19,
          "low": 21.62,
          "close": 21.98,
          "volume": 51893.53,
          "close_time": 1746158399999,
          "quote_volume": 1136922.3197,
          "trades": 7150,
          "taker_buy_base": 28621.8,
          "taker_buy_quote": 627121.6508
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 21.97,
          "high": 22.09,
          "low": 21.28,
          "close": 21.28,
          "volume": 39259.08,
          "close_time": 1746172799999,
          "quote_volume": 848808.224,
          "trades": 4476,
          "taker_buy_base": 14452.31,
          "taker_buy_quote": 312220.5021
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 21.28,
          "high": 21.46,
          "low": 21.17,
          "close": 21.32,
          "volume": 37500.18,
          "close_time": 1746187199999,
          "quote_volume": 800063.7918,
          "trades": 4522,
          "taker_buy_base": 18878.46,
          "taker_buy_quote": 402687.7326
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 21.31,
          "high": 21.67,
          "low": 21.14,
          "close": 21.43,
          "volume": 62511.48,
          "close_time": 1746201599999,
          "quote_volume": 1337014.4244,
          "trades": 6997,
          "taker_buy_base": 32070.7,
          "taker_buy_quote": 685854.4216
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 21.44,
          "high": 21.68,
          "low": 20.99,
          "close": 21.05,
          "volume": 78491.76,
          "close_time": 1746215999999,
          "quote_volume": 1676501.4379,
          "trades": 7255,
          "taker_buy_base": 39549.26,
          "taker_buy_quote": 846801.4729
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 21.05,
          "high": 21.43,
          "low": 20.98,
          "close": 21.26,
          "volume": 49756.89,
          "close_time": 1746230399999,
          "quote_volume": 1053929.2834,
          "trades": 4896,
          "taker_buy_base": 31772.56,
          "taker_buy_quote": 672825.4079
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 21.26,
          "high": 21.29,
          "low": 21.07,
          "close": 21.1,
          "volume": 16189.63,
          "close_time": 1746244799999,
          "quote_volume": 342063.8715,
          "trades": 2141,
          "taker_buy_base": 5950.66,
          "taker_buy_quote": 125847.2621
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 21.08,
          "high": 21.2,
          "low": 20.87,
          "close": 20.93,
          "volume": 15250.37,
          "close_time": 1746259199999,
          "quote_volume": 320077.7959,
          "trades": 1548,
          "taker_buy_base": 7366.52,
          "taker_buy_quote": 154755.0024
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 20.94,
          "high": 21.08,
          "low": 20.63,
          "close": 20.69,
          "volume": 29562.35,
          "close_time": 1746273599999,
          "quote_volume": 615772.2765,
          "trades": 2465,
          "taker_buy_base": 11579.98,
          "taker_buy_quote": 241665.9365
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 20.71,
          "high": 21.0,
          "low": 20.67,
          "close": 20.87,
          "volume": 18553.35,
          "close_time": 1746287999999,
          "quote_volume": 387094.877,
          "trades": 1625,
          "taker_buy_base": 11166.11,
          "taker_buy_quote": 233078.5494
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 20.87,
          "high": 20.89,
          "low": 20.49,
          "close": 20.85,
          "volume": 33190.71,
          "close_time": 1746302399999,
          "quote_volume": 687174.6838,
          "trades": 3262,
          "taker_buy_base": 17411.7,
          "taker_buy_quote": 360524.098
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 20.86,
          "high": 20.88,
          "low": 20.53,
          "close": 20.53,
          "volume": 15163.49,
          "close_time": 1746316799999,
          "quote_volume": 314232.8652,
          "trades": 1979,
          "taker_buy_base": 6388.61,
          "taker_buy_quote": 132433.3658
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 20.53,
          "high": 20.64,
          "low": 20.23,
          "close": 20.25,
          "volume": 29128.97,
          "close_time": 1746331199999,
          "quote_volume": 595154.2555,
          "trades": 4191,
          "taker_buy_base": 12767.4,
          "taker_buy_quote": 261315.9063
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 20.25,
          "high": 20.44,
          "low": 20.13,
          "close": 20.23,
          "volume": 17210.14,
          "close_time": 1746345599999,
          "quote_volume": 349084.4987,
          "trades": 3662,
          "taker_buy_base": 8235.52,
          "taker_buy_quote": 167040.6235
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 20.24,
          "high": 20.24,
          "low": 20.02,
          "close": 20.08,
          "volume": 24557.18,
          "close_time": 1746359999999,
          "quote_volume": 493651.4405,
          "trades": 4035,
          "taker_buy_base": 9887.79,
          "taker_buy_quote": 198904.193
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 20.07,
          "high": 20.21,
          "low": 19.77,
          "close": 20.0,
          "volume": 43083.63,
          "close_time": 1746374399999,
          "quote_volume": 860949.1895,
          "trades": 5824,
          "taker_buy_base": 17014.37,
          "taker_buy_quote": 340382.5899
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 20.0,
          "high": 20.08,
          "low": 19.89,
          "close": 20.01,
          "volume": 20451.83,
          "close_time": 1746388799999,
          "quote_volume": 408728.4546,
          "trades": 3750,
          "taker_buy_base": 9069.9,
          "taker_buy_quote": 181127.8668
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 20.01,
          "high": 20.23,
          "low": 19.76,
          "close": 19.92,
          "volume": 36883.91,
          "close_time": 1746403199999,
          "quote_volume": 738428.6099,
          "trades": 5232,
          "taker_buy_base": 19452.28,
          "taker_buy_quote": 389965.0145
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 19.91,
          "high": 20.23,
          "low": 19.67,
          "close": 19.95,
          "volume": 24844.87,
          "close_time": 1746417599999,
          "quote_volume": 496245.7153,
          "trades": 4356,
          "taker_buy_base": 13236.11,
          "taker_buy_quote": 264696.4128
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 19.95,
          "high": 20.24,
          "low": 19.88,
          "close": 20.03,
          "volume": 30909.33,
          "close_time": 1746431999999,
          "quote_volume": 620545.7317,
          "trades": 3284,
          "taker_buy_base": 17268.6,
          "taker_buy_quote": 346465.5164
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 20.03,
          "high": 20.06,
          "low": 19.47,
          "close": 19.49,
          "volume": 44980.0,
          "close_time": 1746446399999,
          "quote_volume": 887467.569,
          "trades": 6065,
          "taker_buy_base": 17687.78,
          "taker_buy_quote": 348871.9504
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 19.47,
          "high": 19.67,
          "low": 19.3,
          "close": 19.36,
          "volume": 42368.63,
          "close_time": 1746460799999,
          "quote_volume": 826760.364,
          "trades": 5988,
          "taker_buy_base": 21144.22,
          "taker_buy_quote": 413215.5839
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 19.37,
          "high": 19.85,
          "low": 19.35,
          "close": 19.61,
          "volume": 31773.54,
          "close_time": 1746475199999,
          "quote_volume": 624865.9474,
          "trades": 5140,
          "taker_buy_base": 15502.05,
          "taker_buy_quote": 304577.7877
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 19.6,
          "high": 19.86,
          "low": 19.39,
          "close": 19.68,
          "volume": 22974.1,
          "close_time": 1746489599999,
          "quote_volume": 450831.9252,
          "trades": 3561,
          "taker_buy_base": 8498.07,
          "taker_buy_quote": 166953.8711
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 19.69,
          "high": 19.77,
          "low": 19.43,
          "close": 19.75,
          "volume": 21146.95,
          "close_time": 1746503999999,
          "quote_volume": 415234.6077,
          "trades": 3539,
          "taker_buy_base": 8802.55,
          "taker_buy_quote": 172723.1344
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 19.75,
          "high": 19.88,
          "low": 19.69,
          "close": 19.78,
          "volume": 25927.22,
          "close_time": 1746518399999,
          "quote_volume": 512838.9336,
          "trades": 3495,
          "taker_buy_base": 13647.75,
          "taker_buy_quote": 269981.416
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 19.79,
          "high": 19.79,
          "low": 19.27,
          "close": 19.41,
          "volume": 41151.75,
          "close_time": 1746532799999,
          "quote_volume": 804450.9074,
          "trades": 4797,
          "taker_buy_base": 18652.99,
          "taker_buy_quote": 365027.0112
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 19.41,
          "high": 19.79,
          "low": 19.3,
          "close": 19.65,
          "volume": 36477.1,
          "close_time": 1746547199999,
          "quote_volume": 713377.9359,
          "trades": 5938,
          "taker_buy_base": 19281.0,
          "taker_buy_quote": 377142.2143
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 19.66,
          "high": 19.94,
          "low": 19.5,
          "close": 19.82,
          "volume": 32096.61,
          "close_time": 1746561599999,
          "quote_volume": 633078.006,
          "trades": 4020,
          "taker_buy_base": 20982.1,
          "taker_buy_quote": 414249.4243
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 19.83,
          "high": 20.13,
          "low": 19.39,
          "close": 20.01,
          "volume": 61040.32,
          "close_time": 1746575999999,
          "quote_volume": 1208408.405,
          "trades": 6155,
          "taker_buy_base": 33808.2,
          "taker_buy_quote": 670165.5499
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 20.01,
          "high": 20.25,
          "low": 19.76,
          "close": 19.94,
          "volume": 33784.71,
          "close_time": 1746590399999,
          "quote_volume": 677421.0228,
          "trades": 3565,
          "taker_buy_base": 15471.31,
          "taker_buy_quote": 310343.4908
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 19.93,
          "high": 20.0,
          "low": 19.65,
          "close": 19.93,
          "volume": 49152.83,
          "close_time": 1746604799999,
          "quote_volume": 972987.1439,
          "trades": 3263,
          "taker_buy_base": 20394.86,
          "taker_buy_quote": 404165.8773
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 19.93,
          "high": 20.01,
          "low": 19.72,
          "close": 19.77,
          "volume": 23347.0,
          "close_time": 1746619199999,
          "quote_volume": 463185.5097,
          "trades": 2403,
          "taker_buy_base": 9955.96,
          "taker_buy_quote": 197596.9098
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 19.77,
          "high": 19.8,
          "low": 19.25,
          "close": 19.31,
          "volume": 68839.56,
          "close_time": 1746633599999,
          "quote_volume": 1341721.539,
          "trades": 6490,
          "taker_buy_base": 30544.16,
          "taker_buy_quote": 595197.7086
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 19.31,
          "high": 19.46,
          "low": 19.08,
          "close": 19.26,
          "volume": 73667.57,
          "close_time": 1746647999999,
          "quote_volume": 1415802.3844,
          "trades": 6762,
          "taker_buy_base": 40899.75,
          "taker_buy_quote": 786351.1634
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 19.25,
          "high": 19.71,
          "low": 19.2,
          "close": 19.55,
          "volume": 34639.84,
          "close_time": 1746662399999,
          "quote_volume": 673464.793,
          "trades": 3815,
          "taker_buy_base": 17301.73,
          "taker_buy_quote": 336467.3292
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 19.55,
          "high": 20.34,
          "low": 19.5,
          "close": 20.34,
          "volume": 54977.8,
          "close_time": 1746676799999,
          "quote_volume": 1096087.3564,
          "trades": 5876,
          "taker_buy_base": 34856.74,
          "taker_buy_quote": 695173.5977
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 20.35,
          "high": 20.91,
          "low": 20.35,
          "close": 20.86,
          "volume": 107502.37,
          "close_time": 1746691199999,
          "quote_volume": 2222406.8165,
          "trades": 7045,
          "taker_buy_base": 46010.11,
          "taker_buy_quote": 950160.7864
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 20.86,
          "high": 21.17,
          "low": 20.85,
          "close": 20.92,
          "volume": 80987.78,
          "close_time": 1746705599999,
          "quote_volume": 1701740.6208,
          "trades": 6114,
          "taker_buy_base": 42660.39,
          "taker_buy_quote": 896694.2955
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 20.93,
          "high": 21.48,
          "low": 20.65,
          "close": 21.19,
          "volume": 118647.74,
          "close_time": 1746719999999,
          "quote_volume": 2491003.2961,
          "trades": 8583,
          "taker_buy_base": 58516.19,
          "taker_buy_quote": 1230692.2779
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 21.2,
          "high": 21.5,
          "low": 21.16,
          "close": 21.43,
          "volume": 71073.24,
          "close_time": 1746734399999,
          "quote_volume": 1514698.7431,
          "trades": 6015,
          "taker_buy_base": 38897.55,
          "taker_buy_quote": 829004.4755
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 21.44,
          "high": 22.17,
          "low": 21.34,
          "close": 22.16,
          "volume": 124410.78,
          "close_time": 1746748799999,
          "quote_volume": 2716192.3837,
          "trades": 9521,
          "taker_buy_base": 65886.7,
          "taker_buy_quote": 1438480.9367
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 22.15,
          "high": 22.48,
          "low": 22.03,
          "close": 22.06,
          "volume": 83483.19,
          "close_time": 1746763199999,
          "quote_volume": 1859413.8532,
          "trades": 6757,
          "taker_buy_base": 41857.76,
          "taker_buy_quote": 932704.5959
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 22.07,
          "high": 23.12,
          "low": 21.96,
          "close": 23.01,
          "volume": 131935.8,
          "close_time": 1746777599999,
          "quote_volume": 2974653.8761,
          "trades": 9536,
          "taker_buy_base": 78530.06,
          "taker_buy_quote": 1770342.9305
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 23.01,
          "high": 24.0,
          "low": 22.79,
          "close": 23.53,
          "volume": 312699.87,
          "close_time": 1746791999999,
          "quote_volume": 7289944.4322,
          "trades": 22663,
          "taker_buy_base": 169394.2,
          "taker_buy_quote": 3952244.8973
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 23.52,
          "high": 23.68,
          "low": 22.9,
          "close": 23.14,
          "volume": 204052.01,
          "close_time": 1746806399999,
          "quote_volume": 4738812.0269,
          "trades": 14487,
          "taker_buy_base": 98225.94,
          "taker_buy_quote": 2281873.4746
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 23.14,
          "high": 23.46,
          "low": 22.79,
          "close": 23.1,
          "volume": 116681.7,
          "close_time": 1746820799999,
          "quote_volume": 2699078.514,
          "trades": 8750,
          "taker_buy_base": 54580.34,
          "taker_buy_quote": 1262786.4409
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 23.11,
          "high": 23.29,
          "low": 22.97,
          "close": 23.27,
          "volume": 39273.83,
          "close_time": 1746835199999,
          "quote_volume": 908312.4703,
          "trades": 5402,
          "taker_buy_base": 19689.72,
          "taker_buy_quote": 455476.6131
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 23.26,
          "high": 23.67,
          "low": 23.02,
          "close": 23.5,
          "volume": 78526.79,
          "close_time": 1746849599999,
          "quote_volume": 1836355.9998,
          "trades": 14060,
          "taker_buy_base": 39675.08,
          "taker_buy_quote": 927912.8487
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 23.49,
          "high": 24.25,
          "low": 23.27,
          "close": 24.17,
          "volume": 119601.23,
          "close_time": 1746863999999,
          "quote_volume": 2850573.4841,
          "trades": 15801,
          "taker_buy_base": 68395.99,
          "taker_buy_quote": 1630986.5989
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 24.17,
          "high": 24.83,
          "low": 23.92,
          "close": 24.06,
          "volume": 207954.28,
          "close_time": 1746878399999,
          "quote_volume": 5065051.6123,
          "trades": 24257,
          "taker_buy_base": 104718.13,
          "taker_buy_quote": 2550807.6014
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 24.06,
          "high": 24.77,
          "low": 24.06,
          "close": 24.37,
          "volume": 110752.58,
          "close_time": 1746892799999,
          "quote_volume": 2711810.5004,
          "trades": 14328,
          "taker_buy_base": 56622.89,
          "taker_buy_quote": 1387117.8863
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 24.38,
          "high": 24.86,
          "low": 24.32,
          "close": 24.53,
          "volume": 75515.63,
          "close_time": 1746907199999,
          "quote_volume": 1855419.4698,
          "trades": 11458,
          "taker_buy_base": 41009.89,
          "taker_buy_quote": 1007960.4656
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 24.52,
          "high": 25.98,
          "low": 24.34,
          "close": 25.82,
          "volume": 130197.95,
          "close_time": 1746921599999,
          "quote_volume": 3299168.2222,
          "trades": 17424,
          "taker_buy_base": 72503.22,
          "taker_buy_quote": 1836122.2586
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 25.81,
          "high": 26.04,
          "low": 24.94,
          "close": 25.31,
          "volume": 96889.71,
          "close_time": 1746935999999,
          "quote_volume": 2463943.3558,
          "trades": 15482,
          "taker_buy_base": 49586.97,
          "taker_buy_quote": 1261440.4018
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 25.29,
          "high": 25.47,
          "low": 24.3,
          "close": 24.53,
          "volume": 67762.1,
          "close_time": 1746950399999,
          "quote_volume": 1689959.4208,
          "trades": 9791,
          "taker_buy_base": 31215.32,
          "taker_buy_quote": 779492.7641
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 24.53,
          "high": 24.92,
          "low": 24.43,
          "close": 24.88,
          "volume": 53947.96,
          "close_time": 1746964799999,
          "quote_volume": 1331860.5545,
          "trades": 5992,
          "taker_buy_base": 26076.28,
          "taker_buy_quote": 643973.0574
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 24.88,
          "high": 24.94,
          "low": 24.18,
          "close": 24.4,
          "volume": 49418.74,
          "close_time": 1746979199999,
          "quote_volume": 1212869.1206,
          "trades": 6039,
          "taker_buy_base": 21940.58,
          "taker_buy_quote": 538595.7215
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 24.4,
          "high": 24.95,
          "low": 24.16,
          "close": 24.75,
          "volume": 49715.04,
          "close_time": 1746993599999,
          "quote_volume": 1224543.213,
          "trades": 6307,
          "taker_buy_base": 27364.41,
          "taker_buy_quote": 674609.0789
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 24.77,
          "high": 24.97,
          "low": 24.49,
          "close": 24.79,
          "volume": 36800.26,
          "close_time": 1747007999999,
          "quote_volume": 909686.819,
          "trades": 5039,
          "taker_buy_base": 17341.67,
          "taker_buy_quote": 428867.0726
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 24.79,
          "high": 25.22,
          "low": 24.44,
          "close": 25.16,
          "volume": 56034.13,
          "close_time": 1747022399999,
          "quote_volume": 1397315.0177,
          "trades": 7847,
          "taker_buy_base": 29822.76,
          "taker_buy_quote": 744022.4547
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 25.15,
          "high": 26.84,
          "low": 24.87,
          "close": 26.04,
          "volume": 230633.55,
          "close_time": 1747036799999,
          "quote_volume": 5997363.0803,
          "trades": 24924,
          "taker_buy_base": 114810.47,
          "taker_buy_quote": 2982882.0643
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 26.04,
          "high": 26.04,
          "low": 24.89,
          "close": 24.99,
          "volume": 148270.73,
          "close_time": 1747051199999,
          "quote_volume": 3780490.3915,
          "trades": 16531,
          "taker_buy_base": 69493.15,
          "taker_buy_quote": 1772778.8765
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 24.98,
          "high": 25.7,
          "low": 24.58,
          "close": 24.73,
          "volume": 169096.0,
          "close_time": 1747065599999,
          "quote_volume": 4256035.2371,
          "trades": 17404,
          "taker_buy_base": 79285.39,
          "taker_buy_quote": 1997157.5636
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 24.73,
          "high": 25.17,
          "low": 23.73,
          "close": 24.47,
          "volume": 129520.96,
          "close_time": 1747079999999,
          "quote_volume": 3167733.0599,
          "trades": 13770,
          "taker_buy_base": 67502.39,
          "taker_buy_quote": 1652153.3727
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 24.46,
          "high": 25.06,
          "low": 24.36,
          "close": 24.84,
          "volume": 32594.21,
          "close_time": 1747094399999,
          "quote_volume": 807340.5592,
          "trades": 4893,
          "taker_buy_base": 17804.87,
          "taker_buy_quote": 440975.7413
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 24.84,
          "high": 24.84,
          "low": 23.48,
          "close": 23.51,
          "volume": 71913.04,
          "close_time": 1747108799999,
          "quote_volume": 1721691.9291,
          "trades": 9451,
          "taker_buy_base": 34902.31,
          "taker_buy_quote": 834885.6323
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 23.51,
          "high": 24.54,
          "low": 23.46,
          "close": 24.31,
          "volume": 43469.33,
          "close_time": 1747123199999,
          "quote_volume": 1046797.4011,
          "trades": 6172,
          "taker_buy_base": 22703.63,
          "taker_buy_quote": 546536.8039
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 24.31,
          "high": 24.7,
          "low": 24.27,
          "close": 24.52,
          "volume": 39075.65,
          "close_time": 1747137599999,
          "quote_volume": 957322.3827,
          "trades": 4423,
          "taker_buy_base": 19428.16,
          "taker_buy_quote": 476059.449
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 24.52,
          "high": 24.92,
          "low": 24.3,
          "close": 24.91,
          "volume": 70289.39,
          "close_time": 1747151999999,
          "quote_volume": 1733285.4605,
          "trades": 6806,
          "taker_buy_base": 35972.37,
          "taker_buy_quote": 887242.48
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 24.9,
          "high": 26.25,
          "low": 24.86,
          "close": 25.82,
          "volume": 115637.65,
          "close_time": 1747166399999,
          "quote_volume": 2951754.6837,
          "trades": 10421,
          "taker_buy_base": 60888.26,
          "taker_buy_quote": 1554145.0926
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 25.82,
          "high": 25.99,
          "low": 25.51,
          "close": 25.72,
          "volume": 69071.42,
          "close_time": 1747180799999,
          "quote_volume": 1782175.8492,
          "trades": 6445,
          "taker_buy_base": 33327.66,
          "taker_buy_quote": 859963.8377
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 25.72,
          "high": 26.28,
          "low": 25.51,
          "close": 26.1,
          "volume": 84365.26,
          "close_time": 1747195199999,
          "quote_volume": 2185897.57,
          "trades": 8118,
          "taker_buy_base": 39792.31,
          "taker_buy_quote": 1031538.0997
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 26.1,
          "high": 26.54,
          "low": 25.89,
          "close": 26.02,
          "volume": 85653.24,
          "close_time": 1747209599999,
          "quote_volume": 2251769.4382,
          "trades": 8764,
          "taker_buy_base": 46751.94,
          "taker_buy_quote": 1229761.8105
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 26.03,
          "high": 26.15,
          "low": 25.41,
          "close": 25.93,
          "volume": 85818.4,
          "close_time": 1747223999999,
          "quote_volume": 2207368.7489,
          "trades": 9506,
          "taker_buy_base": 42717.95,
          "taker_buy_quote": 1100267.7609
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 25.92,
          "high": 25.96,
          "low": 25.14,
          "close": 25.41,
          "volume": 68354.61,
          "close_time": 1747238399999,
          "quote_volume": 1740511.3415,
          "trades": 8091,
          "taker_buy_base": 28218.94,
          "taker_buy_quote": 719568.6306
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 25.41,
          "high": 25.47,
          "low": 24.98,
          "close": 25.27,
          "volume": 45992.95,
          "close_time": 1747252799999,
          "quote_volume": 1159015.5623,
          "trades": 5687,
          "taker_buy_base": 24893.23,
          "taker_buy_quote": 627450.6803
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 25.27,
          "high": 25.32,
          "low": 24.75,
          "close": 24.97,
          "volume": 28700.38,
          "close_time": 1747267199999,
          "quote_volume": 717415.5563,
          "trades": 4177,
          "taker_buy_base": 9784.59,
          "taker_buy_quote": 244839.6883
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 24.96,
          "high": 25.13,
          "low": 24.38,
          "close": 24.42,
          "volume": 48701.78,
          "close_time": 1747281599999,
          "quote_volume": 1205240.3223,
          "trades": 5255,
          "taker_buy_base": 29727.83,
          "taker_buy_quote": 736312.2774
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 24.41,
          "high": 24.63,
          "low": 23.54,
          "close": 23.58,
          "volume": 74736.48,
          "close_time": 1747295999999,
          "quote_volume": 1803208.8745,
          "trades": 9945,
          "taker_buy_base": 35262.34,
          "taker_buy_quote": 851805.494
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 23.57,
          "high": 24.19,
          "low": 23.53,
          "close": 23.97,
          "volume": 92898.83,
          "close_time": 1747310399999,
          "quote_volume": 2215263.4695,
          "trades": 11767,
          "taker_buy_base": 48719.06,
          "taker_buy_quote": 1162629.4922
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 23.97,
          "high": 24.11,
          "low": 23.04,
          "close": 23.81,
          "volume": 113335.81,
          "close_time": 1747324799999,
          "quote_volume": 2673511.8143,
          "trades": 16694,
          "taker_buy_base": 55809.09,
          "taker_buy_quote": 1316846.9092
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 23.81,
          "high": 24.21,
          "low": 23.27,
          "close": 23.51,
          "volume": 67325.33,
          "close_time": 1747339199999,
          "quote_volume": 1603181.8578,
          "trades": 9718,
          "taker_buy_base": 31074.49,
          "taker_buy_quote": 739975.2037
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 23.51,
          "high": 23.74,
          "low": 22.95,
          "close": 23.51,
          "volume": 55975.74,
          "close_time": 1747353599999,
          "quote_volume": 1310280.3339,
          "trades": 10024,
          "taker_buy_base": 27711.07,
          "taker_buy_quote": 649464.7736
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 23.51,
          "high": 23.97,
          "low": 23.34,
          "close": 23.92,
          "volume": 51812.28,
          "close_time": 1747367999999,
          "quote_volume": 1229317.2232,
          "trades": 8895,
          "taker_buy_base": 29871.05,
          "taker_buy_quote": 709640.7435
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 23.92,
          "high": 24.06,
          "low": 23.67,
          "close": 23.79,
          "volume": 40816.63,
          "close_time": 1747382399999,
          "quote_volume": 975019.4595,
          "trades": 7953,
          "taker_buy_base": 18052.11,
          "taker_buy_quote": 431263.9813
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 23.79,
          "high": 24.0,
          "low": 23.26,
          "close": 23.83,
          "volume": 52498.79,
          "close_time": 1747396799999,
          "quote_volume": 1247089.7206,
          "trades": 10178,
          "taker_buy_base": 27026.32,
          "taker_buy_quote": 642560.1332
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 23.83,
          "high": 23.97,
          "low": 23.46,
          "close": 23.75,
          "volume": 60946.37,
          "close_time": 1747411199999,
          "quote_volume": 1446289.4804,
          "trades": 13230,
          "taker_buy_base": 26755.78,
          "taker_buy_quote": 634723.1073
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 23.75,
          "high": 23.88,
          "low": 23.36,
          "close": 23.57,
          "volume": 23530.58,
          "close_time": 1747425599999,
          "quote_volume": 554872.4999,
          "trades": 8602,
          "taker_buy_base": 11301.49,
          "taker_buy_quote": 266757.1586
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 23.57,
          "high": 23.58,
          "low": 22.69,
          "close": 23.07,
          "volume": 61220.17,
          "close_time": 1747439999999,
          "quote_volume": 1414746.3458,
          "trades": 12345,
          "taker_buy_base": 31069.53,
          "taker_buy_quote": 717797.9177
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 23.07,
          "high": 23.13,
          "low": 22.28,
          "close": 22.77,
          "volume": 67294.75,
          "close_time": 1747454399999,
          "quote_volume": 1521309.2352,
          "trades": 16783,
          "taker_buy_base": 28410.05,
          "taker_buy_quote": 642231.5797
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 22.76,
          "high": 23.14,
          "low": 22.7,
          "close": 22.82,
          "volume": 29516.83,
          "close_time": 1747468799999,
          "quote_volume": 675864.3728,
          "trades": 7963,
          "taker_buy_base": 13770.23,
          "taker_buy_quote": 315669.0381
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 22.82,
          "high": 22.92,
          "low": 22.57,
          "close": 22.78,
          "volume": 28998.44,
          "close_time": 1747483199999,
          "quote_volume": 660571.1256,
          "trades": 9666,
          "taker_buy_base": 15279.96,
          "taker_buy_quote": 348345.2158
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 22.8,
          "high": 22.85,
          "low": 22.34,
          "close": 22.47,
          "volume": 29709.7,
          "close_time": 1747497599999,
          "quote_volume": 671166.4186,
          "trades": 9574,
          "taker_buy_base": 12720.75,
          "taker_buy_quote": 287043.1659
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 22.46,
          "high": 22.59,
          "low": 22.12,
          "close": 22.19,
          "volume": 40466.32,
          "close_time": 1747511999999,
          "quote_volume": 905083.5253,
          "trades": 13549,
          "taker_buy_base": 19931.52,
          "taker_buy_quote": 445794.1633
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 22.19,
          "high": 22.58,
          "low": 21.98,
          "close": 22.18,
          "volume": 37817.25,
          "close_time": 1747526399999,
          "quote_volume": 841049.6731,
          "trades": 11119,
          "taker_buy_base": 16148.59,
          "taker_buy_quote": 359851.3061
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 22.19,
          "high": 22.4,
          "low": 22.03,
          "close": 22.2,
          "volume": 29647.7,
          "close_time": 1747540799999,
          "quote_volume": 658745.71,
          "trades": 8636,
          "taker_buy_base": 14449.75,
          "taker_buy_quote": 321094.1892
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 22.2,
          "high": 23.21,
          "low": 22.2,
          "close": 23.14,
          "volume": 57312.37,
          "close_time": 1747555199999,
          "quote_volume": 1308162.0986,
          "trades": 11954,
          "taker_buy_base": 31728.32,
          "taker_buy_quote": 724733.2662
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 23.15,
          "high": 23.33,
          "low": 22.92,
          "close": 22.92,
          "volume": 36739.75,
          "close_time": 1747569599999,
          "quote_volume": 849924.0802,
          "trades": 7058,
          "taker_buy_base": 17773.92,
          "taker_buy_quote": 411495.9757
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 22.94,
          "high": 23.88,
          "low": 22.79,
          "close": 23.77,
          "volume": 79280.59,
          "close_time": 1747583999999,
          "quote_volume": 1856417.4357,
          "trades": 14102,
          "taker_buy_base": 48329.04,
          "taker_buy_quote": 1132081.3403
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 23.78,
          "high": 23.82,
          "low": 22.03,
          "close": 22.04,
          "volume": 148032.75,
          "close_time": 1747598399999,
          "quote_volume": 3395138.0513,
          "trades": 24759,
          "taker_buy_base": 72178.2,
          "taker_buy_quote": 1659283.6622
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 22.04,
          "high": 23.17,
          "low": 21.55,
          "close": 23.06,
          "volume": 103427.62,
          "close_time": 1747612799999,
          "quote_volume": 2295621.846,
          "trades": 19837,
          "taker_buy_base": 53704.26,
          "taker_buy_quote": 1194477.8051
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 23.08,
          "high": 23.21,
          "low": 21.89,
          "close": 21.91,
          "volume": 51017.91,
          "close_time": 1747627199999,
          "quote_volume": 1147651.5948,
          "trades": 12566,
          "taker_buy_base": 20544.13,
          "taker_buy_quote": 463623.2635
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 21.91,
          "high": 22.05,
          "low": 21.27,
          "close": 21.7,
          "volume": 84536.83,
          "close_time": 1747641599999,
          "quote_volume": 1828927.5065,
          "trades": 17610,
          "taker_buy_base": 34425.12,
          "taker_buy_quote": 745033.6289
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 21.7,
          "high": 21.83,
          "low": 21.49,
          "close": 21.69,
          "volume": 43531.13,
          "close_time": 1747655999999,
          "quote_volume": 943034.467,
          "trades": 10466,
          "taker_buy_base": 19152.66,
          "taker_buy_quote": 414956.333
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 21.67,
          "high": 22.18,
          "low": 21.42,
          "close": 22.09,
          "volume": 53970.74,
          "close_time": 1747670399999,
          "quote_volume": 1178404.9744,
          "trades": 15977,
          "taker_buy_base": 28117.76,
          "taker_buy_quote": 614533.7563
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 22.09,
          "high": 22.63,
          "low": 21.88,
          "close": 22.3,
          "volume": 78636.9,
          "close_time": 1747684799999,
          "quote_volume": 1749712.2059,
          "trades": 18706,
          "taker_buy_base": 36871.37,
          "taker_buy_quote": 821274.5009
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 22.3,
          "high": 22.36,
          "low": 21.98,
          "close": 22.26,
          "volume": 42663.18,
          "close_time": 1747699199999,
          "quote_volume": 945792.6199,
          "trades": 8744,
          "taker_buy_base": 19813.86,
          "taker_buy_quote": 439421.3771
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 22.26,
          "high": 22.82,
          "low": 22.11,
          "close": 22.42,
          "volume": 57651.43,
          "close_time": 1747713599999,
          "quote_volume": 1294990.4473,
          "trades": 14334,
          "taker_buy_base": 26555.64,
          "taker_buy_quote": 596819.8486
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 22.42,
          "high": 22.63,
          "low": 22.21,
          "close": 22.25,
          "volume": 65903.02,
          "close_time": 1747727999999,
          "quote_volume": 1480749.9869,
          "trades": 13868,
          "taker_buy_base": 33136.3,
          "taker_buy_quote": 744594.2963
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 22.25,
          "high": 22.37,
          "low": 21.95,
          "close": 22.14,
          "volume": 42763.15,
          "close_time": 1747742399999,
          "quote_volume": 949028.4932,
          "trades": 11075,
          "taker_buy_base": 21201.55,
          "taker_buy_quote": 470978.4241
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 22.14,
          "high": 22.21,
          "low": 21.86,
          "close": 22.15,
          "volume": 37081.04,
          "close_time": 1747756799999,
          "quote_volume": 816251.4734,
          "trades": 9992,
          "taker_buy_base": 15102.93,
          "taker_buy_quote": 332488.0189
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 22.14,
          "high": 22.48,
          "low": 21.77,
          "close": 22.43,
          "volume": 44671.24,
          "close_time": 1747771199999,
          "quote_volume": 988797.1553,
          "trades": 9794,
          "taker_buy_base": 21483.77,
          "taker_buy_quote": 475754.8382
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 22.41,
          "high": 22.79,
          "low": 22.3,
          "close": 22.61,
          "volume": 60133.59,
          "close_time": 1747785599999,
          "quote_volume": 1355417.1587,
          "trades": 8317,
          "taker_buy_base": 32372.15,
          "taker_buy_quote": 729893.0906
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 22.62,
          "high": 22.73,
          "low": 22.17,
          "close": 22.54,
          "volume": 37578.71,
          "close_time": 1747799999999,
          "quote_volume": 845423.2254,
          "trades": 6912,
          "taker_buy_base": 17397.53,
          "taker_buy_quote": 391873.1754
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 22.55,
          "high": 23.01,
          "low": 22.43,
          "close": 22.56,
          "volume": 65892.62,
          "close_time": 1747814399999,
          "quote_volume": 1500143.4135,
          "trades": 10390,
          "taker_buy_base": 30918.24,
          "taker_buy_quote": 703562.9806
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 22.57,
          "high": 22.85,
          "low": 22.38,
          "close": 22.76,
          "volume": 32148.36,
          "close_time": 1747828799999,
          "quote_volume": 726017.3398,
          "trades": 5911,
          "taker_buy_base": 14582.99,
          "taker_buy_quote": 329452.7315
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 22.75,
          "high": 23.3,
          "low": 22.55,
          "close": 23.23,
          "volume": 71022.91,
          "close_time": 1747843199999,
          "quote_volume": 1629131.0704,
          "trades": 10522,
          "taker_buy_base": 35815.53,
          "taker_buy_quote": 822134.6942
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 23.23,
          "high": 23.82,
          "low": 22.41,
          "close": 22.88,
          "volume": 157482.79,
          "close_time": 1747857599999,
          "quote_volume": 3624658.0849,
          "trades": 20456,
          "taker_buy_base": 74321.26,
          "taker_buy_quote": 1710733.9706
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 22.87,
          "high": 23.46,
          "low": 22.6,
          "close": 23.18,
          "volume": 62970.35,
          "close_time": 1747871999999,
          "quote_volume": 1448453.4006,
          "trades": 8121,
          "taker_buy_base": 26782.85,
          "taker_buy_quote": 615435.1164
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 23.19,
          "high": 23.87,
          "low": 23.09,
          "close": 23.79,
          "volume": 76101.98,
          "close_time": 1747886399999,
          "quote_volume": 1782335.5647,
          "trades": 10227,
          "taker_buy_base": 35152.36,
          "taker_buy_quote": 824547.2717
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 23.79,
          "high": 24.15,
          "low": 23.73,
          "close": 24.15,
          "volume": 120892.85,
          "close_time": 1747900799999,
          "quote_volume": 2897224.1125,
          "trades": 10681,
          "taker_buy_base": 60184.98,
          "taker_buy_quote": 1441409.0207
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 24.15,
          "high": 25.41,
          "low": 24.09,
          "close": 25.11,
          "volume": 175095.82,
          "close_time": 1747915199999,
          "quote_volume": 4348902.4546,
          "trades": 35228,
          "taker_buy_base": 95605.85,
          "taker_buy_quote": 2375706.2282
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 25.11,
          "high": 25.44,
          "low": 24.77,
          "close": 25.05,
          "volume": 119465.93,
          "close_time": 1747929599999,
          "quote_volume": 3001530.4987,
          "trades": 12632,
          "taker_buy_base": 62437.93,
          "taker_buy_quote": 1569866.767
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 25.06,
          "high": 25.42,
          "low": 25.04,
          "close": 25.09,
          "volume": 120898.11,
          "close_time": 1747943999999,
          "quote_volume": 3051413.6253,
          "trades": 9413,
          "taker_buy_base": 63177.72,
          "taker_buy_quote": 1593997.8676
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 25.11,
          "high": 25.34,
          "low": 24.74,
          "close": 25.26,
          "volume": 57902.58,
          "close_time": 1747958399999,
          "quote_volume": 1448411.0054,
          "trades": 6263,
          "taker_buy_base": 24978.65,
          "taker_buy_quote": 625379.7526
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 25.27,
          "high": 25.85,
          "low": 25.06,
          "close": 25.74,
          "volume": 80094.97,
          "close_time": 1747972799999,
          "quote_volume": 2041317.5441,
          "trades": 9397,
          "taker_buy_base": 40559.8,
          "taker_buy_quote": 1034740.5058
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 25.74,
          "high": 25.84,
          "low": 24.91,
          "close": 25.11,
          "volume": 98847.5,
          "close_time": 1747987199999,
          "quote_volume": 2501323.4211,
          "trades": 9122,
          "taker_buy_base": 44870.96,
          "taker_buy_quote": 1137067.5817
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 25.11,
          "high": 25.99,
          "low": 24.29,
          "close": 24.44,
          "volume": 212734.37,
          "close_time": 1748001599999,
          "quote_volume": 5387520.0503,
          "trades": 21369,
          "taker_buy_base": 105756.85,
          "taker_buy_quote": 2677734.2702
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 24.46,
          "high": 25.01,
          "low": 23.65,
          "close": 24.49,
          "volume": 211954.32,
          "close_time": 1748015999999,
          "quote_volume": 5167856.2646,
          "trades": 21923,
          "taker_buy_base": 112754.21,
          "taker_buy_quote": 2745438.3777
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 24.49,
          "high": 24.64,
          "low": 23.99,
          "close": 24.02,
          "volume": 93325.37,
          "close_time": 1748030399999,
          "quote_volume": 2272411.9135,
          "trades": 10241,
          "taker_buy_base": 48167.28,
          "taker_buy_quote": 1173671.228
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 24.03,
          "high": 24.03,
          "low": 22.93,
          "close": 23.07,
          "volume": 61065.52,
          "close_time": 1748044799999,
          "quote_volume": 1440962.2676,
          "trades": 8556,
          "taker_buy_base": 23270.52,
          "taker_buy_quote": 549516.4026
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 23.08,
          "high": 23.48,
          "low": 22.95,
          "close": 23.28,
          "volume": 36561.26,
          "close_time": 1748059199999,
          "quote_volume": 848393.6057,
          "trades": 6028,
          "taker_buy_base": 16946.22,
          "taker_buy_quote": 393228.9042
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 23.29,
          "high": 23.45,
          "low": 23.01,
          "close": 23.13,
          "volume": 41193.7,
          "close_time": 1748073599999,
          "quote_volume": 956131.3482,
          "trades": 4676,
          "taker_buy_base": 14897.24,
          "taker_buy_quote": 345715.9413
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 23.15,
          "high": 23.46,
          "low": 22.89,
          "close": 23.24,
          "volume": 48757.05,
          "close_time": 1748087999999,
          "quote_volume": 1131795.865,
          "trades": 5734,
          "taker_buy_base": 20897.13,
          "taker_buy_quote": 484770.9602
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 23.23,
          "high": 23.29,
          "low": 23.0,
          "close": 23.16,
          "volume": 37629.34,
          "close_time": 1748102399999,
          "quote_volume": 870256.0729,
          "trades": 5051,
          "taker_buy_base": 13147.7,
          "taker_buy_quote": 304149.317
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 23.15,
          "high": 23.2,
          "low": 22.81,
          "close": 23.02,
          "volume": 38993.64,
          "close_time": 1748116799999,
          "quote_volume": 897007.0814,
          "trades": 4589,
          "taker_buy_base": 15194.28,
          "taker_buy_quote": 349541.586
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 23.04,
          "high": 23.12,
          "low": 22.74,
          "close": 22.96,
          "volume": 31552.88,
          "close_time": 1748131199999,
          "quote_volume": 723409.2684,
          "trades": 3793,
          "taker_buy_base": 11770.21,
          "taker_buy_quote": 269871.2588
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 22.96,
          "high": 23.15,
          "low": 22.49,
          "close": 22.92,
          "volume": 40447.86,
          "close_time": 1748145599999,
          "quote_volume": 921965.0256,
          "trades": 4570,
          "taker_buy_base": 19113.47,
          "taker_buy_quote": 435798.1205
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 22.91,
          "high": 22.93,
          "low": 22.42,
          "close": 22.48,
          "volume": 25881.95,
          "close_time": 1748159999999,
          "quote_volume": 586393.7696,
          "trades": 3215,
          "taker_buy_base": 10235.94,
          "taker_buy_quote": 232024.1002
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 22.48,
          "high": 22.48,
          "low": 22.11,
          "close": 22.38,
          "volume": 57570.76,
          "close_time": 1748174399999,
          "quote_volume": 1282741.2255,
          "trades": 4623,
          "taker_buy_base": 25755.06,
          "taker_buy_quote": 574048.8362
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 22.37,
          "high": 22.58,
          "low": 22.03,
          "close": 22.27,
          "volume": 48150.21,
          "close_time": 1748188799999,
          "quote_volume": 1075405.1063,
          "trades": 4212,
          "taker_buy_base": 24493.91,
          "taker_buy_quote": 547382.8
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 22.28,
          "high": 22.57,
          "low": 22.1,
          "close": 22.49,
          "volume": 31423.73,
          "close_time": 1748203199999,
          "quote_volume": 700932.8199,
          "trades": 3952,
          "taker_buy_base": 13656.56,
          "taker_buy_quote": 304872.7034
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 22.5,
          "high": 23.48,
          "low": 22.31,
          "close": 23.46,
          "volume": 67732.47,
          "close_time": 1748217599999,
          "quote_volume": 1558019.9805,
          "trades": 6288,
          "taker_buy_base": 33983.11,
          "taker_buy_quote": 782304.8735
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 23.46,
          "high": 23.82,
          "low": 23.24,
          "close": 23.38,
          "volume": 45593.56,
          "close_time": 1748231999999,
          "quote_volume": 1071176.3456,
          "trades": 4691,
          "taker_buy_base": 21836.42,
          "taker_buy_quote": 513006.0912
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 23.38,
          "high": 23.96,
          "low": 23.33,
          "close": 23.92,
          "volume": 54102.85,
          "close_time": 1748246399999,
          "quote_volume": 1277828.226,
          "trades": 4456,
          "taker_buy_base": 29105.16,
          "taker_buy_quote": 687764.1202
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 23.93,
          "high": 24.02,
          "low": 23.54,
          "close": 23.72,
          "volume": 39364.85,
          "close_time": 1748260799999,
          "quote_volume": 934956.4334,
          "trades": 4719,
          "taker_buy_base": 20036.02,
          "taker_buy_quote": 475904.42
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 23.71,
          "high": 23.89,
          "low": 23.19,
          "close": 23.5,
          "volume": 56568.32,
          "close_time": 1748275199999,
          "quote_volume": 1330476.5148,
          "trades": 7605,
          "taker_buy_base": 29267.56,
          "taker_buy_quote": 688711.0274
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 23.5,
          "high": 23.57,
          "low": 22.88,
          "close": 23.02,
          "volume": 49114.4,
          "close_time": 1748289599999,
          "quote_volume": 1136530.7672,
          "trades": 5353,
          "taker_buy_base": 21574.12,
          "taker_buy_quote": 499409.8054
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 23.0,
          "high": 23.28,
          "low": 22.9,
          "close": 23.08,
          "volume": 22936.48,
          "close_time": 1748303999999,
          "quote_volume": 529224.7273,
          "trades": 3001,
          "taker_buy_base": 9541.35,
          "taker_buy_quote": 220207.9377
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 23.07,
          "high": 23.21,
          "low": 22.53,
          "close": 23.03,
          "volume": 38927.23,
          "close_time": 1748318399999,
          "quote_volume": 889352.787,
          "trades": 5374,
          "taker_buy_base": 16528.28,
          "taker_buy_quote": 377987.4492
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 23.04,
          "high": 23.87,
          "low": 23.02,
          "close": 23.51,
          "volume": 61780.24,
          "close_time": 1748332799999,
          "quote_volume": 1453022.1995,
          "trades": 7734,
          "taker_buy_base": 31563.7,
          "taker_buy_quote": 742192.1878
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 23.52,
          "high": 23.78,
          "low": 23.4,
          "close": 23.63,
          "volume": 47071.09,
          "close_time": 1748347199999,
          "quote_volume": 1111434.7463,
          "trades": 4197,
          "taker_buy_base": 23370.92,
          "taker_buy_quote": 552144.3589
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 23.63,
          "high": 23.89,
          "low": 23.13,
          "close": 23.45,
          "volume": 102980.45,
          "close_time": 1748361599999,
          "quote_volume": 2430766.0779,
          "trades": 7535,
          "taker_buy_base": 46642.46,
          "taker_buy_quote": 1102252.5605
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 23.46,
          "high": 23.85,
          "low": 23.31,
          "close": 23.42,
          "volume": 52806.15,
          "close_time": 1748375999999,
          "quote_volume": 1245761.3791,
          "trades": 5532,
          "taker_buy_base": 26265.86,
          "taker_buy_quote": 620260.6248
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 23.43,
          "high": 23.59,
          "low": 23.19,
          "close": 23.38,
          "volume": 37445.94,
          "close_time": 1748390399999,
          "quote_volume": 876106.8147,
          "trades": 3942,
          "taker_buy_base": 16920.82,
          "taker_buy_quote": 396137.6877
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 23.39,
          "high": 23.74,
          "low": 23.31,
          "close": 23.59,
          "volume": 44753.89,
          "close_time": 1748404799999,
          "quote_volume": 1054294.4783,
          "trades": 4156,
          "taker_buy_base": 21068.99,
          "taker_buy_quote": 496356.0767
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 23.59,
          "high": 23.63,
          "low": 23.15,
          "close": 23.29,
          "volume": 38746.17,
          "close_time": 1748419199999,
          "quote_volume": 906732.989,
          "trades": 4650,
          "taker_buy_base": 18163.34,
          "taker_buy_quote": 425326.5111
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 23.3,
          "high": 23.58,
          "low": 23.08,
          "close": 23.55,
          "volume": 41883.76,
          "close_time": 1748433599999,
          "quote_volume": 979559.3787,
          "trades": 5162,
          "taker_buy_base": 16817.9,
          "taker_buy_quote": 393220.1995
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 23.59,
          "high": 23.78,
          "low": 22.85,
          "close": 22.88,
          "volume": 80801.34,
          "close_time": 1748447999999,
          "quote_volume": 1881331.1459,
          "trades": 7802,
          "taker_buy_base": 33471.36,
          "taker_buy_quote": 781613.5263
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 22.89,
          "high": 23.41,
          "low": 22.8,
          "close": 22.82,
          "volume": 33983.91,
          "close_time": 1748462399999,
          "quote_volume": 783378.2898,
          "trades": 4229,
          "taker_buy_base": 15583.82,
          "taker_buy_quote": 359205.7597
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 22.83,
          "high": 23.62,
          "low": 22.78,
          "close": 23.61,
          "volume": 47639.7,
          "close_time": 1748476799999,
          "quote_volume": 1104229.2621,
          "trades": 6398,
          "taker_buy_base": 21108.29,
          "taker_buy_quote": 489700.3155
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 23.61,
          "high": 24.35,
          "low": 23.45,
          "close": 24.21,
          "volume": 112496.65,
          "close_time": 1748491199999,
          "quote_volume": 2689308.9903,
          "trades": 11079,
          "taker_buy_base": 56920.76,
          "taker_buy_quote": 1360704.734
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 24.2,
          "high": 24.31,
          "low": 23.51,
          "close": 23.7,
          "volume": 63683.6,
          "close_time": 1748505599999,
          "quote_volume": 1513265.9717,
          "trades": 6106,
          "taker_buy_base": 27728.02,
          "taker_buy_quote": 658759.8153
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 23.73,
          "high": 23.82,
          "low": 23.36,
          "close": 23.43,
          "volume": 50407.36,
          "close_time": 1748519999999,
          "quote_volume": 1187771.5513,
          "trades": 5614,
          "taker_buy_base": 20288.27,
          "taker_buy_quote": 478309.0175
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 23.43,
          "high": 23.43,
          "low": 22.68,
          "close": 22.79,
          "volume": 81044.11,
          "close_time": 1748534399999,
          "quote_volume": 1870334.6848,
          "trades": 6669,
          "taker_buy_base": 34990.66,
          "taker_buy_quote": 807383.233
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 22.8,
          "high": 23.02,
          "low": 22.46,
          "close": 22.63,
          "volume": 85328.93,
          "close_time": 1748548799999,
          "quote_volume": 1940140.6847,
          "trades": 7024,
          "taker_buy_base": 35439.88,
          "taker_buy_quote": 806387.2056
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 22.63,
          "high": 22.79,
          "low": 22.18,
          "close": 22.25,
          "volume": 54393.91,
          "close_time": 1748563199999,
          "quote_volume": 1227031.0799,
          "trades": 4827,
          "taker_buy_base": 25608.32,
          "taker_buy_quote": 578125.1152
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 22.25,
          "high": 22.35,
          "low": 21.14,
          "close": 21.83,
          "volume": 96508.18,
          "close_time": 1748577599999,
          "quote_volume": 2094870.9239,
          "trades": 12973,
          "taker_buy_base": 45595.32,
          "taker_buy_quote": 989432.3046
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 21.85,
          "high": 21.88,
          "low": 21.31,
          "close": 21.44,
          "volume": 49469.21,
          "close_time": 1748591999999,
          "quote_volume": 1069528.663,
          "trades": 5042,
          "taker_buy_base": 21762.34,
          "taker_buy_quote": 470590.8678
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 21.46,
          "high": 21.88,
          "low": 21.3,
          "close": 21.81,
          "volume": 62042.65,
          "close_time": 1748606399999,
          "quote_volume": 1337771.515,
          "trades": 7645,
          "taker_buy_base": 26116.19,
          "taker_buy_quote": 563584.9075
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 21.8,
          "high": 21.89,
          "low": 21.43,
          "close": 21.48,
          "volume": 73004.1,
          "close_time": 1748620799999,
          "quote_volume": 1580107.0252,
          "trades": 6094,
          "taker_buy_base": 38118.63,
          "taker_buy_quote": 825017.0667
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 21.48,
          "high": 21.58,
          "low": 20.76,
          "close": 21.28,
          "volume": 140788.46,
          "close_time": 1748635199999,
          "quote_volume": 2966880.4938,
          "trades": 13345,
          "taker_buy_base": 65314.97,
          "taker_buy_quote": 1376717.9685
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 21.27,
          "high": 21.34,
          "low": 20.42,
          "close": 20.56,
          "volume": 68977.22,
          "close_time": 1748649599999,
          "quote_volume": 1442416.7083,
          "trades": 7989,
          "taker_buy_base": 33799.1,
          "taker_buy_quote": 708274.8901
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 20.56,
          "high": 20.6,
          "low": 19.77,
          "close": 20.07,
          "volume": 102609.1,
          "close_time": 1748663999999,
          "quote_volume": 2063330.2925,
          "trades": 14716,
          "taker_buy_base": 47344.36,
          "taker_buy_quote": 952280.5266
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 20.08,
          "high": 20.27,
          "low": 19.84,
          "close": 20.16,
          "volume": 41258.1,
          "close_time": 1748678399999,
          "quote_volume": 830866.6056,
          "trades": 6432,
          "taker_buy_base": 18949.35,
          "taker_buy_quote": 381665.13
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 20.16,
          "high": 20.35,
          "low": 20.09,
          "close": 20.22,
          "volume": 35862.05,
          "close_time": 1748692799999,
          "quote_volume": 723931.3554,
          "trades": 6286,
          "taker_buy_base": 15577.0,
          "taker_buy_quote": 314526.5509
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 20.2,
          "high": 20.86,
          "low": 20.19,
          "close": 20.69,
          "volume": 50931.17,
          "close_time": 1748707199999,
          "quote_volume": 1051198.2341,
          "trades": 7584,
          "taker_buy_base": 21895.56,
          "taker_buy_quote": 451905.1015
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 20.68,
          "high": 21.02,
          "low": 20.64,
          "close": 20.89,
          "volume": 43212.36,
          "close_time": 1748721599999,
          "quote_volume": 901054.434,
          "trades": 4601,
          "taker_buy_base": 19132.13,
          "taker_buy_quote": 398845.8317
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 20.9,
          "high": 21.13,
          "low": 20.77,
          "close": 20.8,
          "volume": 36135.84,
          "close_time": 1748735999999,
          "quote_volume": 756901.5542,
          "trades": 4096,
          "taker_buy_base": 19281.39,
          "taker_buy_quote": 403672.9642
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 20.82,
          "high": 20.85,
          "low": 20.53,
          "close": 20.69,
          "volume": 21394.33,
          "close_time": 1748750399999,
          "quote_volume": 443370.2712,
          "trades": 2708,
          "taker_buy_base": 12099.64,
          "taker_buy_quote": 250772.9127
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 20.69,
          "high": 20.95,
          "low": 20.62,
          "close": 20.69,
          "volume": 12209.68,
          "close_time": 1748764799999,
          "quote_volume": 253711.744,
          "trades": 1621,
          "taker_buy_base": 6788.79,
          "taker_buy_quote": 141095.5505
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 20.67,
          "high": 20.7,
          "low": 20.28,
          "close": 20.41,
          "volume": 30795.19,
          "close_time": 1748779199999,
          "quote_volume": 629663.8183,
          "trades": 4392,
          "taker_buy_base": 14658.89,
          "taker_buy_quote": 299999.1429
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 20.42,
          "high": 20.78,
          "low": 20.18,
          "close": 20.71,
          "volume": 18702.52,
          "close_time": 1748793599999,
          "quote_volume": 383663.6473,
          "trades": 2663,
          "taker_buy_base": 8838.88,
          "taker_buy_quote": 181413.4527
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 20.71,
          "high": 20.97,
          "low": 20.41,
          "close": 20.67,
          "volume": 28217.79,
          "close_time": 1748807999999,
          "quote_volume": 585645.7632,
          "trades": 3596,
          "taker_buy_base": 13713.08,
          "taker_buy_quote": 284496.1886
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 20.67,
          "high": 20.98,
          "low": 20.58,
          "close": 20.89,
          "volume": 18747.17,
          "close_time": 1748822399999,
          "quote_volume": 390155.84,
          "trades": 2749,
          "taker_buy_base": 11006.73,
          "taker_buy_quote": 229134.967
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 20.89,
          "high": 21.0,
          "low": 20.48,
          "close": 20.58,
          "volume": 15828.79,
          "close_time": 1748836799999,
          "quote_volume": 328967.5914,
          "trades": 2228,
          "taker_buy_base": 7877.81,
          "taker_buy_quote": 163646.4865
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 20.57,
          "high": 20.81,
          "low": 20.5,
          "close": 20.7,
          "volume": 18205.95,
          "close_time": 1748851199999,
          "quote_volume": 375896.5805,
          "trades": 2169,
          "taker_buy_base": 10186.62,
          "taker_buy_quote": 210383.0223
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 20.7,
          "high": 20.82,
          "low": 20.23,
          "close": 20.33,
          "volume": 38927.01,
          "close_time": 1748865599999,
          "quote_volume": 797105.1098,
          "trades": 5599,
          "taker_buy_base": 17503.05,
          "taker_buy_quote": 357977.1368
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 20.33,
          "high": 20.71,
          "low": 20.27,
          "close": 20.58,
          "volume": 42608.23,
          "close_time": 1748879999999,
          "quote_volume": 874290.6455,
          "trades": 6997,
          "taker_buy_base": 21275.89,
          "taker_buy_quote": 436733.3714
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 20.58,
          "high": 20.78,
          "low": 20.43,
          "close": 20.55,
          "volume": 22025.02,
          "close_time": 1748894399999,
          "quote_volume": 453612.3564,
          "trades": 5247,
          "taker_buy_base": 9720.61,
          "taker_buy_quote": 200274.9343
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 20.56,
          "high": 21.34,
          "low": 20.56,
          "close": 21.17,
          "volume": 44942.77,
          "close_time": 1748908799999,
          "quote_volume": 945825.5607,
          "trades": 5600,
          "taker_buy_base": 26860.07,
          "taker_buy_quote": 564887.6802
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 21.18,
          "high": 21.71,
          "low": 21.16,
          "close": 21.29,
          "volume": 35898.34,
          "close_time": 1748923199999,
          "quote_volume": 770752.6174,
          "trades": 4362,
          "taker_buy_base": 18040.65,
          "taker_buy_quote": 387496.5962
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 21.31,
          "high": 21.48,
          "low": 21.13,
          "close": 21.3,
          "volume": 25684.54,
          "close_time": 1748937599999,
          "quote_volume": 547366.1981,
          "trades": 2752,
          "taker_buy_base": 15864.77,
          "taker_buy_quote": 338172.5193
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 21.3,
          "high": 21.37,
          "low": 21.14,
          "close": 21.25,
          "volume": 25280.73,
          "close_time": 1748951999999,
          "quote_volume": 536649.7641,
          "trades": 2631,
          "taker_buy_base": 10790.06,
          "taker_buy_quote": 229132.2871
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 21.25,
          "high": 21.59,
          "low": 21.16,
          "close": 21.38,
          "volume": 34029.62,
          "close_time": 1748966399999,
          "quote_volume": 727553.521,
          "trades": 3693,
          "taker_buy_base": 16630.03,
          "taker_buy_quote": 355827.3691
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 21.38,
          "high": 21.61,
          "low": 21.27,
          "close": 21.56,
          "volume": 25956.85,
          "close_time": 1748980799999,
          "quote_volume": 556392.3874,
          "trades": 2142,
          "taker_buy_base": 16317.44,
          "taker_buy_quote": 350102.936
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 21.56,
          "high": 21.58,
          "low": 20.92,
          "close": 21.15,
          "volume": 16970.03,
          "close_time": 1748995199999,
          "quote_volume": 359287.543,
          "trades": 2113,
          "taker_buy_base": 7370.77,
          "taker_buy_quote": 156124.3941
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 21.15,
          "high": 21.65,
          "low": 21.08,
          "close": 21.5,
          "volume": 25521.81,
          "close_time": 1749009599999,
          "quote_volume": 545157.0949,
          "trades": 2039,
          "taker_buy_base": 14190.32,
          "taker_buy_quote": 303297.9255
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 21.5,
          "high": 21.59,
          "low": 21.29,
          "close": 21.43,
          "volume": 15244.89,
          "close_time": 1749023999999,
          "quote_volume": 326514.8721,
          "trades": 1306,
          "taker_buy_base": 8257.32,
          "taker_buy_quote": 176866.7765
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 21.44,
          "high": 21.57,
          "low": 21.05,
          "close": 21.05,
          "volume": 22782.5,
          "close_time": 1749038399999,
          "quote_volume": 485104.6032,
          "trades": 2017,
          "taker_buy_base": 8775.15,
          "taker_buy_quote": 187020.6258
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 21.06,
          "high": 21.16,
          "low": 20.74,
          "close": 21.09,
          "volume": 42610.24,
          "close_time": 1749052799999,
          "quote_volume": 892354.5529,
          "trades": 3954,
          "taker_buy_base": 17604.6,
          "taker_buy_quote": 368907.1683
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 21.11,
          "high": 21.11,
          "low": 20.66,
          "close": 20.69,
          "volume": 26920.94,
          "close_time": 1749067199999,
          "quote_volume": 562028.0198,
          "trades": 2121,
          "taker_buy_base": 11366.83,
          "taker_buy_quote": 237384.6045
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 20.67,
          "high": 20.67,
          "low": 20.07,
          "close": 20.1,
          "volume": 48621.1,
          "close_time": 1749081599999,
          "quote_volume": 987830.8368,
          "trades": 4151,
          "taker_buy_base": 18982.68,
          "taker_buy_quote": 384988.1308
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 20.11,
          "high": 20.29,
          "low": 19.97,
          "close": 20.23,
          "volume": 26970.21,
          "close_time": 1749095999999,
          "quote_volume": 543703.1906,
          "trades": 2316,
          "taker_buy_base": 11098.3,
          "taker_buy_quote": 223831.344
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 20.23,
          "high": 20.36,
          "low": 20.06,
          "close": 20.23,
          "volume": 36447.12,
          "close_time": 1749110399999,
          "quote_volume": 736628.5458,
          "trades": 2665,
          "taker_buy_base": 16475.75,
          "taker_buy_quote": 333139.3098
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 20.23,
          "high": 20.37,
          "low": 20.01,
          "close": 20.18,
          "volume": 29772.25,
          "close_time": 1749124799999,
          "quote_volume": 601590.6227,
          "trades": 2558,
          "taker_buy_base": 12415.57,
          "taker_buy_quote": 250961.9951
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 20.18,
          "high": 20.55,
          "low": 19.81,
          "close": 20.0,
          "volume": 63308.61,
          "close_time": 1749139199999,
          "quote_volume": 1277546.6359,
          "trades": 4811,
          "taker_buy_base": 26618.84,
          "taker_buy_quote": 538234.9965
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 20.0,
          "high": 20.03,
          "low": 19.11,
          "close": 19.28,
          "volume": 82084.46,
          "close_time": 1749153599999,
          "quote_volume": 1600900.3948,
          "trades": 7400,
          "taker_buy_base": 33848.77,
          "taker_buy_quote": 660294.3311
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 19.29,
          "high": 19.37,
          "low": 18.44,
          "close": 18.76,
          "volume": 143297.33,
          "close_time": 1749167999999,
          "quote_volume": 2691688.0744,
          "trades": 11468,
          "taker_buy_base": 64682.71,
          "taker_buy_quote": 1215417.817
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 18.76,
          "high": 19.18,
          "low": 18.65,
          "close": 19.17,
          "volume": 34929.45,
          "close_time": 1749182399999,
          "quote_volume": 660029.9982,
          "trades": 3777,
          "taker_buy_base": 18132.25,
          "taker_buy_quote": 342743.2016
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 19.17,
          "high": 19.51,
          "low": 19.15,
          "close": 19.36,
          "volume": 40192.84,
          "close_time": 1749196799999,
          "quote_volume": 777796.1193,
          "trades": 3514,
          "taker_buy_base": 17733.6,
          "taker_buy_quote": 343363.9426
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 19.36,
          "high": 19.49,
          "low": 19.3,
          "close": 19.38,
          "volume": 22337.14,
          "close_time": 1749211199999,
          "quote_volume": 433265.6519,
          "trades": 1858,
          "taker_buy_base": 9797.03,
          "taker_buy_quote": 190099.391
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 19.38,
          "high": 19.97,
          "low": 19.35,
          "close": 19.73,
          "volume": 50605.51,
          "close_time": 1749225599999,
          "quote_volume": 995417.3545,
          "trades": 4312,
          "taker_buy_base": 24619.82,
          "taker_buy_quote": 484391.7311
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 19.72,
          "high": 19.83,
          "low": 19.39,
          "close": 19.44,
          "volume": 32985.4,
          "close_time": 1749239999999,
          "quote_volume": 646064.0873,
          "trades": 2710,
          "taker_buy_base": 13800.72,
          "taker_buy_quote": 270355.8314
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 19.42,
          "high": 19.93,
          "low": 19.38,
          "close": 19.66,
          "volume": 32489.88,
          "close_time": 1749254399999,
          "quote_volume": 638924.5031,
          "trades": 2979,
          "taker_buy_base": 17220.36,
          "taker_buy_quote": 338659.9752
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 19.66,
          "high": 20.16,
          "low": 19.59,
          "close": 20.11,
          "volume": 18311.89,
          "close_time": 1749268799999,
          "quote_volume": 364214.6711,
          "trades": 2142,
          "taker_buy_base": 7967.96,
          "taker_buy_quote": 158503.5231
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 20.12,
          "high": 20.73,
          "low": 20.06,
          "close": 20.65,
          "volume": 40546.07,
          "close_time": 1749283199999,
          "quote_volume": 825832.6654,
          "trades": 3087,
          "taker_buy_base": 19635.41,
          "taker_buy_quote": 400420.067
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 20.66,
          "high": 21.14,
          "low": 20.63,
          "close": 21.05,
          "volume": 45919.66,
          "close_time": 1749297599999,
          "quote_volume": 957049.3062,
          "trades": 4521,
          "taker_buy_base": 27682.16,
          "taker_buy_quote": 576468.4084
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 21.04,
          "high": 21.08,
          "low": 20.79,
          "close": 20.93,
          "volume": 38903.18,
          "close_time": 1749311999999,
          "quote_volume": 815130.1849,
          "trades": 3126,
          "taker_buy_base": 18176.96,
          "taker_buy_quote": 381049.6595
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 20.91,
          "high": 21.0,
          "low": 20.68,
          "close": 20.83,
          "volume": 23724.61,
          "close_time": 1749326399999,
          "quote_volume": 492983.1759,
          "trades": 2206,
          "taker_buy_base": 12575.08,
          "taker_buy_quote": 261274.0103
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 20.83,
          "high": 20.94,
          "low": 20.65,
          "close": 20.67,
          "volume": 22333.28,
          "close_time": 1749340799999,
          "quote_volume": 465119.9879,
          "trades": 2045,
          "taker_buy_base": 8921.8,
          "taker_buy_quote": 185944.9729
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 20.67,
          "high": 20.67,
          "low": 20.35,
          "close": 20.36,
          "volume": 18762.15,
          "close_time": 1749355199999,
          "quote_volume": 384640.8664,
          "trades": 2449,
          "taker_buy_base": 8489.01,
          "taker_buy_quote": 174143.6161
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 20.36,
          "high": 20.41,
          "low": 20.26,
          "close": 20.28,
          "volume": 17503.72,
          "close_time": 1749369599999,
          "quote_volume": 355783.3536,
          "trades": 1423,
          "taker_buy_base": 6670.96,
          "taker_buy_quote": 135621.2553
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 20.28,
          "high": 20.68,
          "low": 20.15,
          "close": 20.51,
          "volume": 44384.56,
          "close_time": 1749383999999,
          "quote_volume": 903576.8013,
          "trades": 3453,
          "taker_buy_base": 20116.64,
          "taker_buy_quote": 409829.767
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 20.5,
          "high": 20.85,
          "low": 20.35,
          "close": 20.7,
          "volume": 33442.34,
          "close_time": 1749398399999,
          "quote_volume": 689238.8458,
          "trades": 3391,
          "taker_buy_base": 16055.27,
          "taker_buy_quote": 331285.8666
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 20.69,
          "high": 21.36,
          "low": 20.67,
          "close": 21.34,
          "volume": 52924.14,
          "close_time": 1749412799999,
          "quote_volume": 1114094.5701,
          "trades": 4977,
          "taker_buy_base": 29178.5,
          "taker_buy_quote": 614430.3496
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 21.36,
          "high": 21.5,
          "low": 21.03,
          "close": 21.05,
          "volume": 58101.2,
          "close_time": 1749427199999,
          "quote_volume": 1237889.7347,
          "trades": 4790,
          "taker_buy_base": 26902.06,
          "taker_buy_quote": 574138.9864
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 21.06,
          "high": 21.15,
          "low": 20.61,
          "close": 20.76,
          "volume": 30983.29,
          "close_time": 1749441599999,
          "quote_volume": 647230.7421,
          "trades": 2726,
          "taker_buy_base": 13047.19,
          "taker_buy_quote": 272377.3336
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 20.75,
          "high": 20.75,
          "low": 20.25,
          "close": 20.36,
          "volume": 30574.46,
          "close_time": 1749455999999,
          "quote_volume": 623271.1833,
          "trades": 3405,
          "taker_buy_base": 12085.25,
          "taker_buy_quote": 246508.8685
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 20.36,
          "high": 20.95,
          "low": 20.23,
          "close": 20.82,
          "volume": 68259.62,
          "close_time": 1749470399999,
          "quote_volume": 1411928.4905,
          "trades": 5003,
          "taker_buy_base": 26052.92,
          "taker_buy_quote": 539429.3273
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 20.83,
          "high": 21.14,
          "low": 20.6,
          "close": 21.04,
          "volume": 96157.15,
          "close_time": 1749484799999,
          "quote_volume": 2008590.1373,
          "trades": 6157,
          "taker_buy_base": 38765.84,
          "taker_buy_quote": 809617.3023
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 21.04,
          "high": 21.45,
          "low": 21.03,
          "close": 21.4,
          "volume": 60425.18,
          "close_time": 1749499199999,
          "quote_volume": 1287508.1014,
          "trades": 5205,
          "taker_buy_base": 31115.54,
          "taker_buy_quote": 663146.8944
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 21.38,
          "high": 22.05,
          "low": 21.21,
          "close": 21.95,
          "volume": 67571.17,
          "close_time": 1749513599999,
          "quote_volume": 1469487.1499,
          "trades": 5158,
          "taker_buy_base": 34184.86,
          "taker_buy_quote": 743633.4129
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 21.95,
          "high": 22.22,
          "low": 21.78,
          "close": 21.82,
          "volume": 45361.45,
          "close_time": 1749527999999,
          "quote_volume": 997865.8243,
          "trades": 4849,
          "taker_buy_base": 21002.37,
          "taker_buy_quote": 462241.4878
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 21.84,
          "high": 21.88,
          "low": 21.53,
          "close": 21.7,
          "volume": 34941.54,
          "close_time": 1749542399999,
          "quote_volume": 758048.033,
          "trades": 2923,
          "taker_buy_base": 15448.79,
          "taker_buy_quote": 335255.58
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 21.71,
          "high": 22.32,
          "low": 21.53,
          "close": 22.23,
          "volume": 66325.65,
          "close_time": 1749556799999,
          "quote_volume": 1450005.9863,
          "trades": 4621,
          "taker_buy_base": 32971.08,
          "taker_buy_quote": 721085.8348
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 22.23,
          "high": 22.48,
          "low": 21.57,
          "close": 21.93,
          "volume": 104555.19,
          "close_time": 1749571199999,
          "quote_volume": 2306320.3715,
          "trades": 7768,
          "taker_buy_base": 52751.41,
          "taker_buy_quote": 1162615.8422
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 21.93,
          "high": 22.49,
          "low": 21.77,
          "close": 22.23,
          "volume": 70862.99,
          "close_time": 1749585599999,
          "quote_volume": 1566417.7952,
          "trades": 5439,
          "taker_buy_base": 34264.74,
          "taker_buy_quote": 757922.4324
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 22.22,
          "high": 22.6,
          "low": 22.03,
          "close": 22.57,
          "volume": 45936.38,
          "close_time": 1749599999999,
          "quote_volume": 1024876.5577,
          "trades": 4638,
          "taker_buy_base": 22980.39,
          "taker_buy_quote": 513070.3509
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 22.57,
          "high": 22.66,
          "low": 22.05,
          "close": 22.32,
          "volume": 35466.62,
          "close_time": 1749614399999,
          "quote_volume": 790456.8982,
          "trades": 3381,
          "taker_buy_base": 14542.25,
          "taker_buy_quote": 324411.2628
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 22.31,
          "high": 22.48,
          "low": 22.13,
          "close": 22.38,
          "volume": 31999.71,
          "close_time": 1749628799999,
          "quote_volume": 713697.8634,
          "trades": 2796,
          "taker_buy_base": 16185.8,
          "taker_buy_quote": 361512.1645
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 22.38,
          "high": 22.45,
          "low": 21.87,
          "close": 21.98,
          "volume": 45441.84,
          "close_time": 1749643199999,
          "quote_volume": 1005796.6912,
          "trades": 3675,
          "taker_buy_base": 17763.58,
          "taker_buy_quote": 393126.5773
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 22.0,
          "high": 22.78,
          "low": 21.91,
          "close": 22.56,
          "volume": 92135.64,
          "close_time": 1749657599999,
          "quote_volume": 2061105.0173,
          "trades": 7262,
          "taker_buy_base": 44192.73,
          "taker_buy_quote": 988120.8909
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 22.57,
          "high": 22.61,
          "low": 21.66,
          "close": 21.73,
          "volume": 74177.49,
          "close_time": 1749671999999,
          "quote_volume": 1635431.5887,
          "trades": 5654,
          "taker_buy_base": 26919.45,
          "taker_buy_quote": 593620.0819
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 21.72,
          "high": 21.95,
          "low": 21.33,
          "close": 21.57,
          "volume": 68524.93,
          "close_time": 1749686399999,
          "quote_volume": 1476142.9365,
          "trades": 4863,
          "taker_buy_base": 38160.71,
          "taker_buy_quote": 821369.1827
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 21.58,
          "high": 21.63,
          "low": 21.15,
          "close": 21.22,
          "volume": 36364.09,
          "close_time": 1749700799999,
          "quote_volume": 778353.4583,
          "trades": 3436,
          "taker_buy_base": 14209.7,
          "taker_buy_quote": 304320.7296
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 21.23,
          "high": 21.28,
          "low": 20.96,
          "close": 21.03,
          "volume": 35315.55,
          "close_time": 1749715199999,
          "quote_volume": 746519.45,
          "trades": 3121,
          "taker_buy_base": 15213.14,
          "taker_buy_quote": 321852.4198
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 21.02,
          "high": 21.13,
          "low": 20.77,
          "close": 20.82,
          "volume": 51859.33,
          "close_time": 1749729599999,
          "quote_volume": 1085993.2788,
          "trades": 4145,
          "taker_buy_base": 22953.02,
          "taker_buy_quote": 481266.3729
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 20.81,
          "high": 21.31,
          "low": 20.75,
          "close": 20.86,
          "volume": 46617.81,
          "close_time": 1749743999999,
          "quote_volume": 982045.0154,
          "trades": 3761,
          "taker_buy_base": 22780.59,
          "taker_buy_quote": 480063.0464
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 20.86,
          "high": 21.25,
          "low": 20.5,
          "close": 20.6,
          "volume": 61564.06,
          "close_time": 1749758399999,
          "quote_volume": 1290749.4281,
          "trades": 4734,
          "taker_buy_base": 27056.24,
          "taker_buy_quote": 567948.3807
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 20.59,
          "high": 20.69,
          "low": 20.16,
          "close": 20.3,
          "volume": 53616.86,
          "close_time": 1749772799999,
          "quote_volume": 1093441.7924,
          "trades": 4767,
          "taker_buy_base": 21294.31,
          "taker_buy_quote": 433832.2988
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 20.3,
          "high": 20.32,
          "low": 18.47,
          "close": 19.13,
          "volume": 193119.63,
          "close_time": 1749787199999,
          "quote_volume": 3709500.9329,
          "trades": 15790,
          "taker_buy_base": 80238.42,
          "taker_buy_quote": 1538690.0318
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 19.11,
          "high": 19.18,
          "low": 18.81,
          "close": 19.16,
          "volume": 69692.46,
          "close_time": 1749801599999,
          "quote_volume": 1325820.7269,
          "trades": 4577,
          "taker_buy_base": 28869.52,
          "taker_buy_quote": 549575.8858
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 19.16,
          "high": 19.41,
          "low": 19.03,
          "close": 19.27,
          "volume": 70213.77,
          "close_time": 1749815999999,
          "quote_volume": 1348181.3195,
          "trades": 4955,
          "taker_buy_base": 32659.68,
          "taker_buy_quote": 627617.7233
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 19.26,
          "high": 19.44,
          "low": 18.89,
          "close": 19.32,
          "volume": 98816.7,
          "close_time": 1749830399999,
          "quote_volume": 1894132.9324,
          "trades": 7004,
          "taker_buy_base": 44399.02,
          "taker_buy_quote": 851149.9689
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 19.31,
          "high": 19.56,
          "low": 18.92,
          "close": 19.03,
          "volume": 69537.29,
          "close_time": 1749844799999,
          "quote_volume": 1334865.8778,
          "trades": 5482,
          "taker_buy_base": 33980.17,
          "taker_buy_quote": 652933.3696
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 19.04,
          "high": 19.44,
          "low": 18.99,
          "close": 19.42,
          "volume": 38678.79,
          "close_time": 1749859199999,
          "quote_volume": 744551.0267,
          "trades": 3825,
          "taker_buy_base": 16220.42,
          "taker_buy_quote": 312499.0609
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 19.42,
          "high": 19.44,
          "low": 19.17,
          "close": 19.26,
          "volume": 29404.39,
          "close_time": 1749873599999,
          "quote_volume": 567328.1369,
          "trades": 2649,
          "taker_buy_base": 14278.1,
          "taker_buy_quote": 275445.07
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 19.27,
          "high": 19.44,
          "low": 19.09,
          "close": 19.25,
          "volume": 27675.37,
          "close_time": 1749887999999,
          "quote_volume": 533132.1808,
          "trades": 2381,
          "taker_buy_base": 12835.09,
          "taker_buy_quote": 247337.8254
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 19.25,
          "high": 19.25,
          "low": 19.01,
          "close": 19.14,
          "volume": 16811.52,
          "close_time": 1749902399999,
          "quote_volume": 321540.5145,
          "trades": 1455,
          "taker_buy_base": 5791.96,
          "taker_buy_quote": 110815.2906
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 19.13,
          "high": 19.21,
          "low": 18.87,
          "close": 18.97,
          "volume": 20079.46,
          "close_time": 1749916799999,
          "quote_volume": 382324.1115,
          "trades": 2263,
          "taker_buy_base": 8381.38,
          "taker_buy_quote": 159711.3248
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 18.97,
          "high": 19.07,
          "low": 18.72,
          "close": 18.89,
          "volume": 34888.53,
          "close_time": 1749931199999,
          "quote_volume": 658741.5571,
          "trades": 3075,
          "taker_buy_base": 14422.66,
          "taker_buy_quote": 272577.1875
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 18.9,
          "high": 19.11,
          "low": 18.77,
          "close": 18.95,
          "volume": 22406.75,
          "close_time": 1749945599999,
          "quote_volume": 424456.1328,
          "trades": 1947,
          "taker_buy_base": 10531.39,
          "taker_buy_quote": 199507.7784
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 18.94,
          "high": 19.06,
          "low": 18.91,
          "close": 18.99,
          "volume": 10707.9,
          "close_time": 1749959999999,
          "quote_volume": 203372.9483,
          "trades": 1222,
          "taker_buy_base": 5444.73,
          "taker_buy_quote": 103430.4455
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 18.98,
          "high": 19.29,
          "low": 18.95,
          "close": 18.99,
          "volume": 20151.38,
          "close_time": 1749974399999,
          "quote_volume": 384925.463,
          "trades": 1849,
          "taker_buy_base": 12539.44,
          "taker_buy_quote": 239405.0307
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 18.98,
          "high": 19.03,
          "low": 18.79,
          "close": 18.97,
          "volume": 17220.06,
          "close_time": 1749988799999,
          "quote_volume": 325647.0018,
          "trades": 1735,
          "taker_buy_base": 7840.72,
          "taker_buy_quote": 148368.2408
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 18.98,
          "high": 19.27,
          "low": 18.89,
          "close": 19.08,
          "volume": 32222.87,
          "close_time": 1750003199999,
          "quote_volume": 615209.8581,
          "trades": 2714,
          "taker_buy_base": 15571.07,
          "taker_buy_quote": 297187.9963
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 19.08,
          "high": 19.2,
          "low": 19.0,
          "close": 19.09,
          "volume": 30608.9,
          "close_time": 1750017599999,
          "quote_volume": 584190.4406,
          "trades": 3304,
          "taker_buy_base": 14763.52,
          "taker_buy_quote": 281823.5985
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 19.1,
          "high": 19.19,
          "low": 18.73,
          "close": 19.12,
          "volume": 33917.67,
          "close_time": 1750031999999,
          "quote_volume": 642955.2066,
          "trades": 2764,
          "taker_buy_base": 14093.94,
          "taker_buy_quote": 267485.2931
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 19.11,
          "high": 19.48,
          "low": 18.91,
          "close": 19.27,
          "volume": 29051.24,
          "close_time": 1750046399999,
          "quote_volume": 558830.5461,
          "trades": 2701,
          "taker_buy_base": 16633.83,
          "taker_buy_quote": 320003.608
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 19.27,
          "high": 19.87,
          "low": 19.26,
          "close": 19.79,
          "volume": 56891.09,
          "close_time": 1750060799999,
          "quote_volume": 1117657.7958,
          "trades": 3979,
          "taker_buy_base": 27573.81,
          "taker_buy_quote": 541417.903
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 19.8,
          "high": 19.83,
          "low": 19.43,
          "close": 19.63,
          "volume": 45265.83,
          "close_time": 1750075199999,
          "quote_volume": 888463.2896,
          "trades": 4291,
          "taker_buy_base": 22670.77,
          "taker_buy_quote": 445122.4005
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 19.63,
          "high": 19.93,
          "low": 19.49,
          "close": 19.73,
          "volume": 57897.2,
          "close_time": 1750089599999,
          "quote_volume": 1141669.621,
          "trades": 5101,
          "taker_buy_base": 25779.24,
          "taker_buy_quote": 507814.3264
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 19.73,
          "high": 19.94,
          "low": 19.66,
          "close": 19.78,
          "volume": 41328.22,
          "close_time": 1750103999999,
          "quote_volume": 817769.1098,
          "trades": 3502,
          "taker_buy_base": 18849.57,
          "taker_buy_quote": 373140.5205
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 19.77,
          "high": 20.0,
          "low": 19.02,
          "close": 19.07,
          "volume": 91116.75,
          "close_time": 1750118399999,
          "quote_volume": 1776182.6552,
          "trades": 6473,
          "taker_buy_base": 45445.75,
          "taker_buy_quote": 885628.5301
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 19.07,
          "high": 19.5,
          "low": 18.72,
          "close": 19.31,
          "volume": 79371.69,
          "close_time": 1750132799999,
          "quote_volume": 1515453.3741,
          "trades": 7500,
          "taker_buy_base": 35763.91,
          "taker_buy_quote": 682021.925
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 19.32,
          "high": 19.34,
          "low": 19.06,
          "close": 19.14,
          "volume": 41117.52,
          "close_time": 1750147199999,
          "quote_volume": 788864.2804,
          "trades": 3780,
          "taker_buy_base": 22278.25,
          "taker_buy_quote": 427655.2502
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 19.14,
          "high": 19.16,
          "low": 18.83,
          "close": 18.93,
          "volume": 42625.28,
          "close_time": 1750161599999,
          "quote_volume": 807735.3421,
          "trades": 3175,
          "taker_buy_base": 19169.22,
          "taker_buy_quote": 363494.4599
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 18.93,
          "high": 19.07,
          "low": 18.53,
          "close": 18.67,
          "volume": 54898.69,
          "close_time": 1750175999999,
          "quote_volume": 1029821.8606,
          "trades": 3919,
          "taker_buy_base": 30985.43,
          "taker_buy_quote": 580560.1303
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 18.67,
          "high": 18.94,
          "low": 18.13,
          "close": 18.8,
          "volume": 106220.97,
          "close_time": 1750190399999,
          "quote_volume": 1960734.888,
          "trades": 6767,
          "taker_buy_base": 54141.47,
          "taker_buy_quote": 998788.6513
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 18.8,
          "high": 18.86,
          "low": 18.35,
          "close": 18.59,
          "volume": 41475.11,
          "close_time": 1750204799999,
          "quote_volume": 771326.3746,
          "trades": 3076,
          "taker_buy_base": 17004.26,
          "taker_buy_quote": 316250.5982
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 18.59,
          "high": 18.86,
          "low": 18.55,
          "close": 18.71,
          "volume": 19434.43,
          "close_time": 1750219199999,
          "quote_volume": 363195.1429,
          "trades": 1629,
          "taker_buy_base": 11334.31,
          "taker_buy_quote": 211919.8003
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 18.72,
          "high": 18.91,
          "low": 18.64,
          "close": 18.74,
          "volume": 21904.21,
          "close_time": 1750233599999,
          "quote_volume": 410978.8024,
          "trades": 1570,
          "taker_buy_base": 11421.37,
          "taker_buy_quote": 214395.0589
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 18.73,
          "high": 18.83,
          "low": 18.24,
          "close": 18.51,
          "volume": 34518.29,
          "close_time": 1750247999999,
          "quote_volume": 637671.5947,
          "trades": 2684,
          "taker_buy_base": 18899.61,
          "taker_buy_quote": 349095.7961
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 18.52,
          "high": 18.6,
          "low": 18.06,
          "close": 18.36,
          "volume": 76400.41,
          "close_time": 1750262399999,
          "quote_volume": 1404023.9592,
          "trades": 5090,
          "taker_buy_base": 32552.37,
          "taker_buy_quote": 598255.5403
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 18.35,
          "high": 18.5,
          "low": 18.09,
          "close": 18.22,
          "volume": 69504.58,
          "close_time": 1750276799999,
          "quote_volume": 1269003.392,
          "trades": 5095,
          "taker_buy_base": 34366.63,
          "taker_buy_quote": 627434.8508
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 18.22,
          "high": 18.65,
          "low": 18.1,
          "close": 18.18,
          "volume": 50730.35,
          "close_time": 1750291199999,
          "quote_volume": 932032.1654,
          "trades": 3222,
          "taker_buy_base": 27566.24,
          "taker_buy_quote": 506613.7475
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 18.17,
          "high": 18.4,
          "low": 17.93,
          "close": 18.05,
          "volume": 44432.98,
          "close_time": 1750305599999,
          "quote_volume": 803681.4714,
          "trades": 3009,
          "taker_buy_base": 21500.36,
          "taker_buy_quote": 389108.1904
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 18.06,
          "high": 18.07,
          "low": 17.81,
          "close": 17.91,
          "volume": 54499.85,
          "close_time": 1750319999999,
          "quote_volume": 977011.8392,
          "trades": 3653,
          "taker_buy_base": 22861.26,
          "taker_buy_quote": 410067.9692
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 17.92,
          "high": 18.1,
          "low": 17.88,
          "close": 17.91,
          "volume": 42568.84,
          "close_time": 1750334399999,
          "quote_volume": 765131.0175,
          "trades": 2906,
          "taker_buy_base": 17300.68,
          "taker_buy_quote": 311136.6519
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 17.92,
          "high": 18.04,
          "low": 17.66,
          "close": 17.73,
          "volume": 48926.8,
          "close_time": 1750348799999,
          "quote_volume": 872414.8003,
          "trades": 2847,
          "taker_buy_base": 21709.4,
          "taker_buy_quote": 387307.4798
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 17.74,
          "high": 18.09,
          "low": 17.64,
          "close": 17.94,
          "volume": 36615.3,
          "close_time": 1750363199999,
          "quote_volume": 655705.4355,
          "trades": 2846,
          "taker_buy_base": 12742.56,
          "taker_buy_quote": 228143.145
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 17.94,
          "high": 18.2,
          "low": 17.92,
          "close": 18.06,
          "volume": 32303.18,
          "close_time": 1750377599999,
          "quote_volume": 582978.8211,
          "trades": 2417,
          "taker_buy_base": 11921.01,
          "taker_buy_quote": 215107.4552
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 18.06,
          "high": 18.18,
          "low": 17.99,
          "close": 18.0,
          "volume": 15468.95,
          "close_time": 1750391999999,
          "quote_volume": 279710.3941,
          "trades": 1626,
          "taker_buy_base": 6895.92,
          "taker_buy_quote": 124721.7053
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 18.0,
          "high": 18.41,
          "low": 17.83,
          "close": 18.33,
          "volume": 34421.86,
          "close_time": 1750406399999,
          "quote_volume": 623754.6542,
          "trades": 3211,
          "taker_buy_base": 18828.9,
          "taker_buy_quote": 341508.3107
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 18.34,
          "high": 18.43,
          "low": 18.15,
          "close": 18.26,
          "volume": 41299.02,
          "close_time": 1750420799999,
          "quote_volume": 754863.5192,
          "trades": 2690,
          "taker_buy_base": 18920.21,
          "taker_buy_quote": 346044.0048
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 18.26,
          "high": 18.37,
          "low": 17.74,
          "close": 17.82,
          "volume": 59502.93,
          "close_time": 1750435199999,
          "quote_volume": 1072149.5915,
          "trades": 4221,
          "taker_buy_base": 23172.56,
          "taker_buy_quote": 417718.4278
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 17.83,
          "high": 17.83,
          "low": 16.93,
          "close": 17.45,
          "volume": 125137.22,
          "close_time": 1750449599999,
          "quote_volume": 2167288.9573,
          "trades": 8370,
          "taker_buy_base": 56146.22,
          "taker_buy_quote": 972830.8218
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 17.44,
          "high": 17.67,
          "low": 17.21,
          "close": 17.37,
          "volume": 44456.55,
          "close_time": 1750463999999,
          "quote_volume": 774516.8025,
          "trades": 3251,
          "taker_buy_base": 20939.48,
          "taker_buy_quote": 364908.7275
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 17.37,
          "high": 17.64,
          "low": 17.37,
          "close": 17.6,
          "volume": 27713.66,
          "close_time": 1750478399999,
          "quote_volume": 484705.9471,
          "trades": 1951,
          "taker_buy_base": 9386.23,
          "taker_buy_quote": 164171.3262
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 17.6,
          "high": 17.62,
          "low": 17.5,
          "close": 17.55,
          "volume": 19951.48,
          "close_time": 1750492799999,
          "quote_volume": 350303.1383,
          "trades": 1923,
          "taker_buy_base": 8227.59,
          "taker_buy_quote": 144464.6541
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 17.54,
          "high": 17.64,
          "low": 17.5,
          "close": 17.61,
          "volume": 25149.58,
          "close_time": 1750507199999,
          "quote_volume": 441665.3575,
          "trades": 1855,
          "taker_buy_base": 11247.42,
          "taker_buy_quote": 197568.2011
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 17.6,
          "high": 17.62,
          "low": 17.01,
          "close": 17.14,
          "volume": 52548.06,
          "close_time": 1750521599999,
          "quote_volume": 904834.8298,
          "trades": 3525,
          "taker_buy_base": 17574.85,
          "taker_buy_quote": 302458.6776
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 17.15,
          "high": 17.2,
          "low": 16.77,
          "close": 16.79,
          "volume": 64795.44,
          "close_time": 1750535999999,
          "quote_volume": 1096609.3898,
          "trades": 4830,
          "taker_buy_base": 28349.98,
          "taker_buy_quote": 479705.594
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 16.8,
          "high": 17.11,
          "low": 16.31,
          "close": 16.82,
          "volume": 127285.14,
          "close_time": 1750550399999,
          "quote_volume": 2122506.4383,
          "trades": 8608,
          "taker_buy_base": 59892.53,
          "taker_buy_quote": 999840.6257
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 16.83,
          "high": 17.12,
          "low": 16.6,
          "close": 16.71,
          "volume": 43974.74,
          "close_time": 1750564799999,
          "quote_volume": 740985.3148,
          "trades": 3255,
          "taker_buy_base": 23094.49,
          "taker_buy_quote": 389431.4697
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 16.71,
          "high": 17.01,
          "low": 16.67,
          "close": 16.85,
          "volume": 30587.96,
          "close_time": 1750579199999,
          "quote_volume": 517933.0456,
          "trades": 2348,
          "taker_buy_base": 14008.96,
          "taker_buy_quote": 237254.7677
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 16.86,
          "high": 16.94,
          "low": 16.54,
          "close": 16.68,
          "volume": 45479.03,
          "close_time": 1750593599999,
          "quote_volume": 760349.3346,
          "trades": 3625,
          "taker_buy_base": 21837.93,
          "taker_buy_quote": 365190.8283
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 16.66,
          "high": 16.75,
          "low": 15.96,
          "close": 16.04,
          "volume": 154099.44,
          "close_time": 1750607999999,
          "quote_volume": 2497740.8555,
          "trades": 10701,
          "taker_buy_base": 71363.39,
          "taker_buy_quote": 1157075.9716
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 16.03,
          "high": 16.35,
          "low": 15.91,
          "close": 15.95,
          "volume": 58293.9,
          "close_time": 1750622399999,
          "quote_volume": 938551.6459,
          "trades": 4790,
          "taker_buy_base": 25152.14,
          "taker_buy_quote": 405341.882
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 15.95,
          "high": 16.54,
          "low": 15.62,
          "close": 16.54,
          "volume": 92451.16,
          "close_time": 1750636799999,
          "quote_volume": 1481829.5852,
          "trades": 8701,
          "taker_buy_base": 42543.44,
          "taker_buy_quote": 682682.0353
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 16.54,
          "high": 16.77,
          "low": 16.5,
          "close": 16.53,
          "volume": 22936.1,
          "close_time": 1750651199999,
          "quote_volume": 381113.7512,
          "trades": 3206,
          "taker_buy_base": 11203.35,
          "taker_buy_quote": 186194.6925
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 16.55,
          "high": 17.07,
          "low": 16.53,
          "close": 16.92,
          "volume": 34676.52,
          "close_time": 1750665599999,
          "quote_volume": 583497.5079,
          "trades": 4308,
          "taker_buy_base": 18657.68,
          "taker_buy_quote": 314518.5949
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 16.92,
          "high": 17.16,
          "low": 16.79,
          "close": 16.88,
          "volume": 40943.97,
          "close_time": 1750679999999,
          "quote_volume": 695814.601,
          "trades": 4709,
          "taker_buy_base": 24652.02,
          "taker_buy_quote": 418931.0512
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 16.88,
          "high": 17.29,
          "low": 16.73,
          "close": 16.76,
          "volume": 72850.21,
          "close_time": 1750694399999,
          "quote_volume": 1238951.4358,
          "trades": 8225,
          "taker_buy_base": 31774.79,
          "taker_buy_quote": 541179.3875
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 16.77,
          "high": 17.35,
          "low": 16.27,
          "close": 17.32,
          "volume": 179922.61,
          "close_time": 1750708799999,
          "quote_volume": 3029966.89,
          "trades": 16272,
          "taker_buy_base": 93652.27,
          "taker_buy_quote": 1583877.4511
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 17.32,
          "high": 18.2,
          "low": 17.28,
          "close": 18.08,
          "volume": 246284.45,
          "close_time": 1750723199999,
          "quote_volume": 4407271.6549,
          "trades": 13409,
          "taker_buy_base": 123062.71,
          "taker_buy_quote": 2200835.2446
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 18.08,
          "high": 18.24,
          "low": 17.96,
          "close": 18.07,
          "volume": 37529.61,
          "close_time": 1750737599999,
          "quote_volume": 678898.0893,
          "trades": 3710,
          "taker_buy_base": 17045.13,
          "taker_buy_quote": 308536.3147
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 18.06,
          "high": 18.52,
          "low": 17.98,
          "close": 18.06,
          "volume": 68195.45,
          "close_time": 1750751999999,
          "quote_volume": 1246391.2804,
          "trades": 5116,
          "taker_buy_base": 36463.33,
          "taker_buy_quote": 666517.9576
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 18.06,
          "high": 18.3,
          "low": 17.9,
          "close": 18.14,
          "volume": 97053.72,
          "close_time": 1750766399999,
          "quote_volume": 1755601.6196,
          "trades": 5769,
          "taker_buy_base": 40879.84,
          "taker_buy_quote": 739218.6915
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 18.14,
          "high": 18.3,
          "low": 18.0,
          "close": 18.17,
          "volume": 48748.17,
          "close_time": 1750780799999,
          "quote_volume": 883920.0038,
          "trades": 4920,
          "taker_buy_base": 24353.41,
          "taker_buy_quote": 441665.7558
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 18.17,
          "high": 18.43,
          "low": 17.93,
          "close": 18.05,
          "volume": 50474.12,
          "close_time": 1750795199999,
          "quote_volume": 917169.3791,
          "trades": 4912,
          "taker_buy_base": 20172.78,
          "taker_buy_quote": 367051.0962
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 18.04,
          "high": 18.24,
          "low": 17.97,
          "close": 18.23,
          "volume": 25596.02,
          "close_time": 1750809599999,
          "quote_volume": 463932.9588,
          "trades": 2630,
          "taker_buy_base": 11640.4,
          "taker_buy_quote": 211052.0444
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 18.24,
          "high": 18.37,
          "low": 18.12,
          "close": 18.13,
          "volume": 30797.84,
          "close_time": 1750823999999,
          "quote_volume": 561868.2844,
          "trades": 3452,
          "taker_buy_base": 14096.92,
          "taker_buy_quote": 257279.4751
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 18.14,
          "high": 18.19,
          "low": 17.99,
          "close": 18.05,
          "volume": 32999.74,
          "close_time": 1750838399999,
          "quote_volume": 596147.9515,
          "trades": 3003,
          "taker_buy_base": 15684.83,
          "taker_buy_quote": 283299.7553
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 18.04,
          "high": 18.06,
          "low": 17.74,
          "close": 18.0,
          "volume": 42467.1,
          "close_time": 1750852799999,
          "quote_volume": 759478.2209,
          "trades": 3305,
          "taker_buy_base": 15959.49,
          "taker_buy_quote": 285439.4507
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 17.99,
          "high": 18.15,
          "low": 17.56,
          "close": 17.6,
          "volume": 62264.44,
          "close_time": 1750867199999,
          "quote_volume": 1112034.2786,
          "trades": 5618,
          "taker_buy_base": 27699.39,
          "taker_buy_quote": 495277.245
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 17.59,
          "high": 17.8,
          "low": 17.55,
          "close": 17.72,
          "volume": 52146.98,
          "close_time": 1750881599999,
          "quote_volume": 920839.8923,
          "trades": 4322,
          "taker_buy_base": 24552.84,
          "taker_buy_quote": 433602.5784
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 17.71,
          "high": 17.83,
          "low": 17.43,
          "close": 17.58,
          "volume": 41682.08,
          "close_time": 1750895999999,
          "quote_volume": 733593.5501,
          "trades": 3795,
          "taker_buy_base": 14455.28,
          "taker_buy_quote": 254995.896
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 17.58,
          "high": 18.02,
          "low": 17.45,
          "close": 17.76,
          "volume": 61854.93,
          "close_time": 1750910399999,
          "quote_volume": 1098669.8769,
          "trades": 4622,
          "taker_buy_base": 28767.98,
          "taker_buy_quote": 510950.6097
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 17.78,
          "high": 17.83,
          "low": 17.55,
          "close": 17.74,
          "volume": 38713.74,
          "close_time": 1750924799999,
          "quote_volume": 684458.3003,
          "trades": 2992,
          "taker_buy_base": 16345.88,
          "taker_buy_quote": 289233.0315
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 17.74,
          "high": 17.8,
          "low": 17.4,
          "close": 17.41,
          "volume": 41627.59,
          "close_time": 1750939199999,
          "quote_volume": 729574.8128,
          "trades": 3590,
          "taker_buy_base": 16040.32,
          "taker_buy_quote": 281179.4926
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 17.41,
          "high": 17.44,
          "low": 17.1,
          "close": 17.27,
          "volume": 83346.04,
          "close_time": 1750953599999,
          "quote_volume": 1439749.2265,
          "trades": 6605,
          "taker_buy_base": 43364.86,
          "taker_buy_quote": 749172.9956
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 17.26,
          "high": 17.39,
          "low": 17.16,
          "close": 17.34,
          "volume": 40022.18,
          "close_time": 1750967999999,
          "quote_volume": 690238.7864,
          "trades": 4507,
          "taker_buy_base": 18099.42,
          "taker_buy_quote": 312243.9821
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 17.34,
          "high": 17.64,
          "low": 17.19,
          "close": 17.23,
          "volume": 37307.65,
          "close_time": 1750982399999,
          "quote_volume": 647765.1509,
          "trades": 4338,
          "taker_buy_base": 15502.32,
          "taker_buy_quote": 269327.7883
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 17.24,
          "high": 17.54,
          "low": 17.03,
          "close": 17.51,
          "volume": 27220.56,
          "close_time": 1750996799999,
          "quote_volume": 471866.09,
          "trades": 3703,
          "taker_buy_base": 14622.13,
          "taker_buy_quote": 253650.1821
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 17.51,
          "high": 17.61,
          "low": 17.35,
          "close": 17.41,
          "volume": 25979.43,
          "close_time": 1751011199999,
          "quote_volume": 454211.3276,
          "trades": 2971,
          "taker_buy_base": 13069.14,
          "taker_buy_quote": 228679.1331
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 17.41,
          "high": 17.62,
          "low": 17.4,
          "close": 17.47,
          "volume": 28513.78,
          "close_time": 1751025599999,
          "quote_volume": 499111.7302,
          "trades": 2774,
          "taker_buy_base": 10210.97,
          "taker_buy_quote": 178778.0168
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 17.48,
          "high": 17.59,
          "low": 17.3,
          "close": 17.55,
          "volume": 20104.33,
          "close_time": 1751039999999,
          "quote_volume": 350455.118,
          "trades": 1836,
          "taker_buy_base": 9146.03,
          "taker_buy_quote": 159444.3989
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 17.55,
          "high": 17.8,
          "low": 17.15,
          "close": 17.34,
          "volume": 31395.32,
          "close_time": 1751054399999,
          "quote_volume": 548864.0758,
          "trades": 2445,
          "taker_buy_base": 15532.21,
          "taker_buy_quote": 271971.7904
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 17.33,
          "high": 17.62,
          "low": 17.32,
          "close": 17.58,
          "volume": 17490.04,
          "close_time": 1751068799999,
          "quote_volume": 306081.299,
          "trades": 1500,
          "taker_buy_base": 10035.15,
          "taker_buy_quote": 175722.3887
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 17.58,
          "high": 17.67,
          "low": 17.5,
          "close": 17.6,
          "volume": 12008.96,
          "close_time": 1751083199999,
          "quote_volume": 211273.5732,
          "trades": 711,
          "taker_buy_base": 4858.73,
          "taker_buy_quote": 85489.3442
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 17.61,
          "high": 17.68,
          "low": 17.51,
          "close": 17.68,
          "volume": 8079.91,
          "close_time": 1751097599999,
          "quote_volume": 141992.0761,
          "trades": 678,
          "taker_buy_base": 3462.47,
          "taker_buy_quote": 60872.5176
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 17.68,
          "high": 17.75,
          "low": 17.61,
          "close": 17.67,
          "volume": 16862.98,
          "close_time": 1751111999999,
          "quote_volume": 298458.9469,
          "trades": 815,
          "taker_buy_base": 8820.72,
          "taker_buy_quote": 156156.23
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 17.68,
          "high": 17.79,
          "low": 17.55,
          "close": 17.76,
          "volume": 9630.56,
          "close_time": 1751126399999,
          "quote_volume": 170153.8007,
          "trades": 721,
          "taker_buy_base": 4347.37,
          "taker_buy_quote": 76838.9067
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 17.77,
          "high": 18.08,
          "low": 17.76,
          "close": 17.96,
          "volume": 30766.34,
          "close_time": 1751140799999,
          "quote_volume": 551478.7893,
          "trades": 2011,
          "taker_buy_base": 15680.53,
          "taker_buy_quote": 281175.7709
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 17.96,
          "high": 18.07,
          "low": 17.88,
          "close": 17.98,
          "volume": 15023.42,
          "close_time": 1751155199999,
          "quote_volume": 269924.752,
          "trades": 918,
          "taker_buy_base": 6043.96,
          "taker_buy_quote": 108712.606
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 17.99,
          "high": 18.03,
          "low": 17.81,
          "close": 17.83,
          "volume": 8310.37,
          "close_time": 1751169599999,
          "quote_volume": 148813.4422,
          "trades": 641,
          "taker_buy_base": 2262.42,
          "taker_buy_quote": 40541.2361
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 17.83,
          "high": 18.04,
          "low": 17.79,
          "close": 18.04,
          "volume": 13967.8,
          "close_time": 1751183999999,
          "quote_volume": 249852.4569,
          "trades": 982,
          "taker_buy_base": 5420.45,
          "taker_buy_quote": 97087.2092
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 18.04,
          "high": 18.18,
          "low": 18.0,
          "close": 18.07,
          "volume": 18084.59,
          "close_time": 1751198399999,
          "quote_volume": 326892.6173,
          "trades": 1287,
          "taker_buy_base": 7743.82,
          "taker_buy_quote": 139997.7595
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 18.07,
          "high": 18.07,
          "low": 17.82,
          "close": 17.85,
          "volume": 20101.6,
          "close_time": 1751212799999,
          "quote_volume": 360708.6603,
          "trades": 1431,
          "taker_buy_base": 7259.82,
          "taker_buy_quote": 130222.4441
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 17.85,
          "high": 18.09,
          "low": 17.83,
          "close": 18.04,
          "volume": 20889.33,
          "close_time": 1751227199999,
          "quote_volume": 374854.5684,
          "trades": 1359,
          "taker_buy_base": 11727.63,
          "taker_buy_quote": 210254.3682
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 18.04,
          "high": 18.89,
          "low": 17.94,
          "close": 18.73,
          "volume": 72514.44,
          "close_time": 1751241599999,
          "quote_volume": 1345838.766,
          "trades": 5088,
          "taker_buy_base": 40327.15,
          "taker_buy_quote": 749614.0894
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 18.74,
          "high": 18.88,
          "low": 18.27,
          "close": 18.31,
          "volume": 31279.84,
          "close_time": 1751255999999,
          "quote_volume": 582856.2318,
          "trades": 2206,
          "taker_buy_base": 12379.44,
          "taker_buy_quote": 231341.2607
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 18.3,
          "high": 18.32,
          "low": 18.0,
          "close": 18.24,
          "volume": 23099.38,
          "close_time": 1751270399999,
          "quote_volume": 419988.0247,
          "trades": 1907,
          "taker_buy_base": 10037.7,
          "taker_buy_quote": 182520.859
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 18.24,
          "high": 18.29,
          "low": 18.0,
          "close": 18.09,
          "volume": 25235.68,
          "close_time": 1751284799999,
          "quote_volume": 456690.5906,
          "trades": 2216,
          "taker_buy_base": 7682.59,
          "taker_buy_quote": 139213.8669
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 18.08,
          "high": 18.14,
          "low": 17.71,
          "close": 18.03,
          "volume": 106467.6,
          "close_time": 1751299199999,
          "quote_volume": 1913423.0132,
          "trades": 4992,
          "taker_buy_base": 76341.0,
          "taker_buy_quote": 1372609.8683
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 18.03,
          "high": 18.24,
          "low": 17.88,
          "close": 18.22,
          "volume": 40811.77,
          "close_time": 1751313599999,
          "quote_volume": 735891.137,
          "trades": 2917,
          "taker_buy_base": 22823.74,
          "taker_buy_quote": 411619.9541
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 18.2,
          "high": 18.26,
          "low": 17.9,
          "close": 17.98,
          "volume": 38638.35,
          "close_time": 1751327999999,
          "quote_volume": 697223.1854,
          "trades": 2612,
          "taker_buy_base": 18877.38,
          "taker_buy_quote": 340498.8076
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 17.98,
          "high": 18.06,
          "low": 17.75,
          "close": 17.82,
          "volume": 13451.94,
          "close_time": 1751342399999,
          "quote_volume": 240537.3058,
          "trades": 1391,
          "taker_buy_base": 6198.84,
          "taker_buy_quote": 110991.2999
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 17.82,
          "high": 17.82,
          "low": 17.44,
          "close": 17.64,
          "volume": 108786.27,
          "close_time": 1751356799999,
          "quote_volume": 1912960.3649,
          "trades": 5347,
          "taker_buy_base": 48978.95,
          "taker_buy_quote": 860725.2552
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 17.64,
          "high": 17.66,
          "low": 17.45,
          "close": 17.48,
          "volume": 14616.59,
          "close_time": 1751371199999,
          "quote_volume": 256896.4655,
          "trades": 1206,
          "taker_buy_base": 5878.13,
          "taker_buy_quote": 103284.5096
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 17.49,
          "high": 17.51,
          "low": 17.21,
          "close": 17.27,
          "volume": 35397.29,
          "close_time": 1751385599999,
          "quote_volume": 614301.7824,
          "trades": 2879,
          "taker_buy_base": 13934.71,
          "taker_buy_quote": 241996.2391
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 17.27,
          "high": 17.35,
          "low": 17.04,
          "close": 17.08,
          "volume": 24091.17,
          "close_time": 1751399999999,
          "quote_volume": 413516.3648,
          "trades": 1724,
          "taker_buy_base": 9803.61,
          "taker_buy_quote": 168268.5057
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 17.08,
          "high": 17.15,
          "low": 16.95,
          "close": 17.12,
          "volume": 29368.9,
          "close_time": 1751414399999,
          "quote_volume": 500792.6352,
          "trades": 1670,
          "taker_buy_base": 13738.73,
          "taker_buy_quote": 234388.6075
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 17.11,
          "high": 17.31,
          "low": 16.97,
          "close": 17.27,
          "volume": 13760.11,
          "close_time": 1751428799999,
          "quote_volume": 236330.8315,
          "trades": 1192,
          "taker_buy_base": 8735.44,
          "taker_buy_quote": 150113.3075
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 17.28,
          "high": 17.67,
          "low": 17.26,
          "close": 17.59,
          "volume": 15226.51,
          "close_time": 1751443199999,
          "quote_volume": 267053.4466,
          "trades": 1335,
          "taker_buy_base": 8347.93,
          "taker_buy_quote": 146356.4307
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 17.63,
          "high": 17.7,
          "low": 17.53,
          "close": 17.57,
          "volume": 14707.92,
          "close_time": 1751457599999,
          "quote_volume": 259092.999,
          "trades": 1125,
          "taker_buy_base": 6386.07,
          "taker_buy_quote": 112568.1414
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 17.56,
          "high": 18.02,
          "low": 17.43,
          "close": 18.02,
          "volume": 32151.81,
          "close_time": 1751471999999,
          "quote_volume": 571188.9805,
          "trades": 2174,
          "taker_buy_base": 16328.64,
          "taker_buy_quote": 290297.1473
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 18.03,
          "high": 18.83,
          "low": 18.03,
          "close": 18.69,
          "volume": 126103.74,
          "close_time": 1751486399999,
          "quote_volume": 2337550.771,
          "trades": 8026,
          "taker_buy_base": 65386.31,
          "taker_buy_quote": 1212451.3121
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 18.69,
          "high": 18.82,
          "low": 18.49,
          "close": 18.52,
          "volume": 46374.51,
          "close_time": 1751500799999,
          "quote_volume": 865605.6901,
          "trades": 2769,
          "taker_buy_base": 25733.68,
          "taker_buy_quote": 480528.6317
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 18.53,
          "high": 18.67,
          "low": 18.45,
          "close": 18.56,
          "volume": 20140.31,
          "close_time": 1751515199999,
          "quote_volume": 374108.0931,
          "trades": 1336,
          "taker_buy_base": 10498.82,
          "taker_buy_quote": 195035.8938
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 18.55,
          "high": 19.18,
          "low": 18.55,
          "close": 19.09,
          "volume": 60992.63,
          "close_time": 1751529599999,
          "quote_volume": 1159049.8529,
          "trades": 3739,
          "taker_buy_base": 32834.75,
          "taker_buy_quote": 623809.7458
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 19.1,
          "high": 19.12,
          "low": 18.69,
          "close": 18.77,
          "volume": 35937.06,
          "close_time": 1751543999999,
          "quote_volume": 680124.3704,
          "trades": 2240,
          "taker_buy_base": 14136.58,
          "taker_buy_quote": 267531.9364
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 18.77,
          "high": 19.0,
          "low": 18.36,
          "close": 18.38,
          "volume": 78554.04,
          "close_time": 1751558399999,
          "quote_volume": 1474137.0916,
          "trades": 5063,
          "taker_buy_base": 34833.11,
          "taker_buy_quote": 653710.7543
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 18.38,
          "high": 18.62,
          "low": 18.36,
          "close": 18.56,
          "volume": 23898.79,
          "close_time": 1751572799999,
          "quote_volume": 441981.0539,
          "trades": 1585,
          "taker_buy_base": 11656.22,
          "taker_buy_quote": 215611.7807
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 18.57,
          "high": 18.68,
          "low": 18.52,
          "close": 18.55,
          "volume": 11470.56,
          "close_time": 1751587199999,
          "quote_volume": 213481.9722,
          "trades": 1189,
          "taker_buy_base": 5649.49,
          "taker_buy_quote": 105217.3115
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 18.56,
          "high": 18.83,
          "low": 18.52,
          "close": 18.77,
          "volume": 26307.43,
          "close_time": 1751601599999,
          "quote_volume": 492040.4777,
          "trades": 1890,
          "taker_buy_base": 13506.05,
          "taker_buy_quote": 252659.7836
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 18.77,
          "high": 18.89,
          "low": 18.1,
          "close": 18.12,
          "volume": 47344.87,
          "close_time": 1751615999999,
          "quote_volume": 874306.1791,
          "trades": 3231,
          "taker_buy_base": 18562.58,
          "taker_buy_quote": 343145.2614
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 18.11,
          "high": 18.24,
          "low": 17.97,
          "close": 18.1,
          "volume": 31863.15,
          "close_time": 1751630399999,
          "quote_volume": 576819.2704,
          "trades": 2273,
          "taker_buy_base": 13954.88,
          "taker_buy_quote": 252592.6508
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 18.08,
          "high": 18.19,
          "low": 17.7,
          "close": 17.72,
          "volume": 48221.62,
          "close_time": 1751644799999,
          "quote_volume": 862989.4599,
          "trades": 3273,
          "taker_buy_base": 16812.55,
          "taker_buy_quote": 301359.0129
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 17.71,
          "high": 17.75,
          "low": 17.45,
          "close": 17.69,
          "volume": 45152.63,
          "close_time": 1751659199999,
          "quote_volume": 795140.1224,
          "trades": 2567,
          "taker_buy_base": 21250.75,
          "taker_buy_quote": 373824.3566
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 17.67,
          "high": 17.89,
          "low": 17.63,
          "close": 17.79,
          "volume": 18238.13,
          "close_time": 1751673599999,
          "quote_volume": 323849.4056,
          "trades": 1471,
          "taker_buy_base": 8862.12,
          "taker_buy_quote": 157404.2007
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 17.79,
          "high": 17.87,
          "low": 17.67,
          "close": 17.85,
          "volume": 10585.4,
          "close_time": 1751687999999,
          "quote_volume": 188413.4389,
          "trades": 773,
          "taker_buy_base": 4674.41,
          "taker_buy_quote": 83265.5109
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 17.85,
          "high": 17.94,
          "low": 17.72,
          "close": 17.82,
          "volume": 11625.82,
          "close_time": 1751702399999,
          "quote_volume": 207199.5331,
          "trades": 990,
          "taker_buy_base": 4682.48,
          "taker_buy_quote": 83467.2112
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 17.82,
          "high": 17.96,
          "low": 17.68,
          "close": 17.9,
          "volume": 13417.72,
          "close_time": 1751716799999,
          "quote_volume": 238910.1895,
          "trades": 1115,
          "taker_buy_base": 5266.6,
          "taker_buy_quote": 93694.4395
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 17.91,
          "high": 17.93,
          "low": 17.79,
          "close": 17.84,
          "volume": 13101.03,
          "close_time": 1751731199999,
          "quote_volume": 234029.674,
          "trades": 1074,
          "taker_buy_base": 5880.56,
          "taker_buy_quote": 104977.4075
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 17.84,
          "high": 17.89,
          "low": 17.64,
          "close": 17.79,
          "volume": 13236.67,
          "close_time": 1751745599999,
          "quote_volume": 234879.6349,
          "trades": 1240,
          "taker_buy_base": 5930.16,
          "taker_buy_quote": 105311.5656
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 17.8,
          "high": 17.99,
          "low": 17.76,
          "close": 17.92,
          "volume": 14036.5,
          "close_time": 1751759999999,
          "quote_volume": 251070.6944,
          "trades": 1044,
          "taker_buy_base": 7259.0,
          "taker_buy_quote": 129908.3696
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 17.93,
          "high": 17.93,
          "low": 17.77,
          "close": 17.82,
          "volume": 15994.3,
          "close_time": 1751774399999,
          "quote_volume": 285142.3606,
          "trades": 1053,
          "taker_buy_base": 6000.01,
          "taker_buy_quote": 106939.344
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 17.83,
          "high": 17.93,
          "low": 17.78,
          "close": 17.85,
          "volume": 11133.77,
          "close_time": 1751788799999,
          "quote_volume": 198739.1541,
          "trades": 1265,
          "taker_buy_base": 5269.66,
          "taker_buy_quote": 94043.2178
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 17.85,
          "high": 17.89,
          "low": 17.74,
          "close": 17.88,
          "volume": 11049.24,
          "close_time": 1751803199999,
          "quote_volume": 196906.4087,
          "trades": 882,
          "taker_buy_base": 4145.87,
          "taker_buy_quote": 73875.7915
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 17.89,
          "high": 18.31,
          "low": 17.87,
          "close": 18.15,
          "volume": 41318.1,
          "close_time": 1751817599999,
          "quote_volume": 749817.7487,
          "trades": 3040,
          "taker_buy_base": 22118.2,
          "taker_buy_quote": 401434.0855
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 18.17,
          "high": 18.3,
          "low": 18.01,
          "close": 18.17,
          "volume": 23970.72,
          "close_time": 1751831999999,
          "quote_volume": 436024.7381,
          "trades": 2138,
          "taker_buy_base": 12331.95,
          "taker_buy_quote": 224356.7783
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 18.18,
          "high": 18.63,
          "low": 18.17,
          "close": 18.29,
          "volume": 36164.36,
          "close_time": 1751846399999,
          "quote_volume": 666685.6445,
          "trades": 2965,
          "taker_buy_base": 16073.51,
          "taker_buy_quote": 296321.6332
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 18.3,
          "high": 18.6,
          "low": 18.2,
          "close": 18.42,
          "volume": 16631.22,
          "close_time": 1751860799999,
          "quote_volume": 305405.8251,
          "trades": 1590,
          "taker_buy_base": 7448.74,
          "taker_buy_quote": 136765.7051
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 18.43,
          "high": 18.46,
          "low": 18.11,
          "close": 18.29,
          "volume": 47594.0,
          "close_time": 1751875199999,
          "quote_volume": 868863.4226,
          "trades": 2979,
          "taker_buy_base": 14578.73,
          "taker_buy_quote": 266045.7735
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 18.29,
          "high": 18.36,
          "low": 18.11,
          "close": 18.19,
          "volume": 18754.31,
          "close_time": 1751889599999,
          "quote_volume": 341799.6585,
          "trades": 1134,
          "taker_buy_base": 5918.56,
          "taker_buy_quote": 107793.3884
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 18.18,
          "high": 18.29,
          "low": 17.97,
          "close": 18.04,
          "volume": 39311.56,
          "close_time": 1751903999999,
          "quote_volume": 710884.2078,
          "trades": 2448,
          "taker_buy_base": 15818.17,
          "taker_buy_quote": 286141.292
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 18.04,
          "high": 18.11,
          "low": 17.83,
          "close": 18.01,
          "volume": 33142.29,
          "close_time": 1751918399999,
          "quote_volume": 595269.413,
          "trades": 2573,
          "taker_buy_base": 16176.79,
          "taker_buy_quote": 290673.5347
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 17.99,
          "high": 18.01,
          "low": 17.81,
          "close": 18.0,
          "volume": 16863.11,
          "close_time": 1751932799999,
          "quote_volume": 302030.8895,
          "trades": 1367,
          "taker_buy_base": 5887.74,
          "taker_buy_quote": 105417.5677
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 17.98,
          "high": 18.09,
          "low": 17.75,
          "close": 17.79,
          "volume": 32022.45,
          "close_time": 1751947199999,
          "quote_volume": 572184.3722,
          "trades": 2014,
          "taker_buy_base": 13858.39,
          "taker_buy_quote": 247792.7948
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 17.79,
          "high": 17.92,
          "low": 17.68,
          "close": 17.91,
          "volume": 30259.66,
          "close_time": 1751961599999,
          "quote_volume": 537789.2432,
          "trades": 2058,
          "taker_buy_base": 13171.31,
          "taker_buy_quote": 234409.7361
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 17.91,
          "high": 18.27,
          "low": 17.85,
          "close": 18.14,
          "volume": 27060.47,
          "close_time": 1751975999999,
          "quote_volume": 486880.0548,
          "trades": 1935,
          "taker_buy_base": 11642.9,
          "taker_buy_quote": 209609.8467
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 18.14,
          "high": 18.25,
          "low": 17.97,
          "close": 18.01,
          "volume": 67604.52,
          "close_time": 1751990399999,
          "quote_volume": 1226455.5039,
          "trades": 4259,
          "taker_buy_base": 32336.22,
          "taker_buy_quote": 587430.5641
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 18.02,
          "high": 18.48,
          "low": 17.92,
          "close": 18.38,
          "volume": 60341.68,
          "close_time": 1752004799999,
          "quote_volume": 1102902.6994,
          "trades": 3529,
          "taker_buy_base": 27287.1,
          "taker_buy_quote": 499172.2476
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 18.38,
          "high": 18.47,
          "low": 18.24,
          "close": 18.36,
          "volume": 20731.07,
          "close_time": 1752019199999,
          "quote_volume": 380306.5415,
          "trades": 1457,
          "taker_buy_base": 9217.21,
          "taker_buy_quote": 169160.4211
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 18.37,
          "high": 18.39,
          "low": 18.11,
          "close": 18.13,
          "volume": 19236.75,
          "close_time": 1752033599999,
          "quote_volume": 350756.6134,
          "trades": 1404,
          "taker_buy_base": 8939.27,
          "taker_buy_quote": 163104.189
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 18.13,
          "high": 18.55,
          "low": 18.1,
          "close": 18.4,
          "volume": 32580.77,
          "close_time": 1752047999999,
          "quote_volume": 599202.3023,
          "trades": 2218,
          "taker_buy_base": 16816.08,
          "taker_buy_quote": 309406.6526
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 18.41,
          "high": 18.55,
          "low": 18.32,
          "close": 18.52,
          "volume": 18342.21,
          "close_time": 1752062399999,
          "quote_volume": 338306.9057,
          "trades": 1460,
          "taker_buy_base": 9376.52,
          "taker_buy_quote": 173089.6903
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 18.53,
          "high": 18.72,
          "low": 18.39,
          "close": 18.52,
          "volume": 72150.36,
          "close_time": 1752076799999,
          "quote_volume": 1340511.4371,
          "trades": 4317,
          "taker_buy_base": 37036.21,
          "taker_buy_quote": 688067.4512
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 18.54,
          "high": 19.2,
          "low": 18.47,
          "close": 19.11,
          "volume": 71758.68,
          "close_time": 1752091199999,
          "quote_volume": 1350348.8115,
          "trades": 4436,
          "taker_buy_base": 34645.1,
          "taker_buy_quote": 652261.0696
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 19.11,
          "high": 19.66,
          "low": 18.98,
          "close": 19.5,
          "volume": 88342.46,
          "close_time": 1752105599999,
          "quote_volume": 1712713.4284,
          "trades": 6255,
          "taker_buy_base": 43774.87,
          "taker_buy_quote": 848398.6576
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 19.5,
          "high": 19.63,
          "low": 19.37,
          "close": 19.5,
          "volume": 26227.75,
          "close_time": 1752119999999,
          "quote_volume": 512099.3638,
          "trades": 1793,
          "taker_buy_base": 13457.9,
          "taker_buy_quote": 262848.3528
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 19.49,
          "high": 19.61,
          "low": 19.35,
          "close": 19.51,
          "volume": 41739.89,
          "close_time": 1752134399999,
          "quote_volume": 812506.5749,
          "trades": 2679,
          "taker_buy_base": 21551.71,
          "taker_buy_quote": 419686.4181
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 19.5,
          "high": 19.61,
          "low": 19.45,
          "close": 19.59,
          "volume": 26016.59,
          "close_time": 1752148799999,
          "quote_volume": 508287.676,
          "trades": 1744,
          "taker_buy_base": 11628.65,
          "taker_buy_quote": 227183.6199
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 19.58,
          "high": 19.72,
          "low": 19.4,
          "close": 19.46,
          "volume": 49236.41,
          "close_time": 1752163199999,
          "quote_volume": 962023.2084,
          "trades": 3415,
          "taker_buy_base": 24029.42,
          "taker_buy_quote": 469728.7624
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 19.47,
          "high": 19.96,
          "low": 19.42,
          "close": 19.79,
          "volume": 80217.3,
          "close_time": 1752177599999,
          "quote_volume": 1586763.1864,
          "trades": 4824,
          "taker_buy_base": 41020.48,
          "taker_buy_quote": 811406.1002
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 19.79,
          "high": 20.78,
          "low": 19.78,
          "close": 20.7,
          "volume": 124515.23,
          "close_time": 1752191999999,
          "quote_volume": 2537470.7192,
          "trades": 8439,
          "taker_buy_base": 66182.45,
          "taker_buy_quote": 1349097.9967
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 20.71,
          "high": 20.93,
          "low": 20.44,
          "close": 20.86,
          "volume": 55965.72,
          "close_time": 1752206399999,
          "quote_volume": 1160096.9114,
          "trades": 3937,
          "taker_buy_base": 28078.93,
          "taker_buy_quote": 582102.0338
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 20.86,
          "high": 21.23,
          "low": 20.73,
          "close": 20.75,
          "volume": 103579.22,
          "close_time": 1752220799999,
          "quote_volume": 2169081.8365,
          "trades": 7360,
          "taker_buy_base": 55545.32,
          "taker_buy_quote": 1163117.6445
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 20.76,
          "high": 21.21,
          "low": 20.75,
          "close": 20.99,
          "volume": 80180.38,
          "close_time": 1752235199999,
          "quote_volume": 1685298.8835,
          "trades": 4695,
          "taker_buy_base": 42090.1,
          "taker_buy_quote": 883417.2787
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 20.99,
          "high": 21.54,
          "low": 20.87,
          "close": 20.95,
          "volume": 127792.84,
          "close_time": 1752249599999,
          "quote_volume": 2712866.4056,
          "trades": 9420,
          "taker_buy_base": 66788.97,
          "taker_buy_quote": 1418971.9301
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 20.96,
          "high": 21.41,
          "low": 20.82,
          "close": 21.33,
          "volume": 73631.29,
          "close_time": 1752263999999,
          "quote_volume": 1558191.1188,
          "trades": 6329,
          "taker_buy_base": 37808.24,
          "taker_buy_quote": 800580.4013
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 21.32,
          "high": 21.33,
          "low": 20.33,
          "close": 20.68,
          "volume": 55401.61,
          "close_time": 1752278399999,
          "quote_volume": 1153269.558,
          "trades": 5971,
          "taker_buy_base": 24132.6,
          "taker_buy_quote": 501956.1735
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 20.69,
          "high": 21.05,
          "low": 20.39,
          "close": 20.85,
          "volume": 41100.31,
          "close_time": 1752292799999,
          "quote_volume": 854685.3692,
          "trades": 3513,
          "taker_buy_base": 19737.66,
          "taker_buy_quote": 410733.1164
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 20.87,
          "high": 20.92,
          "low": 20.55,
          "close": 20.89,
          "volume": 36297.92,
          "close_time": 1752307199999,
          "quote_volume": 753709.4109,
          "trades": 2918,
          "taker_buy_base": 16869.56,
          "taker_buy_quote": 350431.3078
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 20.9,
          "high": 21.08,
          "low": 20.72,
          "close": 20.97,
          "volume": 36836.99,
          "close_time": 1752321599999,
          "quote_volume": 770577.5414,
          "trades": 2965,
          "taker_buy_base": 15285.6,
          "taker_buy_quote": 319792.6083
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 20.98,
          "high": 21.04,
          "low": 20.18,
          "close": 20.33,
          "volume": 74195.08,
          "close_time": 1752335999999,
          "quote_volume": 1527932.5983,
          "trades": 7357,
          "taker_buy_base": 35734.63,
          "taker_buy_quote": 735876.9039
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 20.34,
          "high": 20.86,
          "low": 20.26,
          "close": 20.75,
          "volume": 35669.89,
          "close_time": 1752350399999,
          "quote_volume": 737022.1438,
          "trades": 4314,
          "taker_buy_base": 16777.37,
          "taker_buy_quote": 346907.4473
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 20.75,
          "high": 20.76,
          "low": 20.4,
          "close": 20.69,
          "volume": 20515.32,
          "close_time": 1752364799999,
          "quote_volume": 422614.2568,
          "trades": 2673,
          "taker_buy_base": 10395.2,
          "taker_buy_quote": 214168.4566
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 20.69,
          "high": 21.19,
          "low": 20.67,
          "close": 21.12,
          "volume": 35353.42,
          "close_time": 1752379199999,
          "quote_volume": 741028.0644,
          "trades": 3779,
          "taker_buy_base": 17844.2,
          "taker_buy_quote": 373876.661
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 21.12,
          "high": 21.33,
          "low": 20.97,
          "close": 21.32,
          "volume": 35583.23,
          "close_time": 1752393599999,
          "quote_volume": 753027.5919,
          "trades": 3757,
          "taker_buy_base": 22059.76,
          "taker_buy_quote": 466956.033
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 21.34,
          "high": 21.4,
          "low": 21.08,
          "close": 21.28,
          "volume": 50653.97,
          "close_time": 1752407999999,
          "quote_volume": 1076713.8815,
          "trades": 4284,
          "taker_buy_base": 25070.44,
          "taker_buy_quote": 533533.3558
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 21.28,
          "high": 21.65,
          "low": 21.15,
          "close": 21.3,
          "volume": 66505.58,
          "close_time": 1752422399999,
          "quote_volume": 1422836.1484,
          "trades": 5960,
          "taker_buy_base": 33438.71,
          "taker_buy_quote": 715574.9743
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 21.3,
          "high": 21.79,
          "low": 21.11,
          "close": 21.55,
          "volume": 73610.11,
          "close_time": 1752436799999,
          "quote_volume": 1583333.6191,
          "trades": 5574,
          "taker_buy_base": 44013.04,
          "taker_buy_quote": 947581.5354
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 21.55,
          "high": 21.61,
          "low": 21.0,
          "close": 21.2,
          "volume": 53991.07,
          "close_time": 1752451199999,
          "quote_volume": 1147008.2978,
          "trades": 4543,
          "taker_buy_base": 24822.39,
          "taker_buy_quote": 527690.3048
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 21.21,
          "high": 22.08,
          "low": 21.17,
          "close": 21.79,
          "volume": 76354.93,
          "close_time": 1752465599999,
          "quote_volume": 1652450.1125,
          "trades": 6334,
          "taker_buy_base": 40464.8,
          "taker_buy_quote": 875685.9225
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 21.79,
          "high": 22.08,
          "low": 21.55,
          "close": 21.84,
          "volume": 89143.27,
          "close_time": 1752479999999,
          "quote_volume": 1945900.4123,
          "trades": 6937,
          "taker_buy_base": 43721.04,
          "taker_buy_quote": 954501.1214
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 21.85,
          "high": 21.94,
          "low": 21.61,
          "close": 21.71,
          "volume": 59803.53,
          "close_time": 1752494399999,
          "quote_volume": 1303663.966,
          "trades": 5114,
          "taker_buy_base": 30038.23,
          "taker_buy_quote": 654986.2202
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 21.71,
          "high": 22.01,
          "low": 21.3,
          "close": 21.46,
          "volume": 71058.36,
          "close_time": 1752508799999,
          "quote_volume": 1540214.8806,
          "trades": 6802,
          "taker_buy_base": 36565.29,
          "taker_buy_quote": 792804.8245
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 21.45,
          "high": 21.65,
          "low": 21.15,
          "close": 21.26,
          "volume": 47433.13,
          "close_time": 1752523199999,
          "quote_volume": 1013829.5024,
          "trades": 4474,
          "taker_buy_base": 24967.04,
          "taker_buy_quote": 533665.0688
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 21.27,
          "high": 21.43,
          "low": 21.03,
          "close": 21.27,
          "volume": 22186.11,
          "close_time": 1752537599999,
          "quote_volume": 471014.8875,
          "trades": 2753,
          "taker_buy_base": 10598.52,
          "taker_buy_quote": 225146.8744
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 21.27,
          "high": 21.36,
          "low": 20.45,
          "close": 20.59,
          "volume": 61250.13,
          "close_time": 1752551999999,
          "quote_volume": 1276232.6359,
          "trades": 6447,
          "taker_buy_base": 28239.38,
          "taker_buy_quote": 588853.4867
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 20.57,
          "high": 20.92,
          "low": 20.36,
          "close": 20.76,
          "volume": 45020.21,
          "close_time": 1752566399999,
          "quote_volume": 932447.1289,
          "trades": 4115,
          "taker_buy_base": 26249.5,
          "taker_buy_quote": 544480.0241
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 20.75,
          "high": 21.51,
          "low": 20.61,
          "close": 21.12,
          "volume": 70899.48,
          "close_time": 1752580799999,
          "quote_volume": 1498008.8696,
          "trades": 5790,
          "taker_buy_base": 34831.77,
          "taker_buy_quote": 736259.0792
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 21.13,
          "high": 21.31,
          "low": 20.7,
          "close": 21.17,
          "volume": 95754.77,
          "close_time": 1752595199999,
          "quote_volume": 2012781.8958,
          "trades": 7254,
          "taker_buy_base": 43920.82,
          "taker_buy_quote": 923537.5771
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 21.19,
          "high": 21.88,
          "low": 21.16,
          "close": 21.21,
          "volume": 74969.81,
          "close_time": 1752609599999,
          "quote_volume": 1612818.872,
          "trades": 6537,
          "taker_buy_base": 42391.06,
          "taker_buy_quote": 912672.5769
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 21.2,
          "high": 22.57,
          "low": 21.15,
          "close": 22.5,
          "volume": 83922.41,
          "close_time": 1752623999999,
          "quote_volume": 1846946.74,
          "trades": 8345,
          "taker_buy_base": 49666.7,
          "taker_buy_quote": 1094266.1706
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 22.51,
          "high": 22.56,
          "low": 21.71,
          "close": 21.72,
          "volume": 42850.96,
          "close_time": 1752638399999,
          "quote_volume": 949901.6918,
          "trades": 4874,
          "taker_buy_base": 18505.02,
          "taker_buy_quote": 410665.6899
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 21.72,
          "high": 22.09,
          "low": 21.62,
          "close": 21.99,
          "volume": 31953.77,
          "close_time": 1752652799999,
          "quote_volume": 699603.4295,
          "trades": 3487,
          "taker_buy_base": 15563.72,
          "taker_buy_quote": 340894.2719
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 21.99,
          "high": 22.15,
          "low": 21.88,
          "close": 22.02,
          "volume": 42561.29,
          "close_time": 1752667199999,
          "quote_volume": 937057.1069,
          "trades": 3562,
          "taker_buy_base": 17116.93,
          "taker_buy_quote": 377050.7301
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 22.04,
          "high": 22.38,
          "low": 21.89,
          "close": 22.11,
          "volume": 87541.74,
          "close_time": 1752681599999,
          "quote_volume": 1936290.047,
          "trades": 6617,
          "taker_buy_base": 43451.57,
          "taker_buy_quote": 961451.4617
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 22.11,
          "high": 22.85,
          "low": 22.08,
          "close": 22.62,
          "volume": 81981.0,
          "close_time": 1752695999999,
          "quote_volume": 1845568.1603,
          "trades": 6552,
          "taker_buy_base": 41752.1,
          "taker_buy_quote": 939609.4191
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 22.62,
          "high": 23.04,
          "low": 22.47,
          "close": 22.68,
          "volume": 82249.66,
          "close_time": 1752710399999,
          "quote_volume": 1876165.8371,
          "trades": 6897,
          "taker_buy_base": 42678.93,
          "taker_buy_quote": 974135.2758
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 22.67,
          "high": 22.95,
          "low": 22.03,
          "close": 22.17,
          "volume": 49803.3,
          "close_time": 1752724799999,
          "quote_volume": 1116952.9713,
          "trades": 5113,
          "taker_buy_base": 24702.53,
          "taker_buy_quote": 554256.1463
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 22.17,
          "high": 22.8,
          "low": 22.11,
          "close": 22.7,
          "volume": 51116.18,
          "close_time": 1752739199999,
          "quote_volume": 1152314.1528,
          "trades": 4239,
          "taker_buy_base": 27334.23,
          "taker_buy_quote": 615885.2946
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 22.7,
          "high": 23.25,
          "low": 22.63,
          "close": 22.9,
          "volume": 85128.22,
          "close_time": 1752753599999,
          "quote_volume": 1956664.009,
          "trades": 5833,
          "taker_buy_base": 47260.44,
          "taker_buy_quote": 1086282.1457
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 22.9,
          "high": 23.08,
          "low": 22.45,
          "close": 22.76,
          "volume": 84062.53,
          "close_time": 1752767999999,
          "quote_volume": 1915132.8059,
          "trades": 6850,
          "taker_buy_base": 39906.24,
          "taker_buy_quote": 909391.318
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 22.75,
          "high": 22.96,
          "low": 22.33,
          "close": 22.42,
          "volume": 81388.18,
          "close_time": 1752782399999,
          "quote_volume": 1842152.9113,
          "trades": 5733,
          "taker_buy_base": 41863.58,
          "taker_buy_quote": 947654.086
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 22.44,
          "high": 24.34,
          "low": 22.2,
          "close": 23.93,
          "volume": 256231.89,
          "close_time": 1752796799999,
          "quote_volume": 5975478.4082,
          "trades": 19330,
          "taker_buy_base": 140559.72,
          "taker_buy_quote": 3282542.7863
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 23.93,
          "high": 24.6,
          "low": 23.7,
          "close": 24.34,
          "volume": 173682.58,
          "close_time": 1752811199999,
          "quote_volume": 4210296.6416,
          "trades": 14701,
          "taker_buy_base": 84944.02,
          "taker_buy_quote": 2059242.6647
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 24.34,
          "high": 25.04,
          "low": 24.24,
          "close": 24.34,
          "volume": 162058.56,
          "close_time": 1752825599999,
          "quote_volume": 4002919.0225,
          "trades": 11453,
          "taker_buy_base": 90604.48,
          "taker_buy_quote": 2240441.7343
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 24.35,
          "high": 24.64,
          "low": 23.95,
          "close": 24.13,
          "volume": 107838.55,
          "close_time": 1752839999999,
          "quote_volume": 2620452.6975,
          "trades": 7381,
          "taker_buy_base": 43559.89,
          "taker_buy_quote": 1057763.4044
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 24.14,
          "high": 24.57,
          "low": 23.56,
          "close": 23.77,
          "volume": 128905.11,
          "close_time": 1752854399999,
          "quote_volume": 3106611.9315,
          "trades": 9187,
          "taker_buy_base": 68194.93,
          "taker_buy_quote": 1644062.6893
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 23.78,
          "high": 24.1,
          "low": 23.45,
          "close": 23.63,
          "volume": 77255.86,
          "close_time": 1752868799999,
          "quote_volume": 1836846.9967,
          "trades": 5939,
          "taker_buy_base": 37298.42,
          "taker_buy_quote": 886710.6843
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 23.63,
          "high": 23.73,
          "low": 23.09,
          "close": 23.53,
          "volume": 79466.02,
          "close_time": 1752883199999,
          "quote_volume": 1861165.479,
          "trades": 6740,
          "taker_buy_base": 43325.36,
          "taker_buy_quote": 1015038.003
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 23.54,
          "high": 23.84,
          "low": 23.03,
          "close": 23.83,
          "volume": 48500.93,
          "close_time": 1752897599999,
          "quote_volume": 1137832.0152,
          "trades": 4133,
          "taker_buy_base": 22278.24,
          "taker_buy_quote": 522987.7002
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 23.84,
          "high": 24.03,
          "low": 23.71,
          "close": 23.73,
          "volume": 37518.68,
          "close_time": 1752911999999,
          "quote_volume": 895969.7742,
          "trades": 3757,
          "taker_buy_base": 18246.01,
          "taker_buy_quote": 435802.2688
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 23.73,
          "high": 23.74,
          "low": 23.43,
          "close": 23.61,
          "volume": 35211.74,
          "close_time": 1752926399999,
          "quote_volume": 830639.5451,
          "trades": 3316,
          "taker_buy_base": 17846.39,
          "taker_buy_quote": 421096.3858
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 23.62,
          "high": 23.91,
          "low": 23.3,
          "close": 23.66,
          "volume": 111798.76,
          "close_time": 1752940799999,
          "quote_volume": 2642036.2241,
          "trades": 9642,
          "taker_buy_base": 59719.54,
          "taker_buy_quote": 1414615.8877
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 23.67,
          "high": 25.19,
          "low": 23.56,
          "close": 24.98,
          "volume": 153415.96,
          "close_time": 1752955199999,
          "quote_volume": 3738341.0418,
          "trades": 12371,
          "taker_buy_base": 81511.89,
          "taker_buy_quote": 1983154.5641
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 24.97,
          "high": 25.25,
          "low": 24.2,
          "close": 24.5,
          "volume": 103496.32,
          "close_time": 1752969599999,
          "quote_volume": 2557327.6879,
          "trades": 9009,
          "taker_buy_base": 42903.74,
          "taker_buy_quote": 1060533.5434
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 24.52,
          "high": 24.8,
          "low": 24.32,
          "close": 24.59,
          "volume": 52999.73,
          "close_time": 1752983999999,
          "quote_volume": 1300500.1392,
          "trades": 5086,
          "taker_buy_base": 26955.95,
          "taker_buy_quote": 661531.2281
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 24.59,
          "high": 24.86,
          "low": 24.44,
          "close": 24.73,
          "volume": 38599.47,
          "close_time": 1752998399999,
          "quote_volume": 951477.2754,
          "trades": 3695,
          "taker_buy_base": 21064.89,
          "taker_buy_quote": 519597.7268
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 24.72,
          "high": 25.28,
          "low": 24.72,
          "close": 25.15,
          "volume": 83360.95,
          "close_time": 1753012799999,
          "quote_volume": 2085085.7631,
          "trades": 6218,
          "taker_buy_base": 44377.53,
          "taker_buy_quote": 1110407.4225
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 25.14,
          "high": 25.46,
          "low": 24.87,
          "close": 25.42,
          "volume": 159451.63,
          "close_time": 1753027199999,
          "quote_volume": 4012461.1978,
          "trades": 9248,
          "taker_buy_base": 63792.16,
          "taker_buy_quote": 1603555.2711
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 25.42,
          "high": 25.56,
          "low": 24.93,
          "close": 25.28,
          "volume": 127221.71,
          "close_time": 1753041599999,
          "quote_volume": 3213125.09,
          "trades": 10264,
          "taker_buy_base": 63398.63,
          "taker_buy_quote": 1602982.4512
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 25.29,
          "high": 25.34,
          "low": 24.52,
          "close": 25.05,
          "volume": 123716.64,
          "close_time": 1753055999999,
          "quote_volume": 3087558.623,
          "trades": 11091,
          "taker_buy_base": 60830.55,
          "taker_buy_quote": 1518940.1726
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 25.06,
          "high": 25.45,
          "low": 24.66,
          "close": 25.45,
          "volume": 55260.84,
          "close_time": 1753070399999,
          "quote_volume": 1387027.7776,
          "trades": 5182,
          "taker_buy_base": 29367.16,
          "taker_buy_quote": 737342.6576
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 25.45,
          "high": 25.88,
          "low": 25.29,
          "close": 25.83,
          "volume": 74904.27,
          "close_time": 1753084799999,
          "quote_volume": 1921025.1578,
          "trades": 5767,
          "taker_buy_base": 42124.73,
          "taker_buy_quote": 1080808.8251
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 25.85,
          "high": 26.52,
          "low": 25.58,
          "close": 26.06,
          "volume": 123476.13,
          "close_time": 1753099199999,
          "quote_volume": 3212641.1094,
          "trades": 9574,
          "taker_buy_base": 71583.34,
          "taker_buy_quote": 1863103.5105
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 26.07,
          "high": 26.37,
          "low": 25.66,
          "close": 25.92,
          "volume": 144389.54,
          "close_time": 1753113599999,
          "quote_volume": 3758747.1919,
          "trades": 9793,
          "taker_buy_base": 69292.35,
          "taker_buy_quote": 1805374.5504
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 25.91,
          "high": 25.94,
          "low": 25.09,
          "close": 25.19,
          "volume": 127520.83,
          "close_time": 1753127999999,
          "quote_volume": 3256617.3103,
          "trades": 9984,
          "taker_buy_base": 57471.45,
          "taker_buy_quote": 1468649.8942
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 25.2,
          "high": 25.6,
          "low": 25.12,
          "close": 25.44,
          "volume": 43101.62,
          "close_time": 1753142399999,
          "quote_volume": 1093562.4025,
          "trades": 3795,
          "taker_buy_base": 19502.02,
          "taker_buy_quote": 494815.0018
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 25.45,
          "high": 26.04,
          "low": 24.84,
          "close": 25.91,
          "volume": 117464.84,
          "close_time": 1753156799999,
          "quote_volume": 3011569.9995,
          "trades": 9881,
          "taker_buy_base": 53893.75,
          "taker_buy_quote": 1382637.1545
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 25.9,
          "high": 26.09,
          "low": 25.11,
          "close": 25.66,
          "volume": 157307.58,
          "close_time": 1753171199999,
          "quote_volume": 4035326.8471,
          "trades": 12764,
          "taker_buy_base": 75322.8,
          "taker_buy_quote": 1930763.5003
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 25.66,
          "high": 25.71,
          "low": 24.78,
          "close": 25.53,
          "volume": 138990.49,
          "close_time": 1753185599999,
          "quote_volume": 3510587.5419,
          "trades": 11025,
          "taker_buy_base": 76204.04,
          "taker_buy_quote": 1922687.7666
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 25.53,
          "high": 25.69,
          "low": 24.8,
          "close": 24.99,
          "volume": 169131.53,
          "close_time": 1753199999999,
          "quote_volume": 4266255.4689,
          "trades": 11745,
          "taker_buy_base": 90819.37,
          "taker_buy_quote": 2289367.1422
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 24.99,
          "high": 25.39,
          "low": 24.7,
          "close": 24.88,
          "volume": 183552.68,
          "close_time": 1753214399999,
          "quote_volume": 4593565.5177,
          "trades": 10914,
          "taker_buy_base": 102649.71,
          "taker_buy_quote": 2568103.3543
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 24.88,
          "high": 25.9,
          "low": 24.84,
          "close": 25.9,
          "volume": 55898.22,
          "close_time": 1753228799999,
          "quote_volume": 1419302.672,
          "trades": 4693,
          "taker_buy_base": 29489.54,
          "taker_buy_quote": 749071.1959
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 25.9,
          "high": 26.13,
          "low": 25.5,
          "close": 25.53,
          "volume": 71756.57,
          "close_time": 1753243199999,
          "quote_volume": 1846736.1817,
          "trades": 6093,
          "taker_buy_base": 34130.67,
          "taker_buy_quote": 878309.4962
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 25.54,
          "high": 25.83,
          "low": 25.24,
          "close": 25.37,
          "volume": 68113.54,
          "close_time": 1753257599999,
          "quote_volume": 1739088.7748,
          "trades": 6170,
          "taker_buy_base": 33968.67,
          "taker_buy_quote": 866508.7658
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 25.37,
          "high": 25.59,
          "low": 24.84,
          "close": 25.02,
          "volume": 73247.42,
          "close_time": 1753271999999,
          "quote_volume": 1839892.3675,
          "trades": 6062,
          "taker_buy_base": 36070.08,
          "taker_buy_quote": 906101.6701
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 25.02,
          "high": 25.09,
          "low": 21.69,
          "close": 24.37,
          "volume": 213784.93,
          "close_time": 1753286399999,
          "quote_volume": 5155823.3553,
          "trades": 17582,
          "taker_buy_base": 95542.39,
          "taker_buy_quote": 2310847.5937
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 24.37,
          "high": 24.37,
          "low": 23.41,
          "close": 23.86,
          "volume": 147484.78,
          "close_time": 1753300799999,
          "quote_volume": 3516520.0197,
          "trades": 11381,
          "taker_buy_base": 73380.55,
          "taker_buy_quote": 1747439.7389
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 23.85,
          "high": 24.12,
          "low": 23.17,
          "close": 23.96,
          "volume": 93624.59,
          "close_time": 1753315199999,
          "quote_volume": 2218209.7279,
          "trades": 8879,
          "taker_buy_base": 46040.02,
          "taker_buy_quote": 1090305.3907
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 23.96,
          "high": 24.21,
          "low": 23.83,
          "close": 23.96,
          "volume": 47927.67,
          "close_time": 1753329599999,
          "quote_volume": 1151875.8259,
          "trades": 5288,
          "taker_buy_base": 24996.85,
          "taker_buy_quote": 600702.4773
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 23.96,
          "high": 24.05,
          "low": 22.55,
          "close": 23.28,
          "volume": 150968.99,
          "close_time": 1753343999999,
          "quote_volume": 3512679.2988,
          "trades": 12906,
          "taker_buy_base": 76241.91,
          "taker_buy_quote": 1775493.2483
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 23.28,
          "high": 23.91,
          "low": 23.15,
          "close": 23.83,
          "volume": 88856.84,
          "close_time": 1753358399999,
          "quote_volume": 2092502.7227,
          "trades": 8512,
          "taker_buy_base": 48298.67,
          "taker_buy_quote": 1137684.3885
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 23.83,
          "high": 24.47,
          "low": 23.48,
          "close": 24.19,
          "volume": 102550.2,
          "close_time": 1753372799999,
          "quote_volume": 2457541.6847,
          "trades": 9036,
          "taker_buy_base": 49474.74,
          "taker_buy_quote": 1185604.6259
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 24.21,
          "high": 24.32,
          "low": 23.72,
          "close": 24.02,
          "volume": 84092.83,
          "close_time": 1753387199999,
          "quote_volume": 2028474.1399,
          "trades": 6523,
          "taker_buy_base": 42627.37,
          "taker_buy_quote": 1028709.7682
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 24.02,
          "high": 24.24,
          "low": 23.61,
          "close": 23.68,
          "volume": 58100.58,
          "close_time": 1753401599999,
          "quote_volume": 1389813.5349,
          "trades": 4058,
          "taker_buy_base": 31501.36,
          "taker_buy_quote": 753566.2635
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 23.69,
          "high": 23.71,
          "low": 22.91,
          "close": 23.11,
          "volume": 94388.56,
          "close_time": 1753415999999,
          "quote_volume": 2205992.5115,
          "trades": 7121,
          "taker_buy_base": 44890.63,
          "taker_buy_quote": 1048119.0402
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 23.11,
          "high": 23.4,
          "low": 22.86,
          "close": 23.1,
          "volume": 109048.1,
          "close_time": 1753430399999,
          "quote_volume": 2517712.082,
          "trades": 7301,
          "taker_buy_base": 59599.58,
          "taker_buy_quote": 1375970.5697
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 23.1,
          "high": 23.91,
          "low": 23.08,
          "close": 23.71,
          "volume": 71755.85,
          "close_time": 1753444799999,
          "quote_volume": 1687010.9509,
          "trades": 5796,
          "taker_buy_base": 37418.41,
          "taker_buy_quote": 879737.3835
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 23.72,
          "high": 23.88,
          "low": 22.97,
          "close": 23.2,
          "volume": 119504.13,
          "close_time": 1753459199999,
          "quote_volume": 2793993.2568,
          "trades": 8535,
          "taker_buy_base": 55394.26,
          "taker_buy_quote": 1297955.4009
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 23.21,
          "high": 23.54,
          "low": 23.1,
          "close": 23.42,
          "volume": 76949.08,
          "close_time": 1753473599999,
          "quote_volume": 1798751.3022,
          "trades": 6163,
          "taker_buy_base": 44308.71,
          "taker_buy_quote": 1036340.8296
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 23.42,
          "high": 24.03,
          "low": 23.4,
          "close": 24.0,
          "volume": 59453.76,
          "close_time": 1753487999999,
          "quote_volume": 1415573.5288,
          "trades": 4897,
          "taker_buy_base": 29103.91,
          "taker_buy_quote": 693062.9883
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 24.01,
          "high": 24.16,
          "low": 23.85,
          "close": 24.08,
          "volume": 35077.45,
          "close_time": 1753502399999,
          "quote_volume": 842405.0903,
          "trades": 4153,
          "taker_buy_base": 17805.37,
          "taker_buy_quote": 427544.0574
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 24.07,
          "high": 24.2,
          "low": 24.04,
          "close": 24.09,
          "volume": 34013.61,
          "close_time": 1753516799999,
          "quote_volume": 820368.067,
          "trades": 2882,
          "taker_buy_base": 14944.75,
          "taker_buy_quote": 360679.0577
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 24.1,
          "high": 24.43,
          "low": 24.1,
          "close": 24.32,
          "volume": 36292.3,
          "close_time": 1753531199999,
          "quote_volume": 881579.033,
          "trades": 2688,
          "taker_buy_base": 13568.92,
          "taker_buy_quote": 329612.9732
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 24.33,
          "high": 24.94,
          "low": 24.21,
          "close": 24.83,
          "volume": 93170.45,
          "close_time": 1753545599999,
          "quote_volume": 2296424.0765,
          "trades": 7573,
          "taker_buy_base": 48864.54,
          "taker_buy_quote": 1204975.2422
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 24.83,
          "high": 25.78,
          "low": 24.54,
          "close": 25.44,
          "volume": 126518.13,
          "close_time": 1753559999999,
          "quote_volume": 3188752.0527,
          "trades": 9879,
          "taker_buy_base": 65874.26,
          "taker_buy_quote": 1663490.0104
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 25.44,
          "high": 25.5,
          "low": 24.88,
          "close": 24.94,
          "volume": 61808.29,
          "close_time": 1753574399999,
          "quote_volume": 1552896.163,
          "trades": 4986,
          "taker_buy_base": 27174.17,
          "taker_buy_quote": 683083.3401
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 24.94,
          "high": 25.11,
          "low": 24.86,
          "close": 24.95,
          "volume": 31534.05,
          "close_time": 1753588799999,
          "quote_volume": 787335.9497,
          "trades": 3753,
          "taker_buy_base": 14492.16,
          "taker_buy_quote": 362001.301
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 24.94,
          "high": 25.26,
          "low": 24.94,
          "close": 25.02,
          "volume": 49568.64,
          "close_time": 1753603199999,
          "quote_volume": 1243971.9715,
          "trades": 3667,
          "taker_buy_base": 21525.6,
          "taker_buy_quote": 540552.4935
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 25.02,
          "high": 25.16,
          "low": 24.74,
          "close": 24.95,
          "volume": 57021.36,
          "close_time": 1753617599999,
          "quote_volume": 1422751.3191,
          "trades": 3885,
          "taker_buy_base": 22454.49,
          "taker_buy_quote": 560659.635
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 24.95,
          "high": 25.13,
          "low": 24.83,
          "close": 25.04,
          "volume": 48876.64,
          "close_time": 1753631999999,
          "quote_volume": 1221334.7996,
          "trades": 3924,
          "taker_buy_base": 23493.41,
          "taker_buy_quote": 587137.0712
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 25.06,
          "high": 25.55,
          "low": 25.04,
          "close": 25.43,
          "volume": 111825.82,
          "close_time": 1753646399999,
          "quote_volume": 2834921.3032,
          "trades": 8524,
          "taker_buy_base": 59419.06,
          "taker_buy_quote": 1505845.4533
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 25.43,
          "high": 26.46,
          "low": 25.39,
          "close": 26.06,
          "volume": 134010.61,
          "close_time": 1753660799999,
          "quote_volume": 3464260.9953,
          "trades": 10908,
          "taker_buy_base": 69998.21,
          "taker_buy_quote": 1809846.0453
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 26.07,
          "high": 26.33,
          "low": 25.78,
          "close": 26.14,
          "volume": 90339.64,
          "close_time": 1753675199999,
          "quote_volume": 2357858.0815,
          "trades": 7740,
          "taker_buy_base": 38590.54,
          "taker_buy_quote": 1007157.813
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 26.15,
          "high": 26.79,
          "low": 26.11,
          "close": 26.55,
          "volume": 264230.1,
          "close_time": 1753689599999,
          "quote_volume": 7021456.2345,
          "trades": 13223,
          "taker_buy_base": 76303.13,
          "taker_buy_quote": 2021435.6384
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 26.53,
          "high": 27.35,
          "low": 26.48,
          "close": 27.3,
          "volume": 224058.24,
          "close_time": 1753703999999,
          "quote_volume": 6034230.3146,
          "trades": 12967,
          "taker_buy_base": 108960.0,
          "taker_buy_quote": 2933735.7241
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 27.29,
          "high": 27.38,
          "low": 25.91,
          "close": 26.06,
          "volume": 258214.62,
          "close_time": 1753718399999,
          "quote_volume": 6900073.3505,
          "trades": 16748,
          "taker_buy_base": 124572.66,
          "taker_buy_quote": 3331428.0459
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 26.06,
          "high": 26.2,
          "low": 25.38,
          "close": 25.54,
          "volume": 154545.17,
          "close_time": 1753732799999,
          "quote_volume": 3985089.2349,
          "trades": 11315,
          "taker_buy_base": 69100.67,
          "taker_buy_quote": 1782183.0773
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 25.53,
          "high": 25.57,
          "low": 25.0,
          "close": 25.21,
          "volume": 108797.27,
          "close_time": 1753747199999,
          "quote_volume": 2747486.377,
          "trades": 8136,
          "taker_buy_base": 51135.36,
          "taker_buy_quote": 1291247.1758
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 25.21,
          "high": 25.41,
          "low": 24.44,
          "close": 25.03,
          "volume": 152100.72,
          "close_time": 1753761599999,
          "quote_volume": 3776975.2418,
          "trades": 9515,
          "taker_buy_base": 75679.54,
          "taker_buy_quote": 1879282.7113
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 25.05,
          "high": 25.5,
          "low": 24.82,
          "close": 25.46,
          "volume": 88919.75,
          "close_time": 1753775999999,
          "quote_volume": 2239043.3565,
          "trades": 5390,
          "taker_buy_base": 44887.01,
          "taker_buy_quote": 1130651.2088
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 25.47,
          "high": 25.51,
          "low": 24.53,
          "close": 24.74,
          "volume": 94192.38,
          "close_time": 1753790399999,
          "quote_volume": 2351306.8099,
          "trades": 5848,
          "taker_buy_base": 42028.73,
          "taker_buy_quote": 1050531.5475
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 24.72,
          "high": 25.19,
          "low": 24.19,
          "close": 24.31,
          "volume": 285178.77,
          "close_time": 1753804799999,
          "quote_volume": 6989380.9736,
          "trades": 12065,
          "taker_buy_base": 194198.17,
          "taker_buy_quote": 4749087.77
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 24.31,
          "high": 24.55,
          "low": 24.02,
          "close": 24.08,
          "volume": 115544.07,
          "close_time": 1753819199999,
          "quote_volume": 2802188.8599,
          "trades": 6605,
          "taker_buy_base": 54587.68,
          "taker_buy_quote": 1324730.9087
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 24.08,
          "high": 24.46,
          "low": 23.88,
          "close": 24.38,
          "volume": 76953.65,
          "close_time": 1753833599999,
          "quote_volume": 1856115.2343,
          "trades": 5470,
          "taker_buy_base": 33967.86,
          "taker_buy_quote": 820589.7651
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 24.37,
          "high": 24.5,
          "low": 24.02,
          "close": 24.29,
          "volume": 39132.39,
          "close_time": 1753847999999,
          "quote_volume": 949773.2054,
          "trades": 3527,
          "taker_buy_base": 18053.05,
          "taker_buy_quote": 438207.2852
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 24.29,
          "high": 24.37,
          "low": 23.94,
          "close": 24.01,
          "volume": 39618.86,
          "close_time": 1753862399999,
          "quote_volume": 955309.7781,
          "trades": 3960,
          "taker_buy_base": 18795.18,
          "taker_buy_quote": 453221.531
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 24.0,
          "high": 24.18,
          "low": 23.34,
          "close": 23.43,
          "volume": 97190.56,
          "close_time": 1753876799999,
          "quote_volume": 2308865.5357,
          "trades": 6816,
          "taker_buy_base": 50604.98,
          "taker_buy_quote": 1203465.3444
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 23.45,
          "high": 23.65,
          "low": 23.12,
          "close": 23.23,
          "volume": 114054.41,
          "close_time": 1753891199999,
          "quote_volume": 2659002.1055,
          "trades": 7291,
          "taker_buy_base": 54944.24,
          "taker_buy_quote": 1280835.1781
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 23.24,
          "high": 23.69,
          "low": 22.37,
          "close": 23.24,
          "volume": 146773.45,
          "close_time": 1753905599999,
          "quote_volume": 3365865.7619,
          "trades": 9351,
          "taker_buy_base": 61857.27,
          "taker_buy_quote": 1421822.1084
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 23.24,
          "high": 23.47,
          "low": 23.0,
          "close": 23.3,
          "volume": 50695.17,
          "close_time": 1753919999999,
          "quote_volume": 1178079.0721,
          "trades": 4363,
          "taker_buy_base": 22639.48,
          "taker_buy_quote": 526278.5717
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 23.31,
          "high": 23.73,
          "low": 23.22,
          "close": 23.68,
          "volume": 43478.94,
          "close_time": 1753934399999,
          "quote_volume": 1019118.1943,
          "trades": 3324,
          "taker_buy_base": 18189.67,
          "taker_buy_quote": 426123.2444
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 23.69,
          "high": 24.07,
          "low": 23.64,
          "close": 23.89,
          "volume": 60547.33,
          "close_time": 1753948799999,
          "quote_volume": 1447004.6274,
          "trades": 3848,
          "taker_buy_base": 26857.88,
          "taker_buy_quote": 642420.9861
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 23.9,
          "high": 24.12,
          "low": 23.59,
          "close": 23.67,
          "volume": 74493.58,
          "close_time": 1753963199999,
          "quote_volume": 1783547.8803,
          "trades": 3855,
          "taker_buy_base": 41772.28,
          "taker_buy_quote": 1001004.7255
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 23.68,
          "high": 23.69,
          "low": 22.79,
          "close": 23.11,
          "volume": 154276.13,
          "close_time": 1753977599999,
          "quote_volume": 3572606.8416,
          "trades": 8077,
          "taker_buy_base": 68010.64,
          "taker_buy_quote": 1570538.4244
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 23.1,
          "high": 23.52,
          "low": 22.77,
          "close": 22.82,
          "volume": 54541.97,
          "close_time": 1753991999999,
          "quote_volume": 1258553.6023,
          "trades": 4258,
          "taker_buy_base": 24322.64,
          "taker_buy_quote": 560911.7095
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 22.81,
          "high": 22.98,
          "low": 22.41,
          "close": 22.48,
          "volume": 76435.04,
          "close_time": 1754006399999,
          "quote_volume": 1729370.8383,
          "trades": 4908,
          "taker_buy_base": 40975.72,
          "taker_buy_quote": 926662.5025
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 22.47,
          "high": 22.58,
          "low": 21.81,
          "close": 22.42,
          "volume": 102080.43,
          "close_time": 1754020799999,
          "quote_volume": 2268516.0559,
          "trades": 7486,
          "taker_buy_base": 49079.86,
          "taker_buy_quote": 1091382.4852
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 22.42,
          "high": 22.42,
          "low": 21.77,
          "close": 22.16,
          "volume": 59403.62,
          "close_time": 1754035199999,
          "quote_volume": 1307248.8077,
          "trades": 4599,
          "taker_buy_base": 27175.58,
          "taker_buy_quote": 598099.0353
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 22.14,
          "high": 22.15,
          "low": 21.63,
          "close": 22.12,
          "volume": 77741.59,
          "close_time": 1754049599999,
          "quote_volume": 1703943.6441,
          "trades": 5083,
          "taker_buy_base": 43007.98,
          "taker_buy_quote": 943125.075
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 22.12,
          "high": 22.38,
          "low": 21.57,
          "close": 22.08,
          "volume": 105934.11,
          "close_time": 1754063999999,
          "quote_volume": 2336075.7616,
          "trades": 6477,
          "taker_buy_base": 56620.1,
          "taker_buy_quote": 1249473.4231
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 22.07,
          "high": 22.24,
          "low": 21.49,
          "close": 21.9,
          "volume": 79963.11,
          "close_time": 1754078399999,
          "quote_volume": 1745975.8805,
          "trades": 5800,
          "taker_buy_base": 40978.31,
          "taker_buy_quote": 895312.7372
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 21.9,
          "high": 21.97,
          "low": 21.02,
          "close": 21.51,
          "volume": 108634.71,
          "close_time": 1754092799999,
          "quote_volume": 2335230.3219,
          "trades": 6419,
          "taker_buy_base": 52801.07,
          "taker_buy_quote": 1135976.132
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 21.5,
          "high": 21.76,
          "low": 21.46,
          "close": 21.69,
          "volume": 33613.81,
          "close_time": 1754107199999,
          "quote_volume": 727582.5465,
          "trades": 1977,
          "taker_buy_base": 16266.4,
          "taker_buy_quote": 352200.5768
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 21.7,
          "high": 21.81,
          "low": 21.18,
          "close": 21.67,
          "volume": 36798.93,
          "close_time": 1754121599999,
          "quote_volume": 791201.177,
          "trades": 2733,
          "taker_buy_base": 19186.87,
          "taker_buy_quote": 412985.1909
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 21.66,
          "high": 21.72,
          "low": 21.25,
          "close": 21.5,
          "volume": 42077.55,
          "close_time": 1754135999999,
          "quote_volume": 902231.8576,
          "trades": 2493,
          "taker_buy_base": 18909.72,
          "taker_buy_quote": 405460.1834
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 21.49,
          "high": 21.66,
          "low": 21.15,
          "close": 21.2,
          "volume": 58691.2,
          "close_time": 1754150399999,
          "quote_volume": 1255375.0917,
          "trades": 3585,
          "taker_buy_base": 32707.96,
          "taker_buy_quote": 699879.3861
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 21.22,
          "high": 21.32,
          "low": 20.65,
          "close": 20.88,
          "volume": 99534.65,
          "close_time": 1754164799999,
          "quote_volume": 2084385.5417,
          "trades": 6282,
          "taker_buy_base": 46004.68,
          "taker_buy_quote": 964084.7191
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 20.87,
          "high": 21.14,
          "low": 20.7,
          "close": 20.86,
          "volume": 42869.09,
          "close_time": 1754179199999,
          "quote_volume": 898607.3318,
          "trades": 2967,
          "taker_buy_base": 20217.99,
          "taker_buy_quote": 423980.0939
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 20.86,
          "high": 21.2,
          "low": 20.58,
          "close": 21.14,
          "volume": 50437.48,
          "close_time": 1754193599999,
          "quote_volume": 1058786.7945,
          "trades": 3919,
          "taker_buy_base": 21587.46,
          "taker_buy_quote": 453212.4569
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 21.14,
          "high": 21.24,
          "low": 21.06,
          "close": 21.17,
          "volume": 36730.18,
          "close_time": 1754207999999,
          "quote_volume": 776618.478,
          "trades": 3559,
          "taker_buy_base": 15017.41,
          "taker_buy_quote": 317598.5926
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 21.17,
          "high": 21.49,
          "low": 21.15,
          "close": 21.37,
          "volume": 57498.11,
          "close_time": 1754222399999,
          "quote_volume": 1225436.9346,
          "trades": 2933,
          "taker_buy_base": 29904.14,
          "taker_buy_quote": 637345.912
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 21.37,
          "high": 21.48,
          "low": 21.24,
          "close": 21.42,
          "volume": 54435.84,
          "close_time": 1754236799999,
          "quote_volume": 1161951.0547,
          "trades": 3215,
          "taker_buy_base": 23741.97,
          "taker_buy_quote": 506742.7577
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 21.42,
          "high": 21.54,
          "low": 21.32,
          "close": 21.4,
          "volume": 46412.67,
          "close_time": 1754251199999,
          "quote_volume": 993500.3156,
          "trades": 3100,
          "taker_buy_base": 21734.56,
          "taker_buy_quote": 465393.0807
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 21.41,
          "high": 21.53,
          "low": 21.27,
          "close": 21.37,
          "volume": 36048.25,
          "close_time": 1754265599999,
          "quote_volume": 770673.6047,
          "trades": 2705,
          "taker_buy_base": 15317.65,
          "taker_buy_quote": 327541.9706
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 21.38,
          "high": 21.93,
          "low": 21.34,
          "close": 21.77,
          "volume": 55080.69,
          "close_time": 1754279999999,
          "quote_volume": 1197053.2721,
          "trades": 4195,
          "taker_buy_base": 26225.71,
          "taker_buy_quote": 569574.6758
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 21.78,
          "high": 22.0,
          "low": 21.72,
          "close": 21.93,
          "volume": 43871.63,
          "close_time": 1754294399999,
          "quote_volume": 959632.2355,
          "trades": 3082,
          "taker_buy_base": 20664.2,
          "taker_buy_quote": 452161.6144
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 21.95,
          "high": 22.04,
          "low": 21.72,
          "close": 21.84,
          "volume": 50801.61,
          "close_time": 1754308799999,
          "quote_volume": 1112575.8886,
          "trades": 3350,
          "taker_buy_base": 22339.11,
          "taker_buy_quote": 489220.3518
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 21.85,
          "high": 22.62,
          "low": 21.77,
          "close": 22.38,
          "volume": 129576.98,
          "close_time": 1754323199999,
          "quote_volume": 2880366.1035,
          "trades": 7596,
          "taker_buy_base": 64663.74,
          "taker_buy_quote": 1439166.3476
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 22.37,
          "high": 22.85,
          "low": 22.26,
          "close": 22.3,
          "volume": 86758.17,
          "close_time": 1754337599999,
          "quote_volume": 1958663.6548,
          "trades": 4656,
          "taker_buy_base": 36529.75,
          "taker_buy_quote": 825284.6073
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 22.31,
          "high": 23.12,
          "low": 22.27,
          "close": 23.11,
          "volume": 131589.33,
          "close_time": 1754351999999,
          "quote_volume": 3007296.602,
          "trades": 6454,
          "taker_buy_base": 66467.19,
          "taker_buy_quote": 1519715.5748
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 23.12,
          "high": 23.14,
          "low": 22.67,
          "close": 22.73,
          "volume": 63579.82,
          "close_time": 1754366399999,
          "quote_volume": 1457978.5553,
          "trades": 3272,
          "taker_buy_base": 27833.51,
          "taker_buy_quote": 638468.1227
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 22.74,
          "high": 22.84,
          "low": 22.14,
          "close": 22.22,
          "volume": 105852.15,
          "close_time": 1754380799999,
          "quote_volume": 2380969.5282,
          "trades": 5175,
          "taker_buy_base": 48153.69,
          "taker_buy_quote": 1081445.2743
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 22.22,
          "high": 22.83,
          "low": 22.18,
          "close": 22.66,
          "volume": 58948.97,
          "close_time": 1754395199999,
          "quote_volume": 1330354.3142,
          "trades": 3931,
          "taker_buy_base": 28738.54,
          "taker_buy_quote": 648521.7246
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 22.66,
          "high": 22.69,
          "low": 21.63,
          "close": 21.73,
          "volume": 125012.84,
          "close_time": 1754409599999,
          "quote_volume": 2765110.4389,
          "trades": 8565,
          "taker_buy_base": 57989.85,
          "taker_buy_quote": 1285034.8348
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 21.71,
          "high": 21.94,
          "low": 21.63,
          "close": 21.68,
          "volume": 59584.65,
          "close_time": 1754423999999,
          "quote_volume": 1298189.2351,
          "trades": 3943,
          "taker_buy_base": 27360.51,
          "taker_buy_quote": 596204.3486
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 21.69,
          "high": 21.93,
          "low": 21.44,
          "close": 21.91,
          "volume": 57205.73,
          "close_time": 1754438399999,
          "quote_volume": 1240517.0189,
          "trades": 3653,
          "taker_buy_base": 25930.96,
          "taker_buy_quote": 562728.2001
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 21.91,
          "high": 21.95,
          "low": 21.62,
          "close": 21.66,
          "volume": 35461.78,
          "close_time": 1754452799999,
          "quote_volume": 771521.5119,
          "trades": 2175,
          "taker_buy_base": 14556.71,
          "taker_buy_quote": 316927.1859
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 21.67,
          "high": 22.31,
          "low": 21.58,
          "close": 22.25,
          "volume": 64196.57,
          "close_time": 1754467199999,
          "quote_volume": 1415130.3591,
          "trades": 4425,
          "taker_buy_base": 29419.62,
          "taker_buy_quote": 648543.3222
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 22.25,
          "high": 22.29,
          "low": 21.91,
          "close": 21.94,
          "volume": 55782.37,
          "close_time": 1754481599999,
          "quote_volume": 1229664.5225,
          "trades": 4024,
          "taker_buy_base": 26793.61,
          "taker_buy_quote": 590837.6554
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 21.97,
          "high": 22.38,
          "low": 21.76,
          "close": 22.35,
          "volume": 99295.64,
          "close_time": 1754495999999,
          "quote_volume": 2186330.3263,
          "trades": 6247,
          "taker_buy_base": 48841.59,
          "taker_buy_quote": 1075544.4931
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 22.34,
          "high": 22.4,
          "low": 22.02,
          "close": 22.26,
          "volume": 63841.14,
          "close_time": 1754510399999,
          "quote_volume": 1417918.4385,
          "trades": 3843,
          "taker_buy_base": 28573.98,
          "taker_buy_quote": 634711.4999
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 22.27,
          "high": 22.31,
          "low": 22.11,
          "close": 22.24,
          "volume": 36870.28,
          "close_time": 1754524799999,
          "quote_volume": 819380.7388,
          "trades": 3522,
          "taker_buy_base": 17851.04,
          "taker_buy_quote": 396696.1506
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 22.24,
          "high": 22.35,
          "low": 21.99,
          "close": 22.01,
          "volume": 31290.45,
          "close_time": 1754539199999,
          "quote_volume": 693677.5023,
          "trades": 1941,
          "taker_buy_base": 12584.19,
          "taker_buy_quote": 279310.1268
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 22.01,
          "high": 22.31,
          "low": 21.96,
          "close": 22.21,
          "volume": 126463.59,
          "close_time": 1754553599999,
          "quote_volume": 2808695.6323,
          "trades": 4564,
          "taker_buy_base": 56488.84,
          "taker_buy_quote": 1254607.1697
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 22.22,
          "high": 22.89,
          "low": 22.21,
          "close": 22.79,
          "volume": 108430.42,
          "close_time": 1754567999999,
          "quote_volume": 2447127.4639,
          "trades": 5407,
          "taker_buy_base": 54245.59,
          "taker_buy_quote": 1224172.8808
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 22.79,
          "high": 22.82,
          "low": 22.5,
          "close": 22.66,
          "volume": 75913.93,
          "close_time": 1754582399999,
          "quote_volume": 1722154.7405,
          "trades": 3865,
          "taker_buy_base": 35295.91,
          "taker_buy_quote": 800984.0326
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 22.68,
          "high": 22.9,
          "low": 22.19,
          "close": 22.88,
          "volume": 81049.99,
          "close_time": 1754596799999,
          "quote_volume": 1829285.6288,
          "trades": 4597,
          "taker_buy_base": 36161.41,
          "taker_buy_quote": 815909.0516
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 22.89,
          "high": 23.37,
          "low": 22.86,
          "close": 23.36,
          "volume": 100913.63,
          "close_time": 1754611199999,
          "quote_volume": 2330303.9274,
          "trades": 6985,
          "taker_buy_base": 54603.9,
          "taker_buy_quote": 1260635.1753
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 23.37,
          "high": 23.69,
          "low": 23.02,
          "close": 23.28,
          "volume": 196759.78,
          "close_time": 1754625599999,
          "quote_volume": 4580022.7512,
          "trades": 14580,
          "taker_buy_base": 98238.13,
          "taker_buy_quote": 2286391.6751
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 23.29,
          "high": 23.57,
          "low": 23.04,
          "close": 23.49,
          "volume": 58736.67,
          "close_time": 1754639999999,
          "quote_volume": 1367874.6985,
          "trades": 3899,
          "taker_buy_base": 27865.9,
          "taker_buy_quote": 649285.6666
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 23.49,
          "high": 23.61,
          "low": 23.33,
          "close": 23.51,
          "volume": 56322.21,
          "close_time": 1754654399999,
          "quote_volume": 1322229.08,
          "trades": 4200,
          "taker_buy_base": 25607.61,
          "taker_buy_quote": 601168.9546
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 23.51,
          "high": 23.82,
          "low": 23.05,
          "close": 23.19,
          "volume": 88096.95,
          "close_time": 1754668799999,
          "quote_volume": 2061609.2661,
          "trades": 7105,
          "taker_buy_base": 42290.86,
          "taker_buy_quote": 989899.8617
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 23.18,
          "high": 23.85,
          "low": 23.16,
          "close": 23.8,
          "volume": 66439.86,
          "close_time": 1754683199999,
          "quote_volume": 1566811.6956,
          "trades": 5516,
          "taker_buy_base": 35555.42,
          "taker_buy_quote": 838714.7121
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 23.81,
          "high": 23.88,
          "low": 23.67,
          "close": 23.8,
          "volume": 41159.6,
          "close_time": 1754697599999,
          "quote_volume": 978437.4573,
          "trades": 3450,
          "taker_buy_base": 18833.89,
          "taker_buy_quote": 447724.7817
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 23.81,
          "high": 24.19,
          "low": 23.74,
          "close": 24.0,
          "volume": 32336.18,
          "close_time": 1754711999999,
          "quote_volume": 776618.4709,
          "trades": 3553,
          "taker_buy_base": 19093.33,
          "taker_buy_quote": 458427.5448
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 24.0,
          "high": 24.68,
          "low": 23.94,
          "close": 24.41,
          "volume": 125609.51,
          "close_time": 1754726399999,
          "quote_volume": 3063641.7662,
          "trades": 7212,
          "taker_buy_base": 65548.57,
          "taker_buy_quote": 1598653.8998
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 24.41,
          "high": 24.77,
          "low": 24.36,
          "close": 24.59,
          "volume": 51203.64,
          "close_time": 1754740799999,
          "quote_volume": 1260054.4983,
          "trades": 3488,
          "taker_buy_base": 25925.67,
          "taker_buy_quote": 637672.3713
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 24.6,
          "high": 24.81,
          "low": 24.03,
          "close": 24.17,
          "volume": 79154.62,
          "close_time": 1754755199999,
          "quote_volume": 1929090.7422,
          "trades": 5525,
          "taker_buy_base": 36765.23,
          "taker_buy_quote": 897567.5038
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 24.18,
          "high": 24.58,
          "low": 24.18,
          "close": 24.48,
          "volume": 55893.48,
          "close_time": 1754769599999,
          "quote_volume": 1361817.1529,
          "trades": 4257,
          "taker_buy_base": 28675.04,
          "taker_buy_quote": 698602.9255
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 24.49,
          "high": 24.82,
          "low": 24.16,
          "close": 24.24,
          "volume": 108697.93,
          "close_time": 1754783999999,
          "quote_volume": 2665962.0946,
          "trades": 8314,
          "taker_buy_base": 54544.96,
          "taker_buy_quote": 1339305.1738
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 24.25,
          "high": 24.5,
          "low": 24.06,
          "close": 24.4,
          "volume": 66498.99,
          "close_time": 1754798399999,
          "quote_volume": 1615592.649,
          "trades": 5607,
          "taker_buy_base": 30730.17,
          "taker_buy_quote": 746477.0298
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 24.4,
          "high": 24.56,
          "low": 23.46,
          "close": 23.48,
          "volume": 110420.88,
          "close_time": 1754812799999,
          "quote_volume": 2644124.5898,
          "trades": 7565,
          "taker_buy_base": 35699.7,
          "taker_buy_quote": 855874.2046
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 23.49,
          "high": 23.72,
          "low": 23.27,
          "close": 23.55,
          "volume": 77608.13,
          "close_time": 1754827199999,
          "quote_volume": 1826740.4898,
          "trades": 5341,
          "taker_buy_base": 32163.19,
          "taker_buy_quote": 757207.1241
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 23.53,
          "high": 24.05,
          "low": 23.46,
          "close": 23.96,
          "volume": 51186.35,
          "close_time": 1754841599999,
          "quote_volume": 1215859.0359,
          "trades": 4033,
          "taker_buy_base": 31932.37,
          "taker_buy_quote": 758941.6845
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 23.97,
          "high": 24.02,
          "low": 23.75,
          "close": 23.91,
          "volume": 24722.38,
          "close_time": 1754855999999,
          "quote_volume": 590485.7078,
          "trades": 2491,
          "taker_buy_base": 11876.94,
          "taker_buy_quote": 283826.9606
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 23.93,
          "high": 23.93,
          "low": 23.55,
          "close": 23.84,
          "volume": 62332.08,
          "close_time": 1754870399999,
          "quote_volume": 1480386.3478,
          "trades": 4370,
          "taker_buy_base": 29129.68,
          "taker_buy_quote": 691763.874
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 23.83,
          "high": 24.48,
          "low": 23.68,
          "close": 24.41,
          "volume": 79462.96,
          "close_time": 1754884799999,
          "quote_volume": 1918485.7988,
          "trades": 5805,
          "taker_buy_base": 37694.05,
          "taker_buy_quote": 908329.0308
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 24.41,
          "high": 24.62,
          "low": 24.05,
          "close": 24.11,
          "volume": 140254.82,
          "close_time": 1754899199999,
          "quote_volume": 3434388.4762,
          "trades": 6705,
          "taker_buy_base": 71994.14,
          "taker_buy_quote": 1763400.4907
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 24.1,
          "high": 24.36,
          "low": 23.29,
          "close": 23.39,
          "volume": 87970.21,
          "close_time": 1754913599999,
          "quote_volume": 2097345.2177,
          "trades": 7130,
          "taker_buy_base": 40468.7,
          "taker_buy_quote": 964940.0921
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 23.38,
          "high": 23.74,
          "low": 23.07,
          "close": 23.74,
          "volume": 130594.77,
          "close_time": 1754927999999,
          "quote_volume": 3052710.7456,
          "trades": 8470,
          "taker_buy_base": 67571.76,
          "taker_buy_quote": 1580959.1257
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 23.75,
          "high": 24.05,
          "low": 23.11,
          "close": 23.26,
          "volume": 132919.16,
          "close_time": 1754942399999,
          "quote_volume": 3140228.1707,
          "trades": 8755,
          "taker_buy_base": 42809.67,
          "taker_buy_quote": 1008398.3318
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 23.25,
          "high": 23.27,
          "low": 22.65,
          "close": 22.8,
          "volume": 99845.19,
          "close_time": 1754956799999,
          "quote_volume": 2292163.7977,
          "trades": 6412,
          "taker_buy_base": 39372.93,
          "taker_buy_quote": 904256.6574
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 22.79,
          "high": 23.28,
          "low": 22.75,
          "close": 23.0,
          "volume": 32529.75,
          "close_time": 1754971199999,
          "quote_volume": 748411.2818,
          "trades": 3298,
          "taker_buy_base": 17370.29,
          "taker_buy_quote": 399629.2888
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 23.01,
          "high": 23.22,
          "low": 22.81,
          "close": 23.13,
          "volume": 46915.56,
          "close_time": 1754985599999,
          "quote_volume": 1081359.0196,
          "trades": 3321,
          "taker_buy_base": 21511.15,
          "taker_buy_quote": 496021.8253
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 23.14,
          "high": 23.23,
          "low": 22.76,
          "close": 22.98,
          "volume": 50734.11,
          "close_time": 1754999999999,
          "quote_volume": 1165863.256,
          "trades": 3502,
          "taker_buy_base": 21054.15,
          "taker_buy_quote": 483894.7367
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 22.97,
          "high": 24.24,
          "low": 22.88,
          "close": 24.2,
          "volume": 208119.87,
          "close_time": 1755014399999,
          "quote_volume": 4921224.3208,
          "trades": 13379,
          "taker_buy_base": 117752.53,
          "taker_buy_quote": 2786218.6375
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 24.21,
          "high": 24.62,
          "low": 24.14,
          "close": 24.6,
          "volume": 113601.26,
          "close_time": 1755028799999,
          "quote_volume": 2768742.9909,
          "trades": 6938,
          "taker_buy_base": 60949.91,
          "taker_buy_quote": 1485784.4335
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 24.61,
          "high": 24.9,
          "low": 24.55,
          "close": 24.67,
          "volume": 102212.53,
          "close_time": 1755043199999,
          "quote_volume": 2527615.8267,
          "trades": 5216,
          "taker_buy_base": 48240.87,
          "taker_buy_quote": 1193244.8998
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 24.67,
          "high": 25.04,
          "low": 24.38,
          "close": 24.98,
          "volume": 59471.48,
          "close_time": 1755057599999,
          "quote_volume": 1471983.1856,
          "trades": 4806,
          "taker_buy_base": 28926.28,
          "taker_buy_quote": 716596.0855
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 24.97,
          "high": 25.14,
          "low": 24.42,
          "close": 24.76,
          "volume": 55233.44,
          "close_time": 1755071999999,
          "quote_volume": 1365858.3622,
          "trades": 4620,
          "taker_buy_base": 26237.33,
          "taker_buy_quote": 648773.4029
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 24.75,
          "high": 25.45,
          "low": 24.75,
          "close": 25.05,
          "volume": 106939.23,
          "close_time": 1755086399999,
          "quote_volume": 2692794.2468,
          "trades": 6939,
          "taker_buy_base": 62037.4,
          "taker_buy_quote": 1562201.2536
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 25.05,
          "high": 25.42,
          "low": 24.75,
          "close": 25.01,
          "volume": 199778.28,
          "close_time": 1755100799999,
          "quote_volume": 5004104.1776,
          "trades": 13683,
          "taker_buy_base": 80974.45,
          "taker_buy_quote": 2029259.8509
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 25.01,
          "high": 25.39,
          "low": 24.99,
          "close": 25.37,
          "volume": 116458.81,
          "close_time": 1755115199999,
          "quote_volume": 2929668.9236,
          "trades": 6646,
          "taker_buy_base": 53685.21,
          "taker_buy_quote": 1351350.6793
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 25.38,
          "high": 25.69,
          "low": 25.23,
          "close": 25.48,
          "volume": 106060.53,
          "close_time": 1755129599999,
          "quote_volume": 2702329.9936,
          "trades": 7041,
          "taker_buy_base": 53822.73,
          "taker_buy_quote": 1371555.8079
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 25.49,
          "high": 26.0,
          "low": 25.25,
          "close": 25.94,
          "volume": 87398.16,
          "close_time": 1755143999999,
          "quote_volume": 2239611.8842,
          "trades": 7020,
          "taker_buy_base": 38443.61,
          "taker_buy_quote": 985986.479
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 25.94,
          "high": 25.96,
          "low": 25.12,
          "close": 25.3,
          "volume": 116680.29,
          "close_time": 1755158399999,
          "quote_volume": 2969419.1395,
          "trades": 9129,
          "taker_buy_base": 53145.09,
          "taker_buy_quote": 1353035.5551
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 25.31,
          "high": 25.32,
          "low": 24.75,
          "close": 25.05,
          "volume": 111921.99,
          "close_time": 1755172799999,
          "quote_volume": 2803606.5603,
          "trades": 7786,
          "taker_buy_base": 46528.78,
          "taker_buy_quote": 1165981.679
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 25.06,
          "high": 25.12,
          "low": 23.29,
          "close": 23.9,
          "volume": 411736.64,
          "close_time": 1755187199999,
          "quote_volume": 9901107.481,
          "trades": 26970,
          "taker_buy_base": 191256.39,
          "taker_buy_quote": 4597500.1754
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 23.89,
          "high": 23.93,
          "low": 23.39,
          "close": 23.63,
          "volume": 129039.2,
          "close_time": 1755201599999,
          "quote_volume": 3055712.2505,
          "trades": 8658,
          "taker_buy_base": 59431.1,
          "taker_buy_quote": 1408357.8017
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 23.62,
          "high": 23.74,
          "low": 23.21,
          "close": 23.68,
          "volume": 79999.89,
          "close_time": 1755215999999,
          "quote_volume": 1876865.8658,
          "trades": 5402,
          "taker_buy_base": 41774.03,
          "taker_buy_quote": 980415.8368
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 23.69,
          "high": 24.92,
          "low": 23.65,
          "close": 24.89,
          "volume": 118211.48,
          "close_time": 1755230399999,
          "quote_volume": 2866524.0309,
          "trades": 7462,
          "taker_buy_base": 63614.43,
          "taker_buy_quote": 1542538.4669
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 24.9,
          "high": 25.68,
          "low": 24.64,
          "close": 25.45,
          "volume": 205407.35,
          "close_time": 1755244799999,
          "quote_volume": 5174847.3369,
          "trades": 13696,
          "taker_buy_base": 96490.03,
          "taker_buy_quote": 2430897.1028
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 25.45,
          "high": 25.48,
          "low": 24.59,
          "close": 24.59,
          "volume": 98059.71,
          "close_time": 1755259199999,
          "quote_volume": 2448356.6504,
          "trades": 6355,
          "taker_buy_base": 40480.23,
          "taker_buy_quote": 1011335.2533
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 24.59,
          "high": 24.82,
          "low": 23.6,
          "close": 23.72,
          "volume": 265390.36,
          "close_time": 1755273599999,
          "quote_volume": 6396422.0056,
          "trades": 16178,
          "taker_buy_base": 131612.34,
          "taker_buy_quote": 3172137.5548
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 23.72,
          "high": 24.26,
          "low": 23.48,
          "close": 23.56,
          "volume": 166180.13,
          "close_time": 1755287999999,
          "quote_volume": 3952348.5071,
          "trades": 10205,
          "taker_buy_base": 83651.62,
          "taker_buy_quote": 1991215.2633
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 23.55,
          "high": 24.16,
          "low": 23.49,
          "close": 23.78,
          "volume": 65164.98,
          "close_time": 1755302399999,
          "quote_volume": 1549733.5418,
          "trades": 5778,
          "taker_buy_base": 35040.05,
          "taker_buy_quote": 834319.7898
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 23.78,
          "high": 24.16,
          "low": 23.73,
          "close": 23.9,
          "volume": 46882.18,
          "close_time": 1755316799999,
          "quote_volume": 1122642.7267,
          "trades": 3692,
          "taker_buy_base": 19153.19,
          "taker_buy_quote": 458831.7252
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 23.91,
          "high": 24.03,
          "low": 23.65,
          "close": 24.02,
          "volume": 40900.63,
          "close_time": 1755331199999,
          "quote_volume": 974877.4534,
          "trades": 3157,
          "taker_buy_base": 19319.27,
          "taker_buy_quote": 460406.6337
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 24.01,
          "high": 24.1,
          "low": 23.59,
          "close": 23.62,
          "volume": 76601.32,
          "close_time": 1755345599999,
          "quote_volume": 1824367.2903,
          "trades": 4855,
          "taker_buy_base": 33218.84,
          "taker_buy_quote": 792275.904
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 23.63,
          "high": 24.29,
          "low": 23.59,
          "close": 24.22,
          "volume": 101536.21,
          "close_time": 1755359999999,
          "quote_volume": 2428228.7904,
          "trades": 6842,
          "taker_buy_base": 55813.8,
          "taker_buy_quote": 1335683.1065
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 24.22,
          "high": 24.31,
          "low": 23.92,
          "close": 24.19,
          "volume": 53537.97,
          "close_time": 1755374399999,
          "quote_volume": 1290890.7453,
          "trades": 4012,
          "taker_buy_base": 28516.73,
          "taker_buy_quote": 687548.909
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 24.19,
          "high": 24.39,
          "low": 24.15,
          "close": 24.32,
          "volume": 31425.78,
          "close_time": 1755388799999,
          "quote_volume": 762694.3082,
          "trades": 2456,
          "taker_buy_base": 18537.56,
          "taker_buy_quote": 450014.7277
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 24.33,
          "high": 24.49,
          "low": 24.05,
          "close": 24.45,
          "volume": 26541.4,
          "close_time": 1755403199999,
          "quote_volume": 642909.2629,
          "trades": 2535,
          "taker_buy_base": 14322.86,
          "taker_buy_quote": 347111.7075
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 24.45,
          "high": 24.78,
          "low": 24.44,
          "close": 24.57,
          "volume": 65945.96,
          "close_time": 1755417599999,
          "quote_volume": 1623480.144,
          "trades": 4128,
          "taker_buy_base": 38322.75,
          "taker_buy_quote": 943567.7123
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 24.58,
          "high": 24.96,
          "low": 24.51,
          "close": 24.84,
          "volume": 80609.66,
          "close_time": 1755431999999,
          "quote_volume": 1993192.9193,
          "trades": 5212,
          "taker_buy_base": 42912.89,
          "taker_buy_quote": 1060663.6065
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 24.85,
          "high": 25.46,
          "low": 24.59,
          "close": 25.43,
          "volume": 81265.3,
          "close_time": 1755446399999,
          "quote_volume": 2035041.7722,
          "trades": 6144,
          "taker_buy_base": 46717.83,
          "taker_buy_quote": 1172920.8376
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 25.44,
          "high": 25.69,
          "low": 24.94,
          "close": 25.09,
          "volume": 183043.36,
          "close_time": 1755460799999,
          "quote_volume": 4630955.6242,
          "trades": 14289,
          "taker_buy_base": 76515.75,
          "taker_buy_quote": 1935462.7981
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 25.09,
          "high": 25.31,
          "low": 25.02,
          "close": 25.08,
          "volume": 44763.56,
          "close_time": 1755475199999,
          "quote_volume": 1125185.7311,
          "trades": 4134,
          "taker_buy_base": 22764.57,
          "taker_buy_quote": 572319.4408
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 25.09,
          "high": 25.34,
          "low": 23.73,
          "close": 23.97,
          "volume": 190702.35,
          "close_time": 1755489599999,
          "quote_volume": 4664495.1077,
          "trades": 13247,
          "taker_buy_base": 79802.01,
          "taker_buy_quote": 1953164.8431
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 23.97,
          "high": 24.15,
          "low": 23.46,
          "close": 23.56,
          "volume": 148182.81,
          "close_time": 1755503999999,
          "quote_volume": 3526258.4271,
          "trades": 8396,
          "taker_buy_base": 73815.85,
          "taker_buy_quote": 1758725.6456
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 23.55,
          "high": 23.91,
          "low": 23.34,
          "close": 23.71,
          "volume": 99181.18,
          "close_time": 1755518399999,
          "quote_volume": 2343567.1394,
          "trades": 7056,
          "taker_buy_base": 55550.18,
          "taker_buy_quote": 1313912.5185
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 23.7,
          "high": 24.2,
          "low": 23.41,
          "close": 23.79,
          "volume": 148124.62,
          "close_time": 1755532799999,
          "quote_volume": 3513383.855,
          "trades": 8786,
          "taker_buy_base": 76421.26,
          "taker_buy_quote": 1812783.8977
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 23.79,
          "high": 24.03,
          "low": 23.44,
          "close": 23.85,
          "volume": 120626.24,
          "close_time": 1755547199999,
          "quote_volume": 2862837.8834,
          "trades": 7753,
          "taker_buy_base": 57160.44,
          "taker_buy_quote": 1358195.5529
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 23.85,
          "high": 24.15,
          "low": 23.59,
          "close": 23.7,
          "volume": 54644.49,
          "close_time": 1755561599999,
          "quote_volume": 1302255.648,
          "trades": 5130,
          "taker_buy_base": 24260.74,
          "taker_buy_quote": 578693.1785
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 23.7,
          "high": 24.07,
          "low": 23.07,
          "close": 23.13,
          "volume": 124196.6,
          "close_time": 1755575999999,
          "quote_volume": 2916129.1765,
          "trades": 8970,
          "taker_buy_base": 49872.43,
          "taker_buy_quote": 1172336.8559
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 23.12,
          "high": 23.32,
          "low": 22.93,
          "close": 23.04,
          "volume": 160364.99,
          "close_time": 1755590399999,
          "quote_volume": 3704764.0234,
          "trades": 15186,
          "taker_buy_base": 101344.0,
          "taker_buy_quote": 2340990.3199
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 23.05,
          "high": 23.41,
          "low": 22.87,
          "close": 23.36,
          "volume": 109617.54,
          "close_time": 1755604799999,
          "quote_volume": 2536808.518,
          "trades": 11227,
          "taker_buy_base": 74404.39,
          "taker_buy_quote": 1722470.0582
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 23.34,
          "high": 23.48,
          "low": 22.69,
          "close": 22.79,
          "volume": 161319.2,
          "close_time": 1755619199999,
          "quote_volume": 3710932.5802,
          "trades": 9128,
          "taker_buy_base": 79035.4,
          "taker_buy_quote": 1818984.8548
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 22.8,
          "high": 22.86,
          "low": 22.35,
          "close": 22.51,
          "volume": 104285.0,
          "close_time": 1755633599999,
          "quote_volume": 2359833.2766,
          "trades": 6646,
          "taker_buy_base": 44598.78,
          "taker_buy_quote": 1009487.0598
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 22.51,
          "high": 22.75,
          "low": 22.32,
          "close": 22.36,
          "volume": 48436.33,
          "close_time": 1755647999999,
          "quote_volume": 1092749.1313,
          "trades": 3943,
          "taker_buy_base": 23425.99,
          "taker_buy_quote": 528616.3012
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 22.36,
          "high": 22.8,
          "low": 22.24,
          "close": 22.7,
          "volume": 61031.42,
          "close_time": 1755662399999,
          "quote_volume": 1372158.7866,
          "trades": 4900,
          "taker_buy_base": 30075.46,
          "taker_buy_quote": 676210.4753
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 22.7,
          "high": 22.99,
          "low": 22.7,
          "close": 22.78,
          "volume": 38412.36,
          "close_time": 1755676799999,
          "quote_volume": 877781.4328,
          "trades": 4233,
          "taker_buy_base": 16797.53,
          "taker_buy_quote": 383923.8699
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 22.77,
          "high": 23.03,
          "low": 22.55,
          "close": 22.82,
          "volume": 89536.41,
          "close_time": 1755691199999,
          "quote_volume": 2051985.2165,
          "trades": 4396,
          "taker_buy_base": 42852.23,
          "taker_buy_quote": 982420.9863
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 22.83,
          "high": 23.36,
          "low": 22.36,
          "close": 23.1,
          "volume": 172876.44,
          "close_time": 1755705599999,
          "quote_volume": 3950473.8481,
          "trades": 9475,
          "taker_buy_base": 90854.04,
          "taker_buy_quote": 2076424.2039
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 23.11,
          "high": 23.53,
          "low": 22.96,
          "close": 23.52,
          "volume": 77194.54,
          "close_time": 1755719999999,
          "quote_volume": 1798005.3126,
          "trades": 5995,
          "taker_buy_base": 42294.35,
          "taker_buy_quote": 985688.6315
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 23.53,
          "high": 23.55,
          "low": 23.35,
          "close": 23.45,
          "volume": 32324.07,
          "close_time": 1755734399999,
          "quote_volume": 759109.3183,
          "trades": 2992,
          "taker_buy_base": 20254.34,
          "taker_buy_quote": 475711.2711
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 23.45,
          "high": 23.62,
          "low": 23.16,
          "close": 23.4,
          "volume": 57189.55,
          "close_time": 1755748799999,
          "quote_volume": 1339477.255,
          "trades": 5084,
          "taker_buy_base": 27986.7,
          "taker_buy_quote": 655198.7416
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 23.4,
          "high": 23.52,
          "low": 23.21,
          "close": 23.39,
          "volume": 32687.44,
          "close_time": 1755763199999,
          "quote_volume": 765165.6357,
          "trades": 3382,
          "taker_buy_base": 17842.39,
          "taker_buy_quote": 417818.8076
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 23.4,
          "high": 23.43,
          "low": 23.01,
          "close": 23.12,
          "volume": 35201.66,
          "close_time": 1755777599999,
          "quote_volume": 815266.6507,
          "trades": 3592,
          "taker_buy_base": 17559.12,
          "taker_buy_quote": 406649.2627
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 23.12,
          "high": 23.41,
          "low": 22.91,
          "close": 22.94,
          "volume": 114475.74,
          "close_time": 1755791999999,
          "quote_volume": 2646509.8742,
          "trades": 6699,
          "taker_buy_base": 51662.9,
          "taker_buy_quote": 1194073.2046
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 22.95,
          "high": 23.1,
          "low": 22.72,
          "close": 22.83,
          "volume": 230847.62,
          "close_time": 1755806399999,
          "quote_volume": 5269073.9124,
          "trades": 9490,
          "taker_buy_base": 169612.67,
          "taker_buy_quote": 3868850.215
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 22.82,
          "high": 23.06,
          "low": 22.71,
          "close": 22.76,
          "volume": 31117.03,
          "close_time": 1755820799999,
          "quote_volume": 712190.9535,
          "trades": 2954,
          "taker_buy_base": 16680.21,
          "taker_buy_quote": 381776.9255
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 22.77,
          "high": 23.22,
          "low": 22.67,
          "close": 22.88,
          "volume": 53479.04,
          "close_time": 1755835199999,
          "quote_volume": 1222657.5601,
          "trades": 3295,
          "taker_buy_base": 32605.99,
          "taker_buy_quote": 743954.4752
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 22.89,
          "high": 23.14,
          "low": 22.81,
          "close": 23.06,
          "volume": 36968.02,
          "close_time": 1755849599999,
          "quote_volume": 850407.8756,
          "trades": 3106,
          "taker_buy_base": 18172.15,
          "taker_buy_quote": 418016.3219
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 23.05,
          "high": 23.22,
          "low": 22.58,
          "close": 22.58,
          "volume": 36310.96,
          "close_time": 1755863999999,
          "quote_volume": 831489.1734,
          "trades": 3263,
          "taker_buy_base": 16198.39,
          "taker_buy_quote": 370711.8729
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 22.58,
          "high": 24.51,
          "low": 22.2,
          "close": 24.25,
          "volume": 440814.88,
          "close_time": 1755878399999,
          "quote_volume": 10343674.1042,
          "trades": 21558,
          "taker_buy_base": 219815.1,
          "taker_buy_quote": 5163957.4817
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 24.26,
          "high": 25.19,
          "low": 24.26,
          "close": 25.08,
          "volume": 207053.89,
          "close_time": 1755892799999,
          "quote_volume": 5164776.4586,
          "trades": 16518,
          "taker_buy_base": 112277.03,
          "taker_buy_quote": 2801035.695
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 25.08,
          "high": 25.39,
          "low": 25.04,
          "close": 25.24,
          "volume": 80826.51,
          "close_time": 1755907199999,
          "quote_volume": 2037390.4311,
          "trades": 6445,
          "taker_buy_base": 44153.78,
          "taker_buy_quote": 1112846.6308
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 25.25,
          "high": 25.31,
          "low": 24.47,
          "close": 24.93,
          "volume": 65595.51,
          "close_time": 1755921599999,
          "quote_volume": 1631244.2916,
          "trades": 7354,
          "taker_buy_base": 32371.45,
          "taker_buy_quote": 806057.912
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 24.94,
          "high": 25.56,
          "low": 24.91,
          "close": 25.31,
          "volume": 75755.66,
          "close_time": 1755935999999,
          "quote_volume": 1918293.2864,
          "trades": 6033,
          "taker_buy_base": 42758.53,
          "taker_buy_quote": 1082723.3997
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 25.31,
          "high": 26.03,
          "low": 25.2,
          "close": 25.89,
          "volume": 151588.66,
          "close_time": 1755950399999,
          "quote_volume": 3901060.4621,
          "trades": 9250,
          "taker_buy_base": 78209.43,
          "taker_buy_quote": 2013706.1368
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 25.89,
          "high": 26.76,
          "low": 25.54,
          "close": 25.64,
          "volume": 414190.15,
          "close_time": 1755964799999,
          "quote_volume": 10893815.6187,
          "trades": 25809,
          "taker_buy_base": 226519.86,
          "taker_buy_quote": 5957282.099
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 25.63,
          "high": 25.99,
          "low": 25.23,
          "close": 25.97,
          "volume": 123572.3,
          "close_time": 1755979199999,
          "quote_volume": 3158878.7987,
          "trades": 7860,
          "taker_buy_base": 66082.41,
          "taker_buy_quote": 1689865.4029
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 25.98,
          "high": 26.3,
          "low": 25.7,
          "close": 26.24,
          "volume": 86900.2,
          "close_time": 1755993599999,
          "quote_volume": 2257170.5827,
          "trades": 6318,
          "taker_buy_base": 45921.46,
          "taker_buy_quote": 1193866.2031
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 26.25,
          "high": 26.29,
          "low": 25.85,
          "close": 25.92,
          "volume": 56672.84,
          "close_time": 1756007999999,
          "quote_volume": 1477556.9792,
          "trades": 5204,
          "taker_buy_base": 29472.76,
          "taker_buy_quote": 768352.1652
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 25.91,
          "high": 25.98,
          "low": 25.44,
          "close": 25.44,
          "volume": 52103.67,
          "close_time": 1756022399999,
          "quote_volume": 1335678.7126,
          "trades": 4448,
          "taker_buy_base": 18107.02,
          "taker_buy_quote": 464546.9291
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 25.45,
          "high": 25.59,
          "low": 24.92,
          "close": 25.06,
          "volume": 74981.28,
          "close_time": 1756036799999,
          "quote_volume": 1891400.2898,
          "trades": 4977,
          "taker_buy_base": 33786.7,
          "taker_buy_quote": 851955.715
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 25.05,
          "high": 25.9,
          "low": 25.02,
          "close": 25.51,
          "volume": 57486.33,
          "close_time": 1756051199999,
          "quote_volume": 1457375.0725,
          "trades": 6178,
          "taker_buy_base": 33639.28,
          "taker_buy_quote": 852703.8484
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 25.52,
          "high": 26.58,
          "low": 25.24,
          "close": 25.79,
          "volume": 316860.8,
          "close_time": 1756065599999,
          "quote_volume": 8205702.9635,
          "trades": 16637,
          "taker_buy_base": 163564.61,
          "taker_buy_quote": 4237824.1998
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 25.8,
          "high": 29.06,
          "low": 25.17,
          "close": 25.83,
          "volume": 243811.17,
          "close_time": 1756079999999,
          "quote_volume": 6469668.3151,
          "trades": 14062,
          "taker_buy_base": 113532.35,
          "taker_buy_quote": 2950036.8634
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 25.84,
          "high": 25.99,
          "low": 25.16,
          "close": 25.49,
          "volume": 69105.91,
          "close_time": 1756094399999,
          "quote_volume": 1772944.4938,
          "trades": 6387,
          "taker_buy_base": 28925.34,
          "taker_buy_quote": 741563.1712
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 25.5,
          "high": 25.56,
          "low": 24.16,
          "close": 24.29,
          "volume": 115211.5,
          "close_time": 1756108799999,
          "quote_volume": 2852206.9172,
          "trades": 8060,
          "taker_buy_base": 42998.52,
          "taker_buy_quote": 1063869.4765
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 24.29,
          "high": 24.44,
          "low": 23.98,
          "close": 24.27,
          "volume": 93249.96,
          "close_time": 1756123199999,
          "quote_volume": 2256799.1466,
          "trades": 6624,
          "taker_buy_base": 45216.2,
          "taker_buy_quote": 1094410.265
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 24.26,
          "high": 24.56,
          "low": 24.07,
          "close": 24.18,
          "volume": 100962.42,
          "close_time": 1756137599999,
          "quote_volume": 2454014.6022,
          "trades": 7506,
          "taker_buy_base": 44025.9,
          "taker_buy_quote": 1070667.037
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 24.2,
          "high": 24.36,
          "low": 23.51,
          "close": 23.55,
          "volume": 136518.16,
          "close_time": 1756151999999,
          "quote_volume": 3263200.1112,
          "trades": 8519,
          "taker_buy_base": 64851.5,
          "taker_buy_quote": 1551862.8669
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 23.56,
          "high": 23.68,
          "low": 23.05,
          "close": 23.35,
          "volume": 147932.13,
          "close_time": 1756166399999,
          "quote_volume": 3450842.8967,
          "trades": 10224,
          "taker_buy_base": 68580.01,
          "taker_buy_quote": 1599875.6745
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 23.36,
          "high": 23.68,
          "low": 23.1,
          "close": 23.32,
          "volume": 65576.29,
          "close_time": 1756180799999,
          "quote_volume": 1529853.6023,
          "trades": 4879,
          "taker_buy_base": 27727.96,
          "taker_buy_quote": 647098.8559
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 23.33,
          "high": 23.58,
          "low": 23.12,
          "close": 23.31,
          "volume": 50438.59,
          "close_time": 1756195199999,
          "quote_volume": 1179686.2656,
          "trades": 5283,
          "taker_buy_base": 25378.76,
          "taker_buy_quote": 593985.1433
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 23.3,
          "high": 23.6,
          "low": 23.21,
          "close": 23.42,
          "volume": 36921.28,
          "close_time": 1756209599999,
          "quote_volume": 863680.3984,
          "trades": 3551,
          "taker_buy_base": 16892.47,
          "taker_buy_quote": 395459.4777
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 23.43,
          "high": 23.98,
          "low": 23.17,
          "close": 23.7,
          "volume": 168988.99,
          "close_time": 1756223999999,
          "quote_volume": 3987111.0155,
          "trades": 9519,
          "taker_buy_base": 75801.62,
          "taker_buy_quote": 1789557.9572
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 23.7,
          "high": 24.3,
          "low": 23.64,
          "close": 24.24,
          "volume": 66172.7,
          "close_time": 1756238399999,
          "quote_volume": 1584493.6022,
          "trades": 4265,
          "taker_buy_base": 42537.07,
          "taker_buy_quote": 1019758.3159
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 24.22,
          "high": 24.36,
          "low": 24.02,
          "close": 24.18,
          "volume": 45070.11,
          "close_time": 1756252799999,
          "quote_volume": 1090407.5059,
          "trades": 3184,
          "taker_buy_base": 24590.84,
          "taker_buy_quote": 595168.5858
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 24.18,
          "high": 24.52,
          "low": 23.86,
          "close": 24.45,
          "volume": 64885.61,
          "close_time": 1756267199999,
          "quote_volume": 1565326.5133,
          "trades": 5094,
          "taker_buy_base": 31456.43,
          "taker_buy_quote": 759670.7573
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 24.45,
          "high": 24.63,
          "low": 24.16,
          "close": 24.31,
          "volume": 63727.07,
          "close_time": 1756281599999,
          "quote_volume": 1557958.9428,
          "trades": 4221,
          "taker_buy_base": 28467.68,
          "taker_buy_quote": 696107.2889
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 24.32,
          "high": 24.59,
          "low": 24.23,
          "close": 24.51,
          "volume": 67197.44,
          "close_time": 1756295999999,
          "quote_volume": 1641252.2123,
          "trades": 5301,
          "taker_buy_base": 32667.83,
          "taker_buy_quote": 798243.4302
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 24.51,
          "high": 25.34,
          "low": 24.47,
          "close": 24.99,
          "volume": 219877.23,
          "close_time": 1756310399999,
          "quote_volume": 5480340.7754,
          "trades": 11043,
          "taker_buy_base": 117569.47,
          "taker_buy_quote": 2932645.8046
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 25.0,
          "high": 25.21,
          "low": 24.54,
          "close": 24.68,
          "volume": 116121.44,
          "close_time": 1756324799999,
          "quote_volume": 2892373.0556,
          "trades": 6130,
          "taker_buy_base": 44362.02,
          "taker_buy_quote": 1105103.1177
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 24.68,
          "high": 25.07,
          "low": 24.37,
          "close": 24.42,
          "volume": 178034.42,
          "close_time": 1756339199999,
          "quote_volume": 4394978.2925,
          "trades": 9785,
          "taker_buy_base": 87161.11,
          "taker_buy_quote": 2151236.6363
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 24.42,
          "high": 24.76,
          "low": 24.25,
          "close": 24.69,
          "volume": 57559.37,
          "close_time": 1756353599999,
          "quote_volume": 1410767.7072,
          "trades": 4551,
          "taker_buy_base": 25691.69,
          "taker_buy_quote": 629214.9125
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 24.69,
          "high": 24.89,
          "low": 24.53,
          "close": 24.72,
          "volume": 57288.86,
          "close_time": 1756367999999,
          "quote_volume": 1416687.3565,
          "trades": 3899,
          "taker_buy_base": 29013.56,
          "taker_buy_quote": 717790.6847
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 24.72,
          "high": 24.98,
          "low": 24.4,
          "close": 24.5,
          "volume": 51305.48,
          "close_time": 1756382399999,
          "quote_volume": 1264450.3884,
          "trades": 4293,
          "taker_buy_base": 26559.08,
          "taker_buy_quote": 655468.7452
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 24.51,
          "high": 25.08,
          "low": 24.4,
          "close": 24.6,
          "volume": 172600.4,
          "close_time": 1756396799999,
          "quote_volume": 4267721.2768,
          "trades": 9801,
          "taker_buy_base": 87030.69,
          "taker_buy_quote": 2150964.0513
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 24.6,
          "high": 24.71,
          "low": 24.04,
          "close": 24.16,
          "volume": 78664.52,
          "close_time": 1756411199999,
          "quote_volume": 1917618.3925,
          "trades": 5554,
          "taker_buy_base": 28098.57,
          "taker_buy_quote": 685348.6335
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 24.16,
          "high": 24.94,
          "low": 24.13,
          "close": 24.93,
          "volume": 47696.88,
          "close_time": 1756425599999,
          "quote_volume": 1172391.0675,
          "trades": 4681,
          "taker_buy_base": 22358.01,
          "taker_buy_quote": 549936.5231
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 24.93,
          "high": 25.2,
          "low": 24.63,
          "close": 25.12,
          "volume": 102599.41,
          "close_time": 1756439999999,
          "quote_volume": 2557420.7877,
          "trades": 6573,
          "taker_buy_base": 57546.0,
          "taker_buy_quote": 1434655.7193
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 25.12,
          "high": 25.19,
          "low": 24.08,
          "close": 24.16,
          "volume": 157430.95,
          "close_time": 1756454399999,
          "quote_volume": 3869994.0502,
          "trades": 9091,
          "taker_buy_base": 72269.41,
          "taker_buy_quote": 1778222.2202
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 24.16,
          "high": 24.25,
          "low": 23.51,
          "close": 23.76,
          "volume": 117671.57,
          "close_time": 1756468799999,
          "quote_volume": 2804951.1636,
          "trades": 6981,
          "taker_buy_base": 60948.24,
          "taker_buy_quote": 1452956.0164
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 23.76,
          "high": 24.47,
          "low": 23.39,
          "close": 23.53,
          "volume": 267602.23,
          "close_time": 1756483199999,
          "quote_volume": 6389452.7858,
          "trades": 14335,
          "taker_buy_base": 121030.8,
          "taker_buy_quote": 2891308.1096
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 23.52,
          "high": 23.69,
          "low": 23.21,
          "close": 23.47,
          "volume": 81111.24,
          "close_time": 1756497599999,
          "quote_volume": 1899879.1656,
          "trades": 5133,
          "taker_buy_base": 40967.92,
          "taker_buy_quote": 959686.0693
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 23.47,
          "high": 23.63,
          "low": 23.23,
          "close": 23.55,
          "volume": 50702.37,
          "close_time": 1756511999999,
          "quote_volume": 1188284.7104,
          "trades": 3173,
          "taker_buy_base": 22295.87,
          "taker_buy_quote": 522619.019
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 23.55,
          "high": 23.72,
          "low": 23.11,
          "close": 23.54,
          "volume": 52796.92,
          "close_time": 1756526399999,
          "quote_volume": 1234194.9539,
          "trades": 3579,
          "taker_buy_base": 24216.55,
          "taker_buy_quote": 566676.0561
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 23.55,
          "high": 23.89,
          "low": 23.54,
          "close": 23.82,
          "volume": 43691.71,
          "close_time": 1756540799999,
          "quote_volume": 1036531.2894,
          "trades": 3250,
          "taker_buy_base": 20880.24,
          "taker_buy_quote": 494973.2285
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 23.82,
          "high": 23.82,
          "low": 23.53,
          "close": 23.75,
          "volume": 33573.69,
          "close_time": 1756555199999,
          "quote_volume": 794527.4998,
          "trades": 2471,
          "taker_buy_base": 20182.96,
          "taker_buy_quote": 477592.9804
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 23.75,
          "high": 23.93,
          "low": 23.35,
          "close": 23.92,
          "volume": 45672.72,
          "close_time": 1756569599999,
          "quote_volume": 1078332.0115,
          "trades": 3213,
          "taker_buy_base": 19056.96,
          "taker_buy_quote": 450168.3622
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 23.92,
          "high": 23.94,
          "low": 23.62,
          "close": 23.75,
          "volume": 24084.37,
          "close_time": 1756583999999,
          "quote_volume": 571686.3198,
          "trades": 2208,
          "taker_buy_base": 12918.71,
          "taker_buy_quote": 306616.1072
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 23.75,
          "high": 23.83,
          "low": 23.58,
          "close": 23.78,
          "volume": 14994.29,
          "close_time": 1756598399999,
          "quote_volume": 355186.6995,
          "trades": 1833,
          "taker_buy_base": 8096.2,
          "taker_buy_quote": 191779.2082
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 23.77,
          "high": 24.08,
          "low": 23.77,
          "close": 24.03,
          "volume": 25992.11,
          "close_time": 1756612799999,
          "quote_volume": 623260.9427,
          "trades": 2102,
          "taker_buy_base": 13215.85,
          "taker_buy_quote": 316764.3218
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 24.05,
          "high": 24.05,
          "low": 23.79,
          "close": 23.87,
          "volume": 20117.41,
          "close_time": 1756627199999,
          "quote_volume": 480372.3903,
          "trades": 1669,
          "taker_buy_base": 8985.37,
          "taker_buy_quote": 214558.7169
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 23.87,
          "high": 24.21,
          "low": 23.83,
          "close": 24.03,
          "volume": 40347.94,
          "close_time": 1756641599999,
          "quote_volume": 969127.6956,
          "trades": 2707,
          "taker_buy_base": 17534.77,
          "taker_buy_quote": 421270.436
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 24.03,
          "high": 24.14,
          "low": 23.85,
          "close": 24.05,
          "volume": 33998.69,
          "close_time": 1756655999999,
          "quote_volume": 816043.8144,
          "trades": 2456,
          "taker_buy_base": 16714.13,
          "taker_buy_quote": 401211.6726
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 24.05,
          "high": 24.06,
          "low": 23.8,
          "close": 23.81,
          "volume": 27941.99,
          "close_time": 1756670399999,
          "quote_volume": 669277.7994,
          "trades": 1960,
          "taker_buy_base": 13047.89,
          "taker_buy_quote": 312601.7383
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 23.82,
          "high": 23.94,
          "low": 23.39,
          "close": 23.4,
          "volume": 62136.53,
          "close_time": 1756684799999,
          "quote_volume": 1471225.41,
          "trades": 3386,
          "taker_buy_base": 35382.72,
          "taker_buy_quote": 837140.2252
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 23.39,
          "high": 23.51,
          "low": 23.06,
          "close": 23.17,
          "volume": 81146.84,
          "close_time": 1756699199999,
          "quote_volume": 1888410.1635,
          "trades": 5404,
          "taker_buy_base": 42357.06,
          "taker_buy_quote": 985516.7184
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 23.16,
          "high": 23.81,
          "low": 22.87,
          "close": 23.79,
          "volume": 87718.21,
          "close_time": 1756713599999,
          "quote_volume": 2032095.6608,
          "trades": 6433,
          "taker_buy_base": 36827.24,
          "taker_buy_quote": 853923.25
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 23.8,
          "high": 24.34,
          "low": 23.69,
          "close": 23.76,
          "volume": 154813.88,
          "close_time": 1756727999999,
          "quote_volume": 3721300.0201,
          "trades": 8671,
          "taker_buy_base": 78209.96,
          "taker_buy_quote": 1880424.2859
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 23.75,
          "high": 23.98,
          "low": 23.59,
          "close": 23.67,
          "volume": 103464.19,
          "close_time": 1756742399999,
          "quote_volume": 2455640.2212,
          "trades": 5879,
          "taker_buy_base": 61733.17,
          "taker_buy_quote": 1464066.2044
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 23.67,
          "high": 23.85,
          "low": 23.39,
          "close": 23.58,
          "volume": 98012.02,
          "close_time": 1756756799999,
          "quote_volume": 2312830.4241,
          "trades": 5219,
          "taker_buy_base": 47091.08,
          "taker_buy_quote": 1111197.0357
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 23.57,
          "high": 23.58,
          "low": 22.68,
          "close": 23.23,
          "volume": 171254.62,
          "close_time": 1756771199999,
          "quote_volume": 3954609.9426,
          "trades": 8866,
          "taker_buy_base": 85094.78,
          "taker_buy_quote": 1963975.1657
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 23.23,
          "high": 23.77,
          "low": 23.03,
          "close": 23.69,
          "volume": 90190.07,
          "close_time": 1756785599999,
          "quote_volume": 2113382.2096,
          "trades": 4499,
          "taker_buy_base": 37779.59,
          "taker_buy_quote": 883751.0392
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 23.7,
          "high": 24.11,
          "low": 23.61,
          "close": 23.9,
          "volume": 70448.04,
          "close_time": 1756799999999,
          "quote_volume": 1684366.9054,
          "trades": 4304,
          "taker_buy_base": 29658.96,
          "taker_buy_quote": 710535.1186
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 23.89,
          "high": 24.29,
          "low": 23.82,
          "close": 24.0,
          "volume": 87410.89,
          "close_time": 1756814399999,
          "quote_volume": 2107217.5823,
          "trades": 6015,
          "taker_buy_base": 48415.66,
          "taker_buy_quote": 1166551.5005
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 23.99,
          "high": 24.24,
          "low": 23.46,
          "close": 23.62,
          "volume": 228267.83,
          "close_time": 1756828799999,
          "quote_volume": 5442417.1877,
          "trades": 10596,
          "taker_buy_base": 123075.08,
          "taker_buy_quote": 2934673.0925
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 23.62,
          "high": 24.02,
          "low": 23.59,
          "close": 23.84,
          "volume": 83747.65,
          "close_time": 1756843199999,
          "quote_volume": 1993798.4047,
          "trades": 4918,
          "taker_buy_base": 39649.16,
          "taker_buy_quote": 944143.878
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 23.84,
          "high": 24.5,
          "low": 23.82,
          "close": 24.45,
          "volume": 96583.65,
          "close_time": 1756857599999,
          "quote_volume": 2342521.3278,
          "trades": 4731,
          "taker_buy_base": 48543.67,
          "taker_buy_quote": 1177520.5559
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 24.47,
          "high": 24.69,
          "low": 24.27,
          "close": 24.4,
          "volume": 68641.8,
          "close_time": 1756871999999,
          "quote_volume": 1679803.7116,
          "trades": 4984,
          "taker_buy_base": 32596.26,
          "taker_buy_quote": 797570.6856
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 24.39,
          "high": 24.78,
          "low": 24.31,
          "close": 24.75,
          "volume": 83224.07,
          "close_time": 1756886399999,
          "quote_volume": 2043348.2655,
          "trades": 5410,
          "taker_buy_base": 46270.88,
          "taker_buy_quote": 1136472.3937
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 24.74,
          "high": 25.78,
          "low": 24.74,
          "close": 25.0,
          "volume": 230835.01,
          "close_time": 1756900799999,
          "quote_volume": 5813369.494,
          "trades": 11170,
          "taker_buy_base": 126662.98,
          "taker_buy_quote": 3189224.9534
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 25.0,
          "high": 25.49,
          "low": 24.9,
          "close": 25.46,
          "volume": 143120.25,
          "close_time": 1756915199999,
          "quote_volume": 3612985.0415,
          "trades": 6718,
          "taker_buy_base": 66531.02,
          "taker_buy_quote": 1679079.9256
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 25.46,
          "high": 25.61,
          "low": 25.16,
          "close": 25.36,
          "volume": 106158.25,
          "close_time": 1756929599999,
          "quote_volume": 2697133.5967,
          "trades": 4908,
          "taker_buy_base": 42498.14,
          "taker_buy_quote": 1078959.2888
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 25.36,
          "high": 25.39,
          "low": 25.16,
          "close": 25.21,
          "volume": 39310.67,
          "close_time": 1756943999999,
          "quote_volume": 992520.8045,
          "trades": 2648,
          "taker_buy_base": 20989.48,
          "taker_buy_quote": 530024.9856
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 25.21,
          "high": 25.28,
          "low": 25.05,
          "close": 25.14,
          "volume": 47903.78,
          "close_time": 1756958399999,
          "quote_volume": 1206082.3385,
          "trades": 2874,
          "taker_buy_base": 24727.86,
          "taker_buy_quote": 622739.1042
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 25.15,
          "high": 25.24,
          "low": 24.67,
          "close": 24.78,
          "volume": 72538.14,
          "close_time": 1756972799999,
          "quote_volume": 1806625.0844,
          "trades": 4153,
          "taker_buy_base": 33337.83,
          "taker_buy_quote": 831121.5947
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 24.77,
          "high": 24.97,
          "low": 24.6,
          "close": 24.61,
          "volume": 42158.79,
          "close_time": 1756987199999,
          "quote_volume": 1044480.7801,
          "trades": 2811,
          "taker_buy_base": 21875.15,
          "taker_buy_quote": 542047.4318
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 24.61,
          "high": 24.87,
          "low": 24.56,
          "close": 24.73,
          "volume": 96821.85,
          "close_time": 1757001599999,
          "quote_volume": 2390235.9971,
          "trades": 4916,
          "taker_buy_base": 51693.45,
          "taker_buy_quote": 1276447.6208
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 24.74,
          "high": 24.79,
          "low": 24.19,
          "close": 24.23,
          "volume": 111827.06,
          "close_time": 1757015999999,
          "quote_volume": 2747887.8201,
          "trades": 5986,
          "taker_buy_base": 52672.57,
          "taker_buy_quote": 1294849.9791
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 24.22,
          "high": 24.6,
          "low": 24.2,
          "close": 24.22,
          "volume": 78949.13,
          "close_time": 1757030399999,
          "quote_volume": 1923619.4315,
          "trades": 3876,
          "taker_buy_base": 35803.55,
          "taker_buy_quote": 872537.4954
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 24.22,
          "high": 24.35,
          "low": 23.88,
          "close": 24.35,
          "volume": 95818.34,
          "close_time": 1757044799999,
          "quote_volume": 2308473.8387,
          "trades": 5957,
          "taker_buy_base": 42375.97,
          "taker_buy_quote": 1020782.8266
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 24.35,
          "high": 24.9,
          "low": 24.23,
          "close": 24.86,
          "volume": 61770.73,
          "close_time": 1757059199999,
          "quote_volume": 1515919.5819,
          "trades": 4238,
          "taker_buy_base": 32127.55,
          "taker_buy_quote": 788793.1099
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 24.87,
          "high": 24.89,
          "low": 24.59,
          "close": 24.77,
          "volume": 47456.35,
          "close_time": 1757073599999,
          "quote_volume": 1175412.3292,
          "trades": 3045,
          "taker_buy_base": 23684.03,
          "taker_buy_quote": 586705.9087
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 24.78,
          "high": 25.1,
          "low": 24.16,
          "close": 24.31,
          "volume": 254613.54,
          "close_time": 1757087999999,
          "quote_volume": 6288333.3762,
          "trades": 10953,
          "taker_buy_base": 133089.6,
          "taker_buy_quote": 3286270.0433
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 24.31,
          "high": 24.47,
          "low": 24.18,
          "close": 24.43,
          "volume": 56846.76,
          "close_time": 1757102399999,
          "quote_volume": 1383915.3775,
          "trades": 3279,
          "taker_buy_base": 25192.83,
          "taker_buy_quote": 613417.8966
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 24.43,
          "high": 24.58,
          "low": 24.22,
          "close": 24.47,
          "volume": 63504.05,
          "close_time": 1757116799999,
          "quote_volume": 1549261.7217,
          "trades": 3873,
          "taker_buy_base": 31385.99,
          "taker_buy_quote": 765636.6203
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 24.46,
          "high": 24.53,
          "low": 24.3,
          "close": 24.42,
          "volume": 26437.72,
          "close_time": 1757131199999,
          "quote_volume": 645758.7335,
          "trades": 2895,
          "taker_buy_base": 9011.18,
          "taker_buy_quote": 220097.0783
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 24.41,
          "high": 24.41,
          "low": 24.21,
          "close": 24.27,
          "volume": 18634.96,
          "close_time": 1757145599999,
          "quote_volume": 452067.6978,
          "trades": 1979,
          "taker_buy_base": 8347.45,
          "taker_buy_quote": 202542.8463
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 24.26,
          "high": 24.27,
          "low": 24.09,
          "close": 24.16,
          "volume": 37911.72,
          "close_time": 1757159999999,
          "quote_volume": 915850.3968,
          "trades": 2577,
          "taker_buy_base": 20189.03,
          "taker_buy_quote": 487692.824
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 24.15,
          "high": 24.41,
          "low": 24.13,
          "close": 24.22,
          "volume": 36715.83,
          "close_time": 1757174399999,
          "quote_volume": 891368.7674,
          "trades": 3091,
          "taker_buy_base": 15618.19,
          "taker_buy_quote": 379286.0134
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 24.22,
          "high": 24.62,
          "low": 24.19,
          "close": 24.33,
          "volume": 63449.89,
          "close_time": 1757188799999,
          "quote_volume": 1551754.1129,
          "trades": 4768,
          "taker_buy_base": 29626.74,
          "taker_buy_quote": 724678.1902
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 24.33,
          "high": 24.48,
          "low": 24.33,
          "close": 24.38,
          "volume": 26485.27,
          "close_time": 1757203199999,
          "quote_volume": 645991.27,
          "trades": 2341,
          "taker_buy_base": 11185.17,
          "taker_buy_quote": 272834.8001
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 24.38,
          "high": 24.68,
          "low": 24.33,
          "close": 24.58,
          "volume": 31478.14,
          "close_time": 1757217599999,
          "quote_volume": 771754.49,
          "trades": 2660,
          "taker_buy_base": 13278.28,
          "taker_buy_quote": 325838.8696
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 24.58,
          "high": 24.73,
          "low": 24.5,
          "close": 24.53,
          "volume": 33512.11,
          "close_time": 1757231999999,
          "quote_volume": 824347.8806,
          "trades": 2287,
          "taker_buy_base": 14293.77,
          "taker_buy_quote": 351828.8781
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 24.55,
          "high": 24.72,
          "low": 24.39,
          "close": 24.5,
          "volume": 42219.75,
          "close_time": 1757246399999,
          "quote_volume": 1035418.1151,
          "trades": 3132,
          "taker_buy_base": 18371.63,
          "taker_buy_quote": 450492.8157
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 24.49,
          "high": 24.69,
          "low": 24.4,
          "close": 24.61,
          "volume": 44760.44,
          "close_time": 1757260799999,
          "quote_volume": 1098710.3044,
          "trades": 3017,
          "taker_buy_base": 20226.51,
          "taker_buy_quote": 496562.8755
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 24.61,
          "high": 24.63,
          "low": 24.26,
          "close": 24.54,
          "volume": 38732.89,
          "close_time": 1757275199999,
          "quote_volume": 945164.6984,
          "trades": 3256,
          "taker_buy_base": 16952.62,
          "taker_buy_quote": 413703.8441
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 24.53,
          "high": 24.94,
          "low": 24.47,
          "close": 24.69,
          "volume": 48092.47,
          "close_time": 1757289599999,
          "quote_volume": 1185997.6521,
          "trades": 4067,
          "taker_buy_base": 24374.99,
          "taker_buy_quote": 601431.21
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 24.7,
          "high": 25.02,
          "low": 24.54,
          "close": 24.86,
          "volume": 74018.63,
          "close_time": 1757303999999,
          "quote_volume": 1832712.843,
          "trades": 5348,
          "taker_buy_base": 32561.05,
          "taker_buy_quote": 806220.4036
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 24.87,
          "high": 25.03,
          "low": 24.62,
          "close": 24.87,
          "volume": 76703.26,
          "close_time": 1757318399999,
          "quote_volume": 1906028.2598,
          "trades": 5346,
          "taker_buy_base": 42103.13,
          "taker_buy_quote": 1046749.6033
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 24.88,
          "high": 25.42,
          "low": 24.88,
          "close": 25.17,
          "volume": 113454.5,
          "close_time": 1757332799999,
          "quote_volume": 2861311.3213,
          "trades": 7094,
          "taker_buy_base": 51215.92,
          "taker_buy_quote": 1291390.5834
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 25.16,
          "high": 25.8,
          "low": 25.06,
          "close": 25.72,
          "volume": 235413.58,
          "close_time": 1757347199999,
          "quote_volume": 5979901.2748,
          "trades": 9799,
          "taker_buy_base": 99955.82,
          "taker_buy_quote": 2541512.2454
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 25.72,
          "high": 25.77,
          "low": 25.33,
          "close": 25.36,
          "volume": 84299.85,
          "close_time": 1757361599999,
          "quote_volume": 2157987.1981,
          "trades": 4476,
          "taker_buy_base": 34072.46,
          "taker_buy_quote": 872502.0827
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 25.37,
          "high": 25.48,
          "low": 25.2,
          "close": 25.28,
          "volume": 64727.79,
          "close_time": 1757375999999,
          "quote_volume": 1640967.48,
          "trades": 3578,
          "taker_buy_base": 26421.77,
          "taker_buy_quote": 670022.8059
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 25.29,
          "high": 25.43,
          "low": 24.92,
          "close": 25.17,
          "volume": 78373.81,
          "close_time": 1757390399999,
          "quote_volume": 1971671.8752,
          "trades": 4782,
          "taker_buy_base": 31832.01,
          "taker_buy_quote": 801123.58
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 25.16,
          "high": 26.15,
          "low": 25.05,
          "close": 25.9,
          "volume": 137388.9,
          "close_time": 1757404799999,
          "quote_volume": 3536698.6688,
          "trades": 7469,
          "taker_buy_base": 66222.96,
          "taker_buy_quote": 1704423.0069
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 25.9,
          "high": 26.25,
          "low": 25.85,
          "close": 25.98,
          "volume": 119671.73,
          "close_time": 1757419199999,
          "quote_volume": 3115103.7089,
          "trades": 9442,
          "taker_buy_base": 59300.58,
          "taker_buy_quote": 1544449.4133
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 25.99,
          "high": 26.35,
          "low": 25.62,
          "close": 25.95,
          "volume": 235643.56,
          "close_time": 1757433599999,
          "quote_volume": 6107322.8567,
          "trades": 12091,
          "taker_buy_base": 110925.5,
          "taker_buy_quote": 2876448.6993
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 25.94,
          "high": 26.16,
          "low": 25.81,
          "close": 25.9,
          "volume": 128459.23,
          "close_time": 1757447999999,
          "quote_volume": 3335418.1474,
          "trades": 5450,
          "taker_buy_base": 62049.57,
          "taker_buy_quote": 1611720.1823
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 25.9,
          "high": 26.07,
          "low": 25.81,
          "close": 25.93,
          "volume": 69864.12,
          "close_time": 1757462399999,
          "quote_volume": 1812044.363,
          "trades": 3111,
          "taker_buy_base": 40625.53,
          "taker_buy_quote": 1053533.6887
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 25.94,
          "high": 26.31,
          "low": 25.76,
          "close": 26.23,
          "volume": 62683.16,
          "close_time": 1757476799999,
          "quote_volume": 1629401.7181,
          "trades": 4290,
          "taker_buy_base": 32308.55,
          "taker_buy_quote": 838864.2133
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 26.22,
          "high": 27.12,
          "low": 26.15,
          "close": 26.94,
          "volume": 277895.58,
          "close_time": 1757491199999,
          "quote_volume": 7388555.955,
          "trades": 13276,
          "taker_buy_base": 121418.11,
          "taker_buy_quote": 3234086.8089
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 26.93,
          "high": 26.99,
          "low": 26.39,
          "close": 26.89,
          "volume": 109496.75,
          "close_time": 1757505599999,
          "quote_volume": 2926692.1218,
          "trades": 7273,
          "taker_buy_base": 57698.95,
          "taker_buy_quote": 1542747.4663
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 26.9,
          "high": 28.97,
          "low": 26.89,
          "close": 28.67,
          "volume": 463479.01,
          "close_time": 1757519999999,
          "quote_volume": 13067075.5972,
          "trades": 29077,
          "taker_buy_base": 241164.3,
          "taker_buy_quote": 6796114.7185
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 28.68,
          "high": 29.17,
          "low": 28.4,
          "close": 28.54,
          "volume": 270428.78,
          "close_time": 1757534399999,
          "quote_volume": 7765340.3423,
          "trades": 14128,
          "taker_buy_base": 140680.42,
          "taker_buy_quote": 4040894.7168
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 28.55,
          "high": 29.6,
          "low": 28.49,
          "close": 29.48,
          "volume": 191481.31,
          "close_time": 1757548799999,
          "quote_volume": 5569162.9387,
          "trades": 11179,
          "taker_buy_base": 97583.32,
          "taker_buy_quote": 2836353.7334
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 29.48,
          "high": 29.5,
          "low": 28.82,
          "close": 29.43,
          "volume": 117963.45,
          "close_time": 1757563199999,
          "quote_volume": 3438307.0161,
          "trades": 8424,
          "taker_buy_base": 56508.47,
          "taker_buy_quote": 1646856.593
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 29.42,
          "high": 30.0,
          "low": 28.49,
          "close": 28.78,
          "volume": 281075.73,
          "close_time": 1757577599999,
          "quote_volume": 8188007.1413,
          "trades": 14138,
          "taker_buy_base": 136226.89,
          "taker_buy_quote": 3980901.9665
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 28.77,
          "high": 29.17,
          "low": 28.73,
          "close": 28.98,
          "volume": 91238.46,
          "close_time": 1757591999999,
          "quote_volume": 2643595.7294,
          "trades": 5497,
          "taker_buy_base": 42513.75,
          "taker_buy_quote": 1232243.0714
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 28.98,
          "high": 29.22,
          "low": 28.31,
          "close": 28.95,
          "volume": 267793.54,
          "close_time": 1757606399999,
          "quote_volume": 7727388.4746,
          "trades": 14020,
          "taker_buy_base": 130145.56,
          "taker_buy_quote": 3755608.1341
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 28.97,
          "high": 29.13,
          "low": 28.84,
          "close": 28.99,
          "volume": 91384.26,
          "close_time": 1757620799999,
          "quote_volume": 2651002.1025,
          "trades": 5974,
          "taker_buy_base": 44604.15,
          "taker_buy_quote": 1294401.9734
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 28.99,
          "high": 29.24,
          "low": 28.74,
          "close": 29.17,
          "volume": 66513.21,
          "close_time": 1757635199999,
          "quote_volume": 1930899.7285,
          "trades": 4519,
          "taker_buy_base": 30165.55,
          "taker_buy_quote": 875321.7097
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 29.16,
          "high": 29.42,
          "low": 28.73,
          "close": 28.8,
          "volume": 74634.18,
          "close_time": 1757649599999,
          "quote_volume": 2169509.8831,
          "trades": 4736,
          "taker_buy_base": 35459.46,
          "taker_buy_quote": 1031218.264
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 28.81,
          "high": 29.09,
          "low": 28.45,
          "close": 28.69,
          "volume": 111174.61,
          "close_time": 1757663999999,
          "quote_volume": 3198789.685,
          "trades": 6049,
          "taker_buy_base": 46852.52,
          "taker_buy_quote": 1349518.1473
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 28.69,
          "high": 28.69,
          "low": 28.34,
          "close": 28.35,
          "volume": 41940.97,
          "close_time": 1757678399999,
          "quote_volume": 1196220.2123,
          "trades": 3954,
          "taker_buy_base": 18510.42,
          "taker_buy_quote": 528226.1496
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 28.36,
          "high": 28.85,
          "low": 28.25,
          "close": 28.55,
          "volume": 78017.66,
          "close_time": 1757692799999,
          "quote_volume": 2224552.2692,
          "trades": 5955,
          "taker_buy_base": 41099.96,
          "taker_buy_quote": 1172809.1058
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 28.56,
          "high": 28.71,
          "low": 28.44,
          "close": 28.66,
          "volume": 110126.65,
          "close_time": 1757707199999,
          "quote_volume": 3148686.8949,
          "trades": 7454,
          "taker_buy_base": 52985.8,
          "taker_buy_quote": 1515349.6938
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 28.65,
          "high": 29.03,
          "low": 28.54,
          "close": 29.01,
          "volume": 91158.38,
          "close_time": 1757721599999,
          "quote_volume": 2617623.0434,
          "trades": 5626,
          "taker_buy_base": 47507.91,
          "taker_buy_quote": 1365075.5119
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 29.0,
          "high": 30.33,
          "low": 28.76,
          "close": 30.25,
          "volume": 205489.1,
          "close_time": 1757735999999,
          "quote_volume": 6080094.7328,
          "trades": 13045,
          "taker_buy_base": 107430.4,
          "taker_buy_quote": 3183726.7429
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 30.27,
          "high": 31.28,
          "low": 30.12,
          "close": 30.88,
          "volume": 297848.25,
          "close_time": 1757750399999,
          "quote_volume": 9188220.4553,
          "trades": 15577,
          "taker_buy_base": 151670.96,
          "taker_buy_quote": 4675544.1777
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 30.88,
          "high": 31.13,
          "low": 29.99,
          "close": 30.5,
          "volume": 218639.47,
          "close_time": 1757764799999,
          "quote_volume": 6669999.1669,
          "trades": 12547,
          "taker_buy_base": 117839.2,
          "taker_buy_quote": 3596757.33
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 30.48,
          "high": 30.53,
          "low": 29.7,
          "close": 29.85,
          "volume": 180712.99,
          "close_time": 1757779199999,
          "quote_volume": 5434663.4762,
          "trades": 9968,
          "taker_buy_base": 90217.76,
          "taker_buy_quote": 2712007.8394
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 29.86,
          "high": 29.98,
          "low": 29.3,
          "close": 29.64,
          "volume": 108950.25,
          "close_time": 1757793599999,
          "quote_volume": 3227393.9592,
          "trades": 7589,
          "taker_buy_base": 48065.56,
          "taker_buy_quote": 1423932.9515
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 29.64,
          "high": 30.12,
          "low": 29.63,
          "close": 30.11,
          "volume": 59608.95,
          "close_time": 1757807999999,
          "quote_volume": 1782763.3438,
          "trades": 5510,
          "taker_buy_base": 30466.63,
          "taker_buy_quote": 910859.7778
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 30.11,
          "high": 30.23,
          "low": 29.75,
          "close": 29.79,
          "volume": 51020.63,
          "close_time": 1757822399999,
          "quote_volume": 1530087.7411,
          "trades": 5257,
          "taker_buy_base": 24232.13,
          "taker_buy_quote": 726761.2674
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 29.79,
          "high": 30.65,
          "low": 29.65,
          "close": 29.98,
          "volume": 117284.56,
          "close_time": 1757836799999,
          "quote_volume": 3545798.3041,
          "trades": 7356,
          "taker_buy_base": 64082.24,
          "taker_buy_quote": 1938215.3755
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 29.97,
          "high": 30.39,
          "low": 29.66,
          "close": 29.7,
          "volume": 54637.66,
          "close_time": 1757851199999,
          "quote_volume": 1641680.0326,
          "trades": 4806,
          "taker_buy_base": 23133.33,
          "taker_buy_quote": 695574.7096
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 29.69,
          "high": 29.89,
          "low": 28.99,
          "close": 29.14,
          "volume": 124843.99,
          "close_time": 1757865599999,
          "quote_volume": 3661551.3148,
          "trades": 8303,
          "taker_buy_base": 54949.81,
          "taker_buy_quote": 1612406.642
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 29.13,
          "high": 29.83,
          "low": 29.09,
          "close": 29.63,
          "volume": 75579.55,
          "close_time": 1757879999999,
          "quote_volume": 2233401.6273,
          "trades": 5471,
          "taker_buy_base": 39367.16,
          "taker_buy_quote": 1163361.0961
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 29.62,
          "high": 30.43,
          "low": 29.35,
          "close": 29.46,
          "volume": 135782.11,
          "close_time": 1757894399999,
          "quote_volume": 4051714.6716,
          "trades": 9388,
          "taker_buy_base": 63742.73,
          "taker_buy_quote": 1902780.1485
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 29.45,
          "high": 29.94,
          "low": 29.23,
          "close": 29.66,
          "volume": 68132.83,
          "close_time": 1757908799999,
          "quote_volume": 2017789.7759,
          "trades": 5391,
          "taker_buy_base": 40822.25,
          "taker_buy_quote": 1209712.3644
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 29.65,
          "high": 30.31,
          "low": 29.07,
          "close": 29.2,
          "volume": 110095.06,
          "close_time": 1757923199999,
          "quote_volume": 3265056.8776,
          "trades": 7563,
          "taker_buy_base": 53178.31,
          "taker_buy_quote": 1578075.8357
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 29.2,
          "high": 29.2,
          "low": 28.25,
          "close": 28.86,
          "volume": 224630.72,
          "close_time": 1757937599999,
          "quote_volume": 6427742.34,
          "trades": 10831,
          "taker_buy_base": 95021.21,
          "taker_buy_quote": 2720147.5359
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 28.85,
          "high": 29.03,
          "low": 28.33,
          "close": 28.5,
          "volume": 135310.07,
          "close_time": 1757951999999,
          "quote_volume": 3887103.4666,
          "trades": 8429,
          "taker_buy_base": 75818.7,
          "taker_buy_quote": 2180018.7186
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 28.5,
          "high": 29.27,
          "low": 28.31,
          "close": 29.12,
          "volume": 67425.33,
          "close_time": 1757966399999,
          "quote_volume": 1943394.0128,
          "trades": 5240,
          "taker_buy_base": 30032.23,
          "taker_buy_quote": 865114.7754
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 29.11,
          "high": 30.44,
          "low": 29.08,
          "close": 29.8,
          "volume": 261781.1,
          "close_time": 1757980799999,
          "quote_volume": 7815754.2645,
          "trades": 13876,
          "taker_buy_base": 136999.59,
          "taker_buy_quote": 4090418.6235
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 29.81,
          "high": 29.9,
          "low": 29.33,
          "close": 29.37,
          "volume": 57873.31,
          "close_time": 1757995199999,
          "quote_volume": 1713108.5934,
          "trades": 4366,
          "taker_buy_base": 25785.32,
          "taker_buy_quote": 763065.0863
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 29.37,
          "high": 30.68,
          "low": 29.17,
          "close": 30.63,
          "volume": 134807.14,
          "close_time": 1758009599999,
          "quote_volume": 4039925.1267,
          "trades": 9349,
          "taker_buy_base": 73596.1,
          "taker_buy_quote": 2210344.985
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 30.63,
          "high": 30.99,
          "low": 30.38,
          "close": 30.45,
          "volume": 226139.57,
          "close_time": 1758023999999,
          "quote_volume": 6939367.9736,
          "trades": 14683,
          "taker_buy_base": 111880.17,
          "taker_buy_quote": 3436109.6747
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 30.46,
          "high": 30.58,
          "low": 29.69,
          "close": 30.14,
          "volume": 191137.79,
          "close_time": 1758038399999,
          "quote_volume": 5751645.1681,
          "trades": 12097,
          "taker_buy_base": 98702.29,
          "taker_buy_quote": 2970222.4437
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 30.15,
          "high": 30.46,
          "low": 29.92,
          "close": 30.01,
          "volume": 106211.94,
          "close_time": 1758052799999,
          "quote_volume": 3201889.207,
          "trades": 8299,
          "taker_buy_base": 53024.57,
          "taker_buy_quote": 1598252.041
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 29.99,
          "high": 30.21,
          "low": 29.91,
          "close": 30.08,
          "volume": 67637.74,
          "close_time": 1758067199999,
          "quote_volume": 2033898.2854,
          "trades": 5736,
          "taker_buy_base": 34102.39,
          "taker_buy_quote": 1025494.1467
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 30.08,
          "high": 30.23,
          "low": 29.74,
          "close": 29.75,
          "volume": 81768.08,
          "close_time": 1758081599999,
          "quote_volume": 2454146.6835,
          "trades": 6338,
          "taker_buy_base": 48004.74,
          "taker_buy_quote": 1441285.3924
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 29.74,
          "high": 30.28,
          "low": 29.54,
          "close": 30.14,
          "volume": 71198.51,
          "close_time": 1758095999999,
          "quote_volume": 2124445.4581,
          "trades": 7790,
          "taker_buy_base": 37454.35,
          "taker_buy_quote": 1117211.6661
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 30.15,
          "high": 30.18,
          "low": 29.83,
          "close": 29.93,
          "volume": 73695.6,
          "close_time": 1758110399999,
          "quote_volume": 2211054.0899,
          "trades": 5759,
          "taker_buy_base": 36925.23,
          "taker_buy_quote": 1107644.4641
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 29.93,
          "high": 30.04,
          "low": 29.4,
          "close": 29.53,
          "volume": 116664.7,
          "close_time": 1758124799999,
          "quote_volume": 3468027.4901,
          "trades": 10429,
          "taker_buy_base": 59633.92,
          "taker_buy_quote": 1773067.4235
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 29.53,
          "high": 30.36,
          "low": 29.4,
          "close": 30.07,
          "volume": 306901.44,
          "close_time": 1758139199999,
          "quote_volume": 9190043.0657,
          "trades": 24963,
          "taker_buy_base": 153448.8,
          "taker_buy_quote": 4594841.15
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 30.08,
          "high": 32.01,
          "low": 29.77,
          "close": 31.83,
          "volume": 364386.34,
          "close_time": 1758153599999,
          "quote_volume": 11297825.1482,
          "trades": 29004,
          "taker_buy_base": 187845.55,
          "taker_buy_quote": 5836880.9287
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 31.84,
          "high": 33.05,
          "low": 31.64,
          "close": 32.92,
          "volume": 337668.06,
          "close_time": 1758167999999,
          "quote_volume": 10934885.4083,
          "trades": 29996,
          "taker_buy_base": 181830.47,
          "taker_buy_quote": 5888694.8932
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 32.91,
          "high": 33.29,
          "low": 32.41,
          "close": 32.81,
          "volume": 203628.7,
          "close_time": 1758182399999,
          "quote_volume": 6668374.0289,
          "trades": 18952,
          "taker_buy_base": 102466.74,
          "taker_buy_quote": 3356771.9037
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 32.82,
          "high": 33.15,
          "low": 32.67,
          "close": 32.79,
          "volume": 152445.93,
          "close_time": 1758196799999,
          "quote_volume": 5017698.1635,
          "trades": 11297,
          "taker_buy_base": 72140.38,
          "taker_buy_quote": 2375423.6103
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 32.79,
          "high": 33.51,
          "low": 32.73,
          "close": 33.16,
          "volume": 233432.07,
          "close_time": 1758211199999,
          "quote_volume": 7739636.6771,
          "trades": 18999,
          "taker_buy_base": 123363.88,
          "taker_buy_quote": 4092232.7233
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 33.17,
          "high": 34.9,
          "low": 33.13,
          "close": 34.72,
          "volume": 427511.34,
          "close_time": 1758225599999,
          "quote_volume": 14615883.4555,
          "trades": 28515,
          "taker_buy_base": 233886.54,
          "taker_buy_quote": 7998607.2101
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 34.73,
          "high": 35.44,
          "low": 34.62,
          "close": 35.21,
          "volume": 299611.97,
          "close_time": 1758239999999,
          "quote_volume": 10474072.9145,
          "trades": 24614,
          "taker_buy_base": 159998.18,
          "taker_buy_quote": 5596125.5041
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 35.21,
          "high": 35.81,
          "low": 34.75,
          "close": 34.78,
          "volume": 203514.2,
          "close_time": 1758254399999,
          "quote_volume": 7184996.8391,
          "trades": 19324,
          "taker_buy_base": 98721.84,
          "taker_buy_quote": 3489863.2886
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 34.78,
          "high": 34.9,
          "low": 33.93,
          "close": 34.45,
          "volume": 197209.42,
          "close_time": 1758268799999,
          "quote_volume": 6784389.2129,
          "trades": 15551,
          "taker_buy_base": 97182.3,
          "taker_buy_quote": 3343537.2314
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 34.46,
          "high": 34.65,
          "low": 33.8,
          "close": 33.99,
          "volume": 133416.26,
          "close_time": 1758283199999,
          "quote_volume": 4569586.5847,
          "trades": 10059,
          "taker_buy_base": 70308.05,
          "taker_buy_quote": 2410010.6033
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 33.98,
          "high": 34.33,
          "low": 33.54,
          "close": 33.98,
          "volume": 187960.89,
          "close_time": 1758297599999,
          "quote_volume": 6380370.768,
          "trades": 11730,
          "taker_buy_base": 102342.51,
          "taker_buy_quote": 3475244.4743
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 33.97,
          "high": 34.4,
          "low": 33.78,
          "close": 33.83,
          "volume": 133520.8,
          "close_time": 1758311999999,
          "quote_volume": 4539823.5112,
          "trades": 8109,
          "taker_buy_base": 67858.62,
          "taker_buy_quote": 2305779.1899
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 33.83,
          "high": 34.0,
          "low": 33.37,
          "close": 33.77,
          "volume": 106976.34,
          "close_time": 1758326399999,
          "quote_volume": 3611456.2474,
          "trades": 8879,
          "taker_buy_base": 56521.34,
          "taker_buy_quote": 1908545.5053
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 33.76,
          "high": 34.13,
          "low": 33.51,
          "close": 33.69,
          "volume": 93721.75,
          "close_time": 1758340799999,
          "quote_volume": 3173391.3177,
          "trades": 6377,
          "taker_buy_base": 45999.05,
          "taker_buy_quote": 1556092.9547
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 33.7,
          "high": 34.07,
          "low": 33.67,
          "close": 33.95,
          "volume": 63598.4,
          "close_time": 1758355199999,
          "quote_volume": 2156082.1704,
          "trades": 4677,
          "taker_buy_base": 30133.91,
          "taker_buy_quote": 1020907.5911
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 33.94,
          "high": 33.97,
          "low": 32.88,
          "close": 33.11,
          "volume": 135486.73,
          "close_time": 1758369599999,
          "quote_volume": 4539523.8049,
          "trades": 9424,
          "taker_buy_base": 69761.18,
          "taker_buy_quote": 2340894.7132
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 33.1,
          "high": 34.05,
          "low": 32.91,
          "close": 33.62,
          "volume": 151029.25,
          "close_time": 1758383999999,
          "quote_volume": 5053467.8953,
          "trades": 9579,
          "taker_buy_base": 80350.58,
          "taker_buy_quote": 2689877.9953
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 33.63,
          "high": 33.79,
          "low": 33.04,
          "close": 33.29,
          "volume": 90349.08,
          "close_time": 1758398399999,
          "quote_volume": 3021224.8338,
          "trades": 5949,
          "taker_buy_base": 46719.4,
          "taker_buy_quote": 1562167.8138
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 33.28,
          "high": 33.47,
          "low": 33.13,
          "close": 33.2,
          "volume": 59776.61,
          "close_time": 1758412799999,
          "quote_volume": 1989992.0136,
          "trades": 5715,
          "taker_buy_base": 34311.14,
          "taker_buy_quote": 1142444.3484
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 33.19,
          "high": 33.32,
          "low": 32.81,
          "close": 33.32,
          "volume": 57228.49,
          "close_time": 1758427199999,
          "quote_volume": 1891612.3366,
          "trades": 5511,
          "taker_buy_base": 31142.67,
          "taker_buy_quote": 1029346.7769
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 33.32,
          "high": 33.33,
          "low": 32.91,
          "close": 32.99,
          "volume": 63374.22,
          "close_time": 1758441599999,
          "quote_volume": 2095247.8796,
          "trades": 4424,
          "taker_buy_base": 26815.8,
          "taker_buy_quote": 886299.7324
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 33.0,
          "high": 33.63,
          "low": 32.61,
          "close": 32.88,
          "volume": 108154.85,
          "close_time": 1758455999999,
          "quote_volume": 3576380.6638,
          "trades": 7800,
          "taker_buy_base": 53120.83,
          "taker_buy_quote": 1756989.4156
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 32.9,
          "high": 33.17,
          "low": 32.84,
          "close": 33.07,
          "volume": 81092.2,
          "close_time": 1758470399999,
          "quote_volume": 2677617.156,
          "trades": 5709,
          "taker_buy_base": 42559.69,
          "taker_buy_quote": 1405330.4677
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 33.08,
          "high": 33.3,
          "low": 32.66,
          "close": 33.26,
          "volume": 74436.92,
          "close_time": 1758484799999,
          "quote_volume": 2451001.1894,
          "trades": 5489,
          "taker_buy_base": 39431.91,
          "taker_buy_quote": 1299257.5138
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 33.25,
          "high": 33.33,
          "low": 33.01,
          "close": 33.07,
          "volume": 97285.17,
          "close_time": 1758499199999,
          "quote_volume": 3219466.5927,
          "trades": 4839,
          "taker_buy_base": 58073.53,
          "taker_buy_quote": 1920426.2725
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 33.07,
          "high": 33.16,
          "low": 31.3,
          "close": 31.82,
          "volume": 237512.31,
          "close_time": 1758513599999,
          "quote_volume": 7615757.8498,
          "trades": 18569,
          "taker_buy_base": 99001.83,
          "taker_buy_quote": 3179440.4811
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 31.81,
          "high": 31.96,
          "low": 28.7,
          "close": 30.57,
          "volume": 269873.09,
          "close_time": 1758527999999,
          "quote_volume": 8265511.247,
          "trades": 23770,
          "taker_buy_base": 117881.81,
          "taker_buy_quote": 3615078.3384
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 30.57,
          "high": 31.5,
          "low": 30.49,
          "close": 31.12,
          "volume": 149049.27,
          "close_time": 1758542399999,
          "quote_volume": 4622190.747,
          "trades": 11229,
          "taker_buy_base": 79382.83,
          "taker_buy_quote": 2462742.79
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 31.15,
          "high": 32.08,
          "low": 31.07,
          "close": 31.98,
          "volume": 312534.19,
          "close_time": 1758556799999,
          "quote_volume": 9890459.3487,
          "trades": 18799,
          "taker_buy_base": 149126.16,
          "taker_buy_quote": 4721469.2717
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 31.98,
          "high": 32.2,
          "low": 31.39,
          "close": 31.4,
          "volume": 214457.53,
          "close_time": 1758571199999,
          "quote_volume": 6835675.2349,
          "trades": 11277,
          "taker_buy_base": 105499.99,
          "taker_buy_quote": 3364049.5207
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 31.39,
          "high": 34.0,
          "low": 31.35,
          "close": 33.9,
          "volume": 289666.22,
          "close_time": 1758585599999,
          "quote_volume": 9492331.6284,
          "trades": 21430,
          "taker_buy_base": 164738.7,
          "taker_buy_quote": 5403497.4832
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 33.9,
          "high": 35.78,
          "low": 32.78,
          "close": 34.96,
          "volume": 400762.56,
          "close_time": 1758599999999,
          "quote_volume": 13710197.9046,
          "trades": 30582,
          "taker_buy_base": 220202.39,
          "taker_buy_quote": 7551395.5242
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 34.96,
          "high": 35.61,
          "low": 34.05,
          "close": 35.0,
          "volume": 387004.69,
          "close_time": 1758614399999,
          "quote_volume": 13469851.8648,
          "trades": 27108,
          "taker_buy_base": 206120.4,
          "taker_buy_quote": 7175275.7138
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 34.99,
          "high": 35.81,
          "low": 34.28,
          "close": 34.48,
          "volume": 424973.25,
          "close_time": 1758628799999,
          "quote_volume": 14765712.4757,
          "trades": 22196,
          "taker_buy_base": 283825.25,
          "taker_buy_quote": 9843875.5284
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 34.47,
          "high": 36.18,
          "low": 34.1,
          "close": 35.16,
          "volume": 530754.5,
          "close_time": 1758643199999,
          "quote_volume": 18612557.301,
          "trades": 33700,
          "taker_buy_base": 285432.18,
          "taker_buy_quote": 10005000.8724
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 35.17,
          "high": 35.28,
          "low": 33.67,
          "close": 33.8,
          "volume": 348461.24,
          "close_time": 1758657599999,
          "quote_volume": 11997674.5913,
          "trades": 22047,
          "taker_buy_base": 175836.34,
          "taker_buy_quote": 6057864.8991
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 33.81,
          "high": 34.01,
          "low": 33.45,
          "close": 33.63,
          "volume": 149005.97,
          "close_time": 1758671999999,
          "quote_volume": 5025234.0832,
          "trades": 10543,
          "taker_buy_base": 89004.08,
          "taker_buy_quote": 3001217.3586
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 33.62,
          "high": 34.82,
          "low": 33.22,
          "close": 33.28,
          "volume": 254573.93,
          "close_time": 1758686399999,
          "quote_volume": 8680470.404,
          "trades": 17298,
          "taker_buy_base": 133198.82,
          "taker_buy_quote": 4546962.0384
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 33.25,
          "high": 34.5,
          "low": 32.93,
          "close": 34.14,
          "volume": 186152.84,
          "close_time": 1758700799999,
          "quote_volume": 6320524.9337,
          "trades": 12812,
          "taker_buy_base": 86910.33,
          "taker_buy_quote": 2949805.064
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 34.15,
          "high": 34.43,
          "low": 34.04,
          "close": 34.16,
          "volume": 110110.78,
          "close_time": 1758715199999,
          "quote_volume": 3774344.1878,
          "trades": 8938,
          "taker_buy_base": 46062.8,
          "taker_buy_quote": 1578138.9303
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 34.16,
          "high": 34.77,
          "low": 34.13,
          "close": 34.5,
          "volume": 188660.1,
          "close_time": 1758729599999,
          "quote_volume": 6493564.8418,
          "trades": 15654,
          "taker_buy_base": 93871.54,
          "taker_buy_quote": 3230966.1266
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 34.51,
          "high": 34.86,
          "low": 34.24,
          "close": 34.26,
          "volume": 179573.78,
          "close_time": 1758743999999,
          "quote_volume": 6211580.417,
          "trades": 14517,
          "taker_buy_base": 102697.55,
          "taker_buy_quote": 3552753.7126
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 34.26,
          "high": 34.31,
          "low": 32.29,
          "close": 32.33,
          "volume": 209227.77,
          "close_time": 1758758399999,
          "quote_volume": 6935914.107,
          "trades": 15390,
          "taker_buy_base": 91068.5,
          "taker_buy_quote": 3017061.5173
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 32.33,
          "high": 32.79,
          "low": 31.71,
          "close": 31.85,
          "volume": 275728.19,
          "close_time": 1758772799999,
          "quote_volume": 8922124.2351,
          "trades": 19672,
          "taker_buy_base": 144470.43,
          "taker_buy_quote": 4680122.7077
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 31.84,
          "high": 31.84,
          "low": 30.7,
          "close": 30.74,
          "volume": 201179.3,
          "close_time": 1758787199999,
          "quote_volume": 6279721.0162,
          "trades": 14686,
          "taker_buy_base": 96850.86,
          "taker_buy_quote": 3026488.3238
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 30.75,
          "high": 31.16,
          "low": 30.44,
          "close": 30.62,
          "volume": 156294.29,
          "close_time": 1758801599999,
          "quote_volume": 4813178.0428,
          "trades": 13909,
          "taker_buy_base": 83992.85,
          "taker_buy_quote": 2587345.686
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 30.61,
          "high": 30.77,
          "low": 30.05,
          "close": 30.27,
          "volume": 229313.82,
          "close_time": 1758815999999,
          "quote_volume": 6971585.6397,
          "trades": 19014,
          "taker_buy_base": 120929.76,
          "taker_buy_quote": 3677556.1808
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 30.27,
          "high": 30.29,
          "low": 28.87,
          "close": 29.48,
          "volume": 309758.6,
          "close_time": 1758830399999,
          "quote_volume": 9153272.7775,
          "trades": 20509,
          "taker_buy_base": 141283.23,
          "taker_buy_quote": 4177926.9165
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 29.51,
          "high": 29.53,
          "low": 28.56,
          "close": 28.66,
          "volume": 133634.05,
          "close_time": 1758844799999,
          "quote_volume": 3881504.8714,
          "trades": 10770,
          "taker_buy_base": 65636.93,
          "taker_buy_quote": 1907966.9565
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 28.65,
          "high": 29.09,
          "low": 27.95,
          "close": 28.27,
          "volume": 141162.55,
          "close_time": 1758859199999,
          "quote_volume": 4031012.8554,
          "trades": 12023,
          "taker_buy_base": 56637.79,
          "taker_buy_quote": 1619063.0822
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 28.28,
          "high": 28.53,
          "low": 27.7,
          "close": 28.31,
          "volume": 125002.07,
          "close_time": 1758873599999,
          "quote_volume": 3518872.8951,
          "trades": 8930,
          "taker_buy_base": 59567.64,
          "taker_buy_quote": 1677182.6417
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 28.31,
          "high": 28.61,
          "low": 27.44,
          "close": 27.61,
          "volume": 105277.16,
          "close_time": 1758887999999,
          "quote_volume": 2942302.7797,
          "trades": 8804,
          "taker_buy_base": 46526.79,
          "taker_buy_quote": 1303745.3181
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 27.59,
          "high": 27.93,
          "low": 27.1,
          "close": 27.91,
          "volume": 247565.83,
          "close_time": 1758902399999,
          "quote_volume": 6825695.279,
          "trades": 13321,
          "taker_buy_base": 134189.67,
          "taker_buy_quote": 3705577.7647
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 27.91,
          "high": 29.63,
          "low": 27.84,
          "close": 28.75,
          "volume": 386818.6,
          "close_time": 1758916799999,
          "quote_volume": 11189426.7494,
          "trades": 23751,
          "taker_buy_base": 191961.02,
          "taker_buy_quote": 5549216.2341
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 28.75,
          "high": 29.15,
          "low": 28.61,
          "close": 29.11,
          "volume": 106534.32,
          "close_time": 1758931199999,
          "quote_volume": 3069761.3832,
          "trades": 6678,
          "taker_buy_base": 46497.35,
          "taker_buy_quote": 1340231.7835
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 29.11,
          "high": 29.12,
          "low": 28.67,
          "close": 28.79,
          "volume": 48575.15,
          "close_time": 1758945599999,
          "quote_volume": 1402558.3834,
          "trades": 4226,
          "taker_buy_base": 27401.16,
          "taker_buy_quote": 790394.6706
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 28.78,
          "high": 28.99,
          "low": 28.64,
          "close": 28.69,
          "volume": 72938.68,
          "close_time": 1758959999999,
          "quote_volume": 2099608.2868,
          "trades": 5711,
          "taker_buy_base": 43364.15,
          "taker_buy_quote": 1247480.9028
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 28.69,
          "high": 28.7,
          "low": 28.31,
          "close": 28.37,
          "volume": 60020.74,
          "close_time": 1758974399999,
          "quote_volume": 1708945.4624,
          "trades": 4975,
          "taker_buy_base": 28813.4,
          "taker_buy_quote": 820538.1931
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 28.38,
          "high": 28.88,
          "low": 28.26,
          "close": 28.71,
          "volume": 99449.32,
          "close_time": 1758988799999,
          "quote_volume": 2846401.6439,
          "trades": 6979,
          "taker_buy_base": 59595.67,
          "taker_buy_quote": 1707216.0819
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 28.71,
          "high": 28.82,
          "low": 28.41,
          "close": 28.78,
          "volume": 71308.18,
          "close_time": 1759003199999,
          "quote_volume": 2040130.5299,
          "trades": 6014,
          "taker_buy_base": 28011.03,
          "taker_buy_quote": 802226.5876
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 28.79,
          "high": 28.99,
          "low": 28.63,
          "close": 28.77,
          "volume": 42186.54,
          "close_time": 1759017599999,
          "quote_volume": 1215711.4664,
          "trades": 4558,
          "taker_buy_base": 18290.02,
          "taker_buy_quote": 526777.8614
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 28.76,
          "high": 28.91,
          "low": 28.22,
          "close": 28.3,
          "volume": 41107.92,
          "close_time": 1759031999999,
          "quote_volume": 1174186.8906,
          "trades": 4200,
          "taker_buy_base": 22585.55,
          "taker_buy_quote": 645847.5234
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 28.28,
          "high": 28.44,
          "low": 28.09,
          "close": 28.4,
          "volume": 30103.6,
          "close_time": 1759046399999,
          "quote_volume": 851253.2056,
          "trades": 3573,
          "taker_buy_base": 11460.14,
          "taker_buy_quote": 324251.3362
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 28.4,
          "high": 28.79,
          "low": 28.04,
          "close": 28.14,
          "volume": 51714.58,
          "close_time": 1759060799999,
          "quote_volume": 1466809.6173,
          "trades": 5267,
          "taker_buy_base": 22255.9,
          "taker_buy_quote": 631412.6491
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 28.16,
          "high": 28.97,
          "low": 27.95,
          "close": 28.84,
          "volume": 92592.03,
          "close_time": 1759075199999,
          "quote_volume": 2649308.4968,
          "trades": 7177,
          "taker_buy_base": 46438.42,
          "taker_buy_quote": 1329997.1831
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 28.84,
          "high": 29.15,
          "low": 28.83,
          "close": 29.01,
          "volume": 89981.58,
          "close_time": 1759089599999,
          "quote_volume": 2607090.2595,
          "trades": 5579,
          "taker_buy_base": 56215.75,
          "taker_buy_quote": 1628758.6546
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 29.02,
          "high": 30.21,
          "low": 28.97,
          "close": 30.01,
          "volume": 153123.93,
          "close_time": 1759103999999,
          "quote_volume": 4534877.9582,
          "trades": 9675,
          "taker_buy_base": 84509.77,
          "taker_buy_quote": 2512398.4144
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 30.02,
          "high": 30.25,
          "low": 29.46,
          "close": 29.77,
          "volume": 77008.72,
          "close_time": 1759118399999,
          "quote_volume": 2297822.2876,
          "trades": 5592,
          "taker_buy_base": 36368.17,
          "taker_buy_quote": 1086514.9245
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 29.78,
          "high": 29.82,
          "low": 29.26,
          "close": 29.59,
          "volume": 62074.3,
          "close_time": 1759132799999,
          "quote_volume": 1832164.4137,
          "trades": 5252,
          "taker_buy_base": 27639.25,
          "taker_buy_quote": 816045.5028
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 29.6,
          "high": 30.02,
          "low": 29.16,
          "close": 29.7,
          "volume": 113375.44,
          "close_time": 1759147199999,
          "quote_volume": 3360537.0028,
          "trades": 8656,
          "taker_buy_base": 58823.21,
          "taker_buy_quote": 1743318.2878
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 29.71,
          "high": 30.57,
          "low": 29.18,
          "close": 30.48,
          "volume": 212677.51,
          "close_time": 1759161599999,
          "quote_volume": 6383076.8423,
          "trades": 12471,
          "taker_buy_base": 107867.18,
          "taker_buy_quote": 3239207.1855
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 30.51,
          "high": 30.74,
          "low": 30.06,
          "close": 30.5,
          "volume": 138242.27,
          "close_time": 1759175999999,
          "quote_volume": 4205676.1369,
          "trades": 7948,
          "taker_buy_base": 78782.33,
          "taker_buy_quote": 2397189.979
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 30.51,
          "high": 30.85,
          "low": 30.38,
          "close": 30.44,
          "volume": 78178.5,
          "close_time": 1759190399999,
          "quote_volume": 2395230.1592,
          "trades": 4457,
          "taker_buy_base": 38715.85,
          "taker_buy_quote": 1185729.5904
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 30.44,
          "high": 30.73,
          "low": 29.86,
          "close": 29.9,
          "volume": 88954.67,
          "close_time": 1759204799999,
          "quote_volume": 2693301.7278,
          "trades": 5770,
          "taker_buy_base": 46657.37,
          "taker_buy_quote": 1413456.9957
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 29.91,
          "high": 29.97,
          "low": 29.45,
          "close": 29.53,
          "volume": 60969.57,
          "close_time": 1759219199999,
          "quote_volume": 1812130.2908,
          "trades": 4267,
          "taker_buy_base": 24970.46,
          "taker_buy_quote": 742611.9547
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 29.53,
          "high": 29.8,
          "low": 29.23,
          "close": 29.45,
          "volume": 73453.56,
          "close_time": 1759233599999,
          "quote_volume": 2166645.4805,
          "trades": 6609,
          "taker_buy_base": 35568.6,
          "taker_buy_quote": 1049470.8404
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 29.45,
          "high": 29.49,
          "low": 28.86,
          "close": 29.1,
          "volume": 167809.43,
          "close_time": 1759247999999,
          "quote_volume": 4901821.8049,
          "trades": 14597,
          "taker_buy_base": 78264.79,
          "taker_buy_quote": 2286417.2589
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 29.08,
          "high": 30.1,
          "low": 28.83,
          "close": 30.05,
          "volume": 116284.01,
          "close_time": 1759262399999,
          "quote_volume": 3415014.5404,
          "trades": 6638,
          "taker_buy_base": 54740.31,
          "taker_buy_quote": 1606927.0139
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 30.04,
          "high": 30.38,
          "low": 29.77,
          "close": 30.01,
          "volume": 133917.63,
          "close_time": 1759276799999,
          "quote_volume": 4021312.9355,
          "trades": 8168,
          "taker_buy_base": 65583.55,
          "taker_buy_quote": 1970372.9679
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 30.02,
          "high": 30.24,
          "low": 29.64,
          "close": 29.66,
          "volume": 63774.76,
          "close_time": 1759291199999,
          "quote_volume": 1911857.319,
          "trades": 7618,
          "taker_buy_base": 39211.86,
          "taker_buy_quote": 1175704.8827
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 29.66,
          "high": 30.11,
          "low": 29.63,
          "close": 30.02,
          "volume": 70018.14,
          "close_time": 1759305599999,
          "quote_volume": 2093548.825,
          "trades": 5987,
          "taker_buy_base": 33377.05,
          "taker_buy_quote": 998180.7323
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 30.02,
          "high": 31.11,
          "low": 30.02,
          "close": 30.82,
          "volume": 191698.77,
          "close_time": 1759319999999,
          "quote_volume": 5896303.7384,
          "trades": 10078,
          "taker_buy_base": 90506.86,
          "taker_buy_quote": 2782095.0194
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 30.81,
          "high": 30.86,
          "low": 30.38,
          "close": 30.62,
          "volume": 151286.85,
          "close_time": 1759334399999,
          "quote_volume": 4628881.5132,
          "trades": 9454,
          "taker_buy_base": 80320.78,
          "taker_buy_quote": 2457746.4825
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 30.62,
          "high": 30.75,
          "low": 30.49,
          "close": 30.63,
          "volume": 140659.12,
          "close_time": 1759348799999,
          "quote_volume": 4305408.9139,
          "trades": 7775,
          "taker_buy_base": 51819.31,
          "taker_buy_quote": 1585568.5373
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 30.63,
          "high": 30.75,
          "low": 30.47,
          "close": 30.75,
          "volume": 86566.36,
          "close_time": 1759363199999,
          "quote_volume": 2647729.9413,
          "trades": 5252,
          "taker_buy_base": 48714.01,
          "taker_buy_quote": 1490106.6105
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 30.76,
          "high": 31.4,
          "low": 30.51,
          "close": 30.89,
          "volume": 229090.47,
          "close_time": 1759377599999,
          "quote_volume": 7089323.107,
          "trades": 11353,
          "taker_buy_base": 128907.65,
          "taker_buy_quote": 3988479.1916
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 30.88,
          "high": 30.98,
          "low": 30.6,
          "close": 30.62,
          "volume": 141975.22,
          "close_time": 1759391999999,
          "quote_volume": 4367602.7591,
          "trades": 7981,
          "taker_buy_base": 65561.49,
          "taker_buy_quote": 2016842.4924
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 30.6,
          "high": 30.68,
          "low": 30.44,
          "close": 30.55,
          "volume": 116479.49,
          "close_time": 1759406399999,
          "quote_volume": 3561435.5141,
          "trades": 8843,
          "taker_buy_base": 62631.44,
          "taker_buy_quote": 1915234.6434
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 30.55,
          "high": 30.78,
          "low": 29.52,
          "close": 30.04,
          "volume": 374126.88,
          "close_time": 1759420799999,
          "quote_volume": 11295136.1088,
          "trades": 16642,
          "taker_buy_base": 185459.53,
          "taker_buy_quote": 5598509.1393
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 30.04,
          "high": 31.17,
          "low": 29.97,
          "close": 31.04,
          "volume": 216990.23,
          "close_time": 1759435199999,
          "quote_volume": 6627719.6405,
          "trades": 11788,
          "taker_buy_base": 87439.72,
          "taker_buy_quote": 2673206.7387
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 31.04,
          "high": 31.27,
          "low": 30.83,
          "close": 30.99,
          "volume": 117898.24,
          "close_time": 1759449599999,
          "quote_volume": 3652223.0922,
          "trades": 8177,
          "taker_buy_base": 58444.29,
          "taker_buy_quote": 1811528.9298
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 30.99,
          "high": 31.04,
          "low": 30.48,
          "close": 30.78,
          "volume": 125328.75,
          "close_time": 1759463999999,
          "quote_volume": 3859591.1882,
          "trades": 8298,
          "taker_buy_base": 65582.14,
          "taker_buy_quote": 2019414.0304
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 30.77,
          "high": 30.94,
          "low": 30.1,
          "close": 30.2,
          "volume": 104037.31,
          "close_time": 1759478399999,
          "quote_volume": 3174585.5034,
          "trades": 6321,
          "taker_buy_base": 54948.6,
          "taker_buy_quote": 1677724.4671
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 30.21,
          "high": 30.53,
          "low": 30.01,
          "close": 30.18,
          "volume": 69232.46,
          "close_time": 1759492799999,
          "quote_volume": 2095213.873,
          "trades": 4879,
          "taker_buy_base": 33268.12,
          "taker_buy_quote": 1007112.0452
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 30.19,
          "high": 31.28,
          "low": 30.06,
          "close": 31.26,
          "volume": 183869.91,
          "close_time": 1759507199999,
          "quote_volume": 5632848.6074,
          "trades": 11438,
          "taker_buy_base": 82921.92,
          "taker_buy_quote": 2542246.0603
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 31.27,
          "high": 31.59,
          "low": 30.49,
          "close": 31.2,
          "volume": 348954.89,
          "close_time": 1759521599999,
          "quote_volume": 10871420.1263,
          "trades": 24675,
          "taker_buy_base": 181124.38,
          "taker_buy_quote": 5638003.5939
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 31.2,
          "high": 31.51,
          "low": 31.15,
          "close": 31.34,
          "volume": 80008.16,
          "close_time": 1759535999999,
          "quote_volume": 2503277.0767,
          "trades": 5803,
          "taker_buy_base": 39800.58,
          "taker_buy_quote": 1244866.0289
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 31.35,
          "high": 31.46,
          "low": 31.08,
          "close": 31.25,
          "volume": 72504.95,
          "close_time": 1759550399999,
          "quote_volume": 2263292.2814,
          "trades": 5075,
          "taker_buy_base": 43766.3,
          "taker_buy_quote": 1365915.9606
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 31.24,
          "high": 31.41,
          "low": 30.79,
          "close": 30.82,
          "volume": 104770.2,
          "close_time": 1759564799999,
          "quote_volume": 3263908.3022,
          "trades": 4557,
          "taker_buy_base": 59562.97,
          "taker_buy_quote": 1857332.8423
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 30.83,
          "high": 30.83,
          "low": 30.29,
          "close": 30.36,
          "volume": 87358.08,
          "close_time": 1759579199999,
          "quote_volume": 2667906.3253,
          "trades": 6290,
          "taker_buy_base": 40274.85,
          "taker_buy_quote": 1229829.0669
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 30.35,
          "high": 30.58,
          "low": 29.88,
          "close": 29.96,
          "volume": 101764.23,
          "close_time": 1759593599999,
          "quote_volume": 3073142.0491,
          "trades": 7364,
          "taker_buy_base": 39296.21,
          "taker_buy_quote": 1186676.3961
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 29.97,
          "high": 30.12,
          "low": 29.9,
          "close": 30.05,
          "volume": 53066.03,
          "close_time": 1759607999999,
          "quote_volume": 1592384.2231,
          "trades": 3708,
          "taker_buy_base": 23374.15,
          "taker_buy_quote": 701543.165
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 30.05,
          "high": 30.32,
          "low": 30.05,
          "close": 30.13,
          "volume": 46838.33,
          "close_time": 1759622399999,
          "quote_volume": 1411988.4036,
          "trades": 2966,
          "taker_buy_base": 23840.91,
          "taker_buy_quote": 718932.4329
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 30.13,
          "high": 30.72,
          "low": 29.84,
          "close": 30.49,
          "volume": 89467.91,
          "close_time": 1759636799999,
          "quote_volume": 2706990.8379,
          "trades": 6099,
          "taker_buy_base": 45651.56,
          "taker_buy_quote": 1381716.2203
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 30.48,
          "high": 31.09,
          "low": 30.39,
          "close": 31.08,
          "volume": 171522.52,
          "close_time": 1759651199999,
          "quote_volume": 5288991.2307,
          "trades": 12297,
          "taker_buy_base": 83111.48,
          "taker_buy_quote": 2563158.9468
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 31.1,
          "high": 31.22,
          "low": 30.06,
          "close": 30.36,
          "volume": 182374.74,
          "close_time": 1759665599999,
          "quote_volume": 5587613.8679,
          "trades": 14176,
          "taker_buy_base": 99228.46,
          "taker_buy_quote": 3039489.8531
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 30.35,
          "high": 30.36,
          "low": 29.97,
          "close": 30.26,
          "volume": 115762.22,
          "close_time": 1759679999999,
          "quote_volume": 3489367.8741,
          "trades": 6030,
          "taker_buy_base": 53816.32,
          "taker_buy_quote": 1622162.7166
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 30.25,
          "high": 30.32,
          "low": 29.69,
          "close": 29.73,
          "volume": 131021.5,
          "close_time": 1759694399999,
          "quote_volume": 3935392.5145,
          "trades": 8309,
          "taker_buy_base": 58451.56,
          "taker_buy_quote": 1756352.987
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 29.72,
          "high": 30.13,
          "low": 29.65,
          "close": 30.07,
          "volume": 76044.85,
          "close_time": 1759708799999,
          "quote_volume": 2272836.1946,
          "trades": 3894,
          "taker_buy_base": 41922.21,
          "taker_buy_quote": 1253892.0738
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 30.09,
          "high": 30.41,
          "low": 29.96,
          "close": 30.26,
          "volume": 125970.82,
          "close_time": 1759723199999,
          "quote_volume": 3802583.6862,
          "trades": 6537,
          "taker_buy_base": 58432.82,
          "taker_buy_quote": 1762475.0219
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 30.26,
          "high": 30.47,
          "low": 30.11,
          "close": 30.31,
          "volume": 272461.21,
          "close_time": 1759737599999,
          "quote_volume": 8243296.5839,
          "trades": 24315,
          "taker_buy_base": 119949.19,
          "taker_buy_quote": 3628954.8105
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 30.32,
          "high": 30.8,
          "low": 30.32,
          "close": 30.5,
          "volume": 115542.35,
          "close_time": 1759751999999,
          "quote_volume": 3524461.9449,
          "trades": 11352,
          "taker_buy_base": 54059.57,
          "taker_buy_quote": 1649600.1158
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 30.51,
          "high": 30.99,
          "low": 30.44,
          "close": 30.84,
          "volume": 213476.4,
          "close_time": 1759766399999,
          "quote_volume": 6558984.9077,
          "trades": 15475,
          "taker_buy_base": 98463.24,
          "taker_buy_quote": 3025445.2891
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 30.85,
          "high": 31.06,
          "low": 30.65,
          "close": 30.85,
          "volume": 159587.66,
          "close_time": 1759780799999,
          "quote_volume": 4924441.1093,
          "trades": 11176,
          "taker_buy_base": 77626.68,
          "taker_buy_quote": 2396435.0508
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 30.86,
          "high": 30.97,
          "low": 30.52,
          "close": 30.63,
          "volume": 92444.14,
          "close_time": 1759795199999,
          "quote_volume": 2838151.6586,
          "trades": 5711,
          "taker_buy_base": 40110.81,
          "taker_buy_quote": 1230912.3754
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 30.62,
          "high": 30.74,
          "low": 30.32,
          "close": 30.37,
          "volume": 74981.37,
          "close_time": 1759809599999,
          "quote_volume": 2283301.4877,
          "trades": 3930,
          "taker_buy_base": 46707.83,
          "taker_buy_quote": 1422029.9631
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 30.36,
          "high": 30.61,
          "low": 30.07,
          "close": 30.13,
          "volume": 142754.46,
          "close_time": 1759823999999,
          "quote_volume": 4328219.6128,
          "trades": 10584,
          "taker_buy_base": 74319.96,
          "taker_buy_quote": 2252734.2069
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 30.13,
          "high": 30.13,
          "low": 29.56,
          "close": 30.06,
          "volume": 137694.5,
          "close_time": 1759838399999,
          "quote_volume": 4108431.4203,
          "trades": 17664,
          "taker_buy_base": 59214.22,
          "taker_buy_quote": 1767060.1054
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 30.05,
          "high": 30.05,
          "low": 28.47,
          "close": 28.56,
          "volume": 322991.78,
          "close_time": 1759852799999,
          "quote_volume": 9427326.4276,
          "trades": 36759,
          "taker_buy_base": 135682.71,
          "taker_buy_quote": 3960649.2557
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 28.55,
          "high": 28.79,
          "low": 28.09,
          "close": 28.12,
          "volume": 141734.39,
          "close_time": 1759867199999,
          "quote_volume": 4026721.8558,
          "trades": 10912,
          "taker_buy_base": 50432.95,
          "taker_buy_quote": 1434633.035
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 28.12,
          "high": 28.44,
          "low": 27.84,
          "close": 27.93,
          "volume": 100370.49,
          "close_time": 1759881599999,
          "quote_volume": 2831055.5628,
          "trades": 8052,
          "taker_buy_base": 46314.71,
          "taker_buy_quote": 1307238.1477
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 27.94,
          "high": 28.37,
          "low": 27.89,
          "close": 27.97,
          "volume": 83841.88,
          "close_time": 1759895999999,
          "quote_volume": 2357273.0386,
          "trades": 7174,
          "taker_buy_base": 53077.21,
          "taker_buy_quote": 1492078.3242
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 27.99,
          "high": 28.32,
          "low": 27.86,
          "close": 28.31,
          "volume": 60989.66,
          "close_time": 1759910399999,
          "quote_volume": 1714897.9101,
          "trades": 4758,
          "taker_buy_base": 22678.34,
          "taker_buy_quote": 638108.7389
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 28.31,
          "high": 28.51,
          "low": 28.18,
          "close": 28.32,
          "volume": 52569.87,
          "close_time": 1759924799999,
          "quote_volume": 1489631.5409,
          "trades": 3945,
          "taker_buy_base": 28966.23,
          "taker_buy_quote": 820666.9725
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 28.32,
          "high": 28.76,
          "low": 28.21,
          "close": 28.3,
          "volume": 111426.3,
          "close_time": 1759939199999,
          "quote_volume": 3170994.5261,
          "trades": 6873,
          "taker_buy_base": 54370.13,
          "taker_buy_quote": 1546964.7736
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 28.31,
          "high": 29.64,
          "low": 28.26,
          "close": 29.2,
          "volume": 266454.92,
          "close_time": 1759953599999,
          "quote_volume": 7723870.8867,
          "trades": 18650,
          "taker_buy_base": 128942.98,
          "taker_buy_quote": 3736642.2886
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 29.2,
          "high": 29.26,
          "low": 28.78,
          "close": 28.82,
          "volume": 74188.97,
          "close_time": 1759967999999,
          "quote_volume": 2147742.9153,
          "trades": 6040,
          "taker_buy_base": 43618.08,
          "taker_buy_quote": 1261280.8337
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 28.83,
          "high": 28.91,
          "low": 28.11,
          "close": 28.42,
          "volume": 66771.72,
          "close_time": 1759982399999,
          "quote_volume": 1896305.1404,
          "trades": 4913,
          "taker_buy_base": 24938.16,
          "taker_buy_quote": 708428.8072
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 28.42,
          "high": 28.58,
          "low": 28.29,
          "close": 28.37,
          "volume": 29189.68,
          "close_time": 1759996799999,
          "quote_volume": 830334.6216,
          "trades": 2957,
          "taker_buy_base": 12865.45,
          "taker_buy_quote": 366015.3535
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 28.37,
          "high": 28.46,
          "low": 27.97,
          "close": 28.33,
          "volume": 60208.41,
          "close_time": 1760011199999,
          "quote_volume": 1696715.5558,
          "trades": 5627,
          "taker_buy_base": 28559.28,
          "taker_buy_quote": 805068.2303
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 28.32,
          "high": 28.73,
          "low": 27.85,
          "close": 27.98,
          "volume": 121402.06,
          "close_time": 1760025599999,
          "quote_volume": 3423622.7376,
          "trades": 9053,
          "taker_buy_base": 53918.69,
          "taker_buy_quote": 1521517.7955
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 27.97,
          "high": 28.2,
          "low": 27.58,
          "close": 28.09,
          "volume": 111224.66,
          "close_time": 1760039999999,
          "quote_volume": 3107793.0397,
          "trades": 7041,
          "taker_buy_base": 55837.47,
          "taker_buy_quote": 1560918.7517
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 28.1,
          "high": 28.47,
          "low": 28.0,
          "close": 28.39,
          "volume": 69856.29,
          "close_time": 1760054399999,
          "quote_volume": 1974164.4122,
          "trades": 5162,
          "taker_buy_base": 27671.35,
          "taker_buy_quote": 782078.9753
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 28.4,
          "high": 28.58,
          "low": 28.28,
          "close": 28.39,
          "volume": 109428.61,
          "close_time": 1760068799999,
          "quote_volume": 3109459.7472,
          "trades": 9298,
          "taker_buy_base": 51350.08,
          "taker_buy_quote": 1458228.596
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 28.37,
          "high": 28.63,
          "low": 28.2,
          "close": 28.23,
          "volume": 91867.77,
          "close_time": 1760083199999,
          "quote_volume": 2610662.335,
          "trades": 6882,
          "taker_buy_base": 48118.06,
          "taker_buy_quote": 1366433.2002
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 28.23,
          "high": 28.42,
          "low": 28.03,
          "close": 28.28,
          "volume": 66156.52,
          "close_time": 1760097599999,
          "quote_volume": 1868563.2977,
          "trades": 4165,
          "taker_buy_base": 30565.04,
          "taker_buy_quote": 862834.1492
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 28.27,
          "high": 28.49,
          "low": 26.63,
          "close": 27.0,
          "volume": 338108.0,
          "close_time": 1760111999999,
          "quote_volume": 9288817.2146,
          "trades": 19323,
          "taker_buy_base": 153760.69,
          "taker_buy_quote": 4224057.8513
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 27.0,
          "high": 27.13,
          "low": 26.06,
          "close": 26.44,
          "volume": 202665.58,
          "close_time": 1760126399999,
          "quote_volume": 5392895.3615,
          "trades": 13708,
          "taker_buy_base": 92808.57,
          "taker_buy_quote": 2465800.8294
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 26.44,
          "high": 26.7,
          "low": 8.31,
          "close": 20.71,
          "volume": 1643216.39,
          "close_time": 1760140799999,
          "quote_volume": 35486516.6023,
          "trades": 222906,
          "taker_buy_base": 760659.29,
          "taker_buy_quote": 16543804.444
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 20.7,
          "high": 22.9,
          "low": 20.37,
          "close": 21.97,
          "volume": 421975.93,
          "close_time": 1760155199999,
          "quote_volume": 9134652.9655,
          "trades": 42339,
          "taker_buy_base": 219673.69,
          "taker_buy_quote": 4758018.1761
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 21.97,
          "high": 22.7,
          "low": 21.78,
          "close": 22.23,
          "volume": 277047.14,
          "close_time": 1760169599999,
          "quote_volume": 6161184.2689,
          "trades": 26598,
          "taker_buy_base": 148910.65,
          "taker_buy_quote": 3307769.9501
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 22.24,
          "high": 23.4,
          "low": 22.13,
          "close": 22.71,
          "volume": 279781.09,
          "close_time": 1760183999999,
          "quote_volume": 6394170.3778,
          "trades": 23237,
          "taker_buy_base": 152736.46,
          "taker_buy_quote": 3492042.087
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 22.7,
          "high": 22.99,
          "low": 22.01,
          "close": 22.84,
          "volume": 197905.09,
          "close_time": 1760198399999,
          "quote_volume": 4474503.9342,
          "trades": 12809,
          "taker_buy_base": 89238.32,
          "taker_buy_quote": 2017681.9237
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 22.83,
          "high": 23.19,
          "low": 21.79,
          "close": 21.91,
          "volume": 202476.02,
          "close_time": 1760212799999,
          "quote_volume": 4543761.6331,
          "trades": 13000,
          "taker_buy_base": 117015.14,
          "taker_buy_quote": 2623718.4679
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 21.91,
          "high": 21.98,
          "low": 20.95,
          "close": 21.48,
          "volume": 260129.12,
          "close_time": 1760227199999,
          "quote_volume": 5577179.5288,
          "trades": 16025,
          "taker_buy_base": 125685.39,
          "taker_buy_quote": 2693829.8181
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 21.49,
          "high": 21.51,
          "low": 20.68,
          "close": 21.04,
          "volume": 128647.62,
          "close_time": 1760241599999,
          "quote_volume": 2710058.0538,
          "trades": 8319,
          "taker_buy_base": 60337.86,
          "taker_buy_quote": 1270226.5778
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 21.04,
          "high": 21.59,
          "low": 21.03,
          "close": 21.38,
          "volume": 84154.44,
          "close_time": 1760255999999,
          "quote_volume": 1803482.3113,
          "trades": 6052,
          "taker_buy_base": 44423.2,
          "taker_buy_quote": 952288.5038
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 21.39,
          "high": 21.48,
          "low": 20.95,
          "close": 21.11,
          "volume": 95671.75,
          "close_time": 1760270399999,
          "quote_volume": 2025648.1702,
          "trades": 6533,
          "taker_buy_base": 48071.68,
          "taker_buy_quote": 1017005.0114
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 21.1,
          "high": 22.56,
          "low": 20.78,
          "close": 22.38,
          "volume": 498360.85,
          "close_time": 1760284799999,
          "quote_volume": 10866575.8178,
          "trades": 20001,
          "taker_buy_base": 258467.92,
          "taker_buy_quote": 5642220.2152
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 22.38,
          "high": 23.16,
          "low": 22.32,
          "close": 23.04,
          "volume": 399397.41,
          "close_time": 1760299199999,
          "quote_volume": 9084630.0976,
          "trades": 32400,
          "taker_buy_base": 197208.29,
          "taker_buy_quote": 4488988.4519
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 23.04,
          "high": 23.36,
          "low": 22.3,
          "close": 22.53,
          "volume": 276992.13,
          "close_time": 1760313599999,
          "quote_volume": 6319178.6036,
          "trades": 18781,
          "taker_buy_base": 137840.76,
          "taker_buy_quote": 3149891.5439
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 22.52,
          "high": 22.61,
          "low": 21.88,
          "close": 22.26,
          "volume": 185275.98,
          "close_time": 1760327999999,
          "quote_volume": 4114500.8696,
          "trades": 12249,
          "taker_buy_base": 91343.29,
          "taker_buy_quote": 2029447.1761
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 22.26,
          "high": 22.9,
          "low": 22.16,
          "close": 22.73,
          "volume": 200457.09,
          "close_time": 1760342399999,
          "quote_volume": 4515196.1714,
          "trades": 11819,
          "taker_buy_base": 95261.35,
          "taker_buy_quote": 2148130.1138
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 22.72,
          "high": 23.07,
          "low": 21.73,
          "close": 22.22,
          "volume": 338601.5,
          "close_time": 1760356799999,
          "quote_volume": 7620634.772,
          "trades": 17170,
          "taker_buy_base": 158684.41,
          "taker_buy_quote": 3565282.8293
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 22.21,
          "high": 22.97,
          "low": 22.04,
          "close": 22.82,
          "volume": 512612.66,
          "close_time": 1760371199999,
          "quote_volume": 11593982.0211,
          "trades": 22781,
          "taker_buy_base": 259505.11,
          "taker_buy_quote": 5869039.7924
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 22.83,
          "high": 24.08,
          "low": 22.66,
          "close": 23.87,
          "volume": 370018.47,
          "close_time": 1760385599999,
          "quote_volume": 8648404.5276,
          "trades": 20188,
          "taker_buy_base": 207178.94,
          "taker_buy_quote": 4843955.1881
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 23.86,
          "high": 24.06,
          "low": 23.72,
          "close": 23.83,
          "volume": 146024.19,
          "close_time": 1760399999999,
          "quote_volume": 3485964.6906,
          "trades": 6746,
          "taker_buy_base": 69066.8,
          "taker_buy_quote": 1648612.1004
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 23.83,
          "high": 23.92,
          "low": 23.21,
          "close": 23.36,
          "volume": 188591.69,
          "close_time": 1760414399999,
          "quote_volume": 4467039.1598,
          "trades": 6857,
          "taker_buy_base": 110413.38,
          "taker_buy_quote": 2616161.0013
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 23.36,
          "high": 23.39,
          "low": 22.0,
          "close": 22.17,
          "volume": 412759.03,
          "close_time": 1760428799999,
          "quote_volume": 9292958.9742,
          "trades": 16021,
          "taker_buy_base": 191819.37,
          "taker_buy_quote": 4318773.721
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 22.16,
          "high": 22.78,
          "low": 21.98,
          "close": 22.44,
          "volume": 209755.79,
          "close_time": 1760443199999,
          "quote_volume": 4691089.184,
          "trades": 9122,
          "taker_buy_base": 100454.34,
          "taker_buy_quote": 2248074.9085
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 22.44,
          "high": 22.87,
          "low": 21.83,
          "close": 22.81,
          "volume": 219584.98,
          "close_time": 1760457599999,
          "quote_volume": 4901443.9503,
          "trades": 10800,
          "taker_buy_base": 113073.9,
          "taker_buy_quote": 2523891.1988
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 22.82,
          "high": 23.16,
          "low": 22.36,
          "close": 22.58,
          "volume": 311498.0,
          "close_time": 1760471999999,
          "quote_volume": 7117289.6996,
          "trades": 14213,
          "taker_buy_base": 156304.07,
          "taker_buy_quote": 3570866.7309
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 22.59,
          "high": 22.86,
          "low": 22.49,
          "close": 22.75,
          "volume": 67501.8,
          "close_time": 1760486399999,
          "quote_volume": 1532183.0903,
          "trades": 4730,
          "taker_buy_base": 35757.35,
          "taker_buy_quote": 811701.4925
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 22.75,
          "high": 22.91,
          "low": 22.39,
          "close": 22.49,
          "volume": 69584.12,
          "close_time": 1760500799999,
          "quote_volume": 1575070.0051,
          "trades": 4311,
          "taker_buy_base": 39715.92,
          "taker_buy_quote": 898729.9072
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 22.5,
          "high": 23.0,
          "low": 22.42,
          "close": 22.99,
          "volume": 116316.26,
          "close_time": 1760515199999,
          "quote_volume": 2644921.4618,
          "trades": 5758,
          "taker_buy_base": 53069.02,
          "taker_buy_quote": 1208178.6158
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 22.99,
          "high": 23.29,
          "low": 22.43,
          "close": 22.58,
          "volume": 91744.99,
          "close_time": 1760529599999,
          "quote_volume": 2100326.846,
          "trades": 5682,
          "taker_buy_base": 47098.31,
          "taker_buy_quote": 1077473.4086
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 22.58,
          "high": 22.61,
          "low": 21.77,
          "close": 21.94,
          "volume": 177548.58,
          "close_time": 1760543999999,
          "quote_volume": 3939658.7971,
          "trades": 10172,
          "taker_buy_base": 65350.13,
          "taker_buy_quote": 1449178.144
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 21.94,
          "high": 22.17,
          "low": 21.61,
          "close": 22.01,
          "volume": 122034.18,
          "close_time": 1760558399999,
          "quote_volume": 2677891.5904,
          "trades": 7084,
          "taker_buy_base": 69571.0,
          "taker_buy_quote": 1528532.1198
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 22.02,
          "high": 22.11,
          "low": 21.58,
          "close": 21.91,
          "volume": 103087.58,
          "close_time": 1760572799999,
          "quote_volume": 2255007.8943,
          "trades": 6093,
          "taker_buy_base": 39298.9,
          "taker_buy_quote": 858881.7497
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 21.92,
          "high": 22.15,
          "low": 21.81,
          "close": 21.93,
          "volume": 40229.63,
          "close_time": 1760587199999,
          "quote_volume": 885250.5866,
          "trades": 2880,
          "taker_buy_base": 18861.83,
          "taker_buy_quote": 415321.3504
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 21.94,
          "high": 22.11,
          "low": 21.72,
          "close": 21.88,
          "volume": 70540.66,
          "close_time": 1760601599999,
          "quote_volume": 1546089.0716,
          "trades": 3477,
          "taker_buy_base": 35293.82,
          "taker_buy_quote": 773505.4847
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 21.89,
          "high": 22.33,
          "low": 21.02,
          "close": 22.27,
          "volume": 209709.37,
          "close_time": 1760615999999,
          "quote_volume": 4552965.44,
          "trades": 9645,
          "taker_buy_base": 102822.54,
          "taker_buy_quote": 2234120.9531
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 22.27,
          "high": 22.4,
          "low": 21.05,
          "close": 21.16,
          "volume": 176829.65,
          "close_time": 1760630399999,
          "quote_volume": 3828106.5473,
          "trades": 11047,
          "taker_buy_base": 92392.16,
          "taker_buy_quote": 1998030.9977
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 21.15,
          "high": 21.53,
          "low": 20.59,
          "close": 20.8,
          "volume": 220588.44,
          "close_time": 1760644799999,
          "quote_volume": 4644974.9152,
          "trades": 12567,
          "taker_buy_base": 111701.86,
          "taker_buy_quote": 2354549.9356
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 20.8,
          "high": 21.03,
          "low": 20.6,
          "close": 20.98,
          "volume": 111666.8,
          "close_time": 1760659199999,
          "quote_volume": 2319107.8349,
          "trades": 5878,
          "taker_buy_base": 60407.69,
          "taker_buy_quote": 1254288.8175
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 20.99,
          "high": 21.27,
          "low": 20.86,
          "close": 20.97,
          "volume": 47804.72,
          "close_time": 1760673599999,
          "quote_volume": 1005162.3868,
          "trades": 3076,
          "taker_buy_base": 27224.53,
          "taker_buy_quote": 572449.3321
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 20.98,
          "high": 20.99,
          "low": 19.35,
          "close": 19.39,
          "volume": 287229.67,
          "close_time": 1760687999999,
          "quote_volume": 5743491.0519,
          "trades": 13392,
          "taker_buy_base": 121333.33,
          "taker_buy_quote": 2421363.5773
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 19.4,
          "high": 20.04,
          "low": 19.03,
          "close": 19.82,
          "volume": 365260.74,
          "close_time": 1760702399999,
          "quote_volume": 7092627.591,
          "trades": 14874,
          "taker_buy_base": 186041.13,
          "taker_buy_quote": 3617409.4178
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 19.82,
          "high": 19.99,
          "low": 19.41,
          "close": 19.94,
          "volume": 198790.07,
          "close_time": 1760716799999,
          "quote_volume": 3923640.3309,
          "trades": 9668,
          "taker_buy_base": 104860.65,
          "taker_buy_quote": 2071592.9525
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 19.94,
          "high": 20.25,
          "low": 19.8,
          "close": 19.93,
          "volume": 122579.46,
          "close_time": 1760731199999,
          "quote_volume": 2454236.2354,
          "trades": 6921,
          "taker_buy_base": 63252.95,
          "taker_buy_quote": 1266675.8955
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 19.94,
          "high": 20.31,
          "low": 19.9,
          "close": 19.97,
          "volume": 74608.92,
          "close_time": 1760745599999,
          "quote_volume": 1499386.1863,
          "trades": 3573,
          "taker_buy_base": 37895.7,
          "taker_buy_quote": 762461.5267
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 19.97,
          "high": 20.22,
          "low": 19.9,
          "close": 20.03,
          "volume": 30908.03,
          "close_time": 1760759999999,
          "quote_volume": 620503.333,
          "trades": 2532,
          "taker_buy_base": 16508.62,
          "taker_buy_quote": 331318.2971
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 20.05,
          "high": 20.42,
          "low": 19.86,
          "close": 20.17,
          "volume": 81780.51,
          "close_time": 1760774399999,
          "quote_volume": 1652121.8357,
          "trades": 3450,
          "taker_buy_base": 43679.16,
          "taker_buy_quote": 882482.7436
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 20.18,
          "high": 20.36,
          "low": 20.12,
          "close": 20.22,
          "volume": 51876.12,
          "close_time": 1760788799999,
          "quote_volume": 1049035.0688,
          "trades": 3168,
          "taker_buy_base": 24129.64,
          "taker_buy_quote": 488101.6998
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 20.22,
          "high": 20.32,
          "low": 19.87,
          "close": 20.04,
          "volume": 34192.63,
          "close_time": 1760803199999,
          "quote_volume": 685568.8601,
          "trades": 2484,
          "taker_buy_base": 16332.25,
          "taker_buy_quote": 327638.9594
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 20.03,
          "high": 20.2,
          "low": 19.83,
          "close": 20.18,
          "volume": 38016.5,
          "close_time": 1760817599999,
          "quote_volume": 759956.1324,
          "trades": 1783,
          "taker_buy_base": 17774.73,
          "taker_buy_quote": 354932.8554
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 20.17,
          "high": 20.29,
          "low": 20.11,
          "close": 20.22,
          "volume": 16191.93,
          "close_time": 1760831999999,
          "quote_volume": 327112.4059,
          "trades": 1285,
          "taker_buy_base": 6464.64,
          "taker_buy_quote": 130693.5976
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 20.23,
          "high": 20.29,
          "low": 20.01,
          "close": 20.27,
          "volume": 14740.32,
          "close_time": 1760846399999,
          "quote_volume": 296589.3686,
          "trades": 1364,
          "taker_buy_base": 7884.88,
          "taker_buy_quote": 158703.7391
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 20.29,
          "high": 20.29,
          "low": 19.87,
          "close": 19.96,
          "volume": 31863.45,
          "close_time": 1760860799999,
          "quote_volume": 638696.2666,
          "trades": 1875,
          "taker_buy_base": 11553.24,
          "taker_buy_quote": 231341.0995
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 19.96,
          "high": 20.61,
          "low": 19.76,
          "close": 20.41,
          "volume": 133799.07,
          "close_time": 1760875199999,
          "quote_volume": 2699977.9247,
          "trades": 6609,
          "taker_buy_base": 67688.04,
          "taker_buy_quote": 1365719.7945
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 20.41,
          "high": 20.87,
          "low": 20.31,
          "close": 20.74,
          "volume": 92831.81,
          "close_time": 1760889599999,
          "quote_volume": 1916310.1925,
          "trades": 7550,
          "taker_buy_base": 48346.97,
          "taker_buy_quote": 999101.8521
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 20.75,
          "high": 20.85,
          "low": 20.56,
          "close": 20.73,
          "volume": 82291.1,
          "close_time": 1760903999999,
          "quote_volume": 1706217.873,
          "trades": 5914,
          "taker_buy_base": 37660.21,
          "taker_buy_quote": 780670.2783
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 20.73,
          "high": 20.83,
          "low": 20.58,
          "close": 20.6,
          "volume": 69433.3,
          "close_time": 1760918399999,
          "quote_volume": 1438842.8374,
          "trades": 4804,
          "taker_buy_base": 22911.18,
          "taker_buy_quote": 474726.5546
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 20.6,
          "high": 21.08,
          "low": 20.18,
          "close": 21.02,
          "volume": 60876.4,
          "close_time": 1760932799999,
          "quote_volume": 1252275.9548,
          "trades": 5775,
          "taker_buy_base": 28711.05,
          "taker_buy_quote": 590332.2597
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 21.04,
          "high": 21.21,
          "low": 20.85,
          "close": 20.92,
          "volume": 92706.74,
          "close_time": 1760947199999,
          "quote_volume": 1947302.385,
          "trades": 6737,
          "taker_buy_base": 42380.03,
          "taker_buy_quote": 890648.8313
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 20.93,
          "high": 20.95,
          "low": 20.62,
          "close": 20.78,
          "volume": 58008.78,
          "close_time": 1760961599999,
          "quote_volume": 1205829.8804,
          "trades": 4919,
          "taker_buy_base": 27714.89,
          "taker_buy_quote": 576325.0358
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 20.78,
          "high": 20.87,
          "low": 20.56,
          "close": 20.62,
          "volume": 49947.48,
          "close_time": 1760975999999,
          "quote_volume": 1035161.6506,
          "trades": 4362,
          "taker_buy_base": 22048.51,
          "taker_buy_quote": 457324.0398
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 20.62,
          "high": 20.62,
          "low": 20.23,
          "close": 20.54,
          "volume": 106622.49,
          "close_time": 1760990399999,
          "quote_volume": 2174421.2433,
          "trades": 8998,
          "taker_buy_base": 52932.68,
          "taker_buy_quote": 1079689.8314
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 20.53,
          "high": 20.63,
          "low": 20.34,
          "close": 20.35,
          "volume": 44127.8,
          "close_time": 1761004799999,
          "quote_volume": 903825.857,
          "trades": 3426,
          "taker_buy_base": 18960.65,
          "taker_buy_quote": 388259.0945
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 20.35,
          "high": 20.37,
          "low": 19.82,
          "close": 19.86,
          "volume": 63342.68,
          "close_time": 1761019199999,
          "quote_volume": 1271775.5053,
          "trades": 5942,
          "taker_buy_base": 29356.4,
          "taker_buy_quote": 589643.177
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 19.86,
          "high": 19.86,
          "low": 19.48,
          "close": 19.78,
          "volume": 95339.09,
          "close_time": 1761033599999,
          "quote_volume": 1871220.8904,
          "trades": 8022,
          "taker_buy_base": 39372.56,
          "taker_buy_quote": 772749.0503
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 19.78,
          "high": 20.03,
          "low": 19.61,
          "close": 19.99,
          "volume": 48878.11,
          "close_time": 1761047999999,
          "quote_volume": 970888.8975,
          "trades": 4319,
          "taker_buy_base": 25652.06,
          "taker_buy_quote": 510144.1126
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 19.99,
          "high": 20.85,
          "low": 19.83,
          "close": 20.77,
          "volume": 143233.35,
          "close_time": 1761062399999,
          "quote_volume": 2911786.2113,
          "trades": 10240,
          "taker_buy_base": 67296.46,
          "taker_buy_quote": 1369823.6233
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 20.78,
          "high": 20.84,
          "low": 20.25,
          "close": 20.41,
          "volume": 117603.8,
          "close_time": 1761076799999,
          "quote_volume": 2415974.582,
          "trades": 10025,
          "taker_buy_base": 57515.2,
          "taker_buy_quote": 1182260.3037
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 20.41,
          "high": 20.43,
          "low": 19.5,
          "close": 19.55,
          "volume": 103002.94,
          "close_time": 1761091199999,
          "quote_volume": 2056628.2257,
          "trades": 7897,
          "taker_buy_base": 55057.5,
          "taker_buy_quote": 1099176.5266
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 19.55,
          "high": 19.66,
          "low": 19.36,
          "close": 19.45,
          "volume": 85330.66,
          "close_time": 1761105599999,
          "quote_volume": 1662610.7161,
          "trades": 5790,
          "taker_buy_base": 30628.61,
          "taker_buy_quote": 597287.4624
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 19.46,
          "high": 19.67,
          "low": 19.31,
          "close": 19.58,
          "volume": 68536.68,
          "close_time": 1761119999999,
          "quote_volume": 1334547.283,
          "trades": 4280,
          "taker_buy_base": 36226.3,
          "taker_buy_quote": 706036.6458
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 19.57,
          "high": 19.7,
          "low": 19.14,
          "close": 19.6,
          "volume": 74296.9,
          "close_time": 1761134399999,
          "quote_volume": 1443562.1337,
          "trades": 5962,
          "taker_buy_base": 35319.49,
          "taker_buy_quote": 686382.7581
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 19.6,
          "high": 19.72,
          "low": 19.27,
          "close": 19.55,
          "volume": 93438.02,
          "close_time": 1761148799999,
          "quote_volume": 1822243.8299,
          "trades": 8039,
          "taker_buy_base": 41323.91,
          "taker_buy_quote": 806025.895
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 19.53,
          "high": 19.6,
          "low": 18.83,
          "close": 19.08,
          "volume": 94865.85,
          "close_time": 1761163199999,
          "quote_volume": 1824298.8176,
          "trades": 6985,
          "taker_buy_base": 41694.93,
          "taker_buy_quote": 801506.9795
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 19.07,
          "high": 19.13,
          "low": 18.42,
          "close": 19.02,
          "volume": 154313.04,
          "close_time": 1761177599999,
          "quote_volume": 2892190.4978,
          "trades": 12436,
          "taker_buy_base": 75771.88,
          "taker_buy_quote": 1420564.1645
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 19.02,
          "high": 19.21,
          "low": 18.98,
          "close": 19.12,
          "volume": 28378.36,
          "close_time": 1761191999999,
          "quote_volume": 541926.1084,
          "trades": 2380,
          "taker_buy_base": 14221.06,
          "taker_buy_quote": 271594.5075
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 19.12,
          "high": 19.59,
          "low": 19.1,
          "close": 19.56,
          "volume": 52245.58,
          "close_time": 1761206399999,
          "quote_volume": 1012868.9346,
          "trades": 3759,
          "taker_buy_base": 27485.52,
          "taker_buy_quote": 532216.0678
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 19.56,
          "high": 19.63,
          "low": 19.4,
          "close": 19.42,
          "volume": 53317.27,
          "close_time": 1761220799999,
          "quote_volume": 1041757.8713,
          "trades": 3336,
          "taker_buy_base": 23131.85,
          "taker_buy_quote": 452279.4534
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 19.41,
          "high": 19.63,
          "low": 19.26,
          "close": 19.55,
          "volume": 96694.01,
          "close_time": 1761235199999,
          "quote_volume": 1876010.8669,
          "trades": 5302,
          "taker_buy_base": 46520.41,
          "taker_buy_quote": 903311.9072
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 19.55,
          "high": 19.75,
          "low": 19.38,
          "close": 19.38,
          "volume": 71211.38,
          "close_time": 1761249599999,
          "quote_volume": 1393469.5729,
          "trades": 4777,
          "taker_buy_base": 32522.74,
          "taker_buy_quote": 636642.992
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 19.38,
          "high": 19.39,
          "low": 19.0,
          "close": 19.13,
          "volume": 77205.11,
          "close_time": 1761263999999,
          "quote_volume": 1478542.1208,
          "trades": 4574,
          "taker_buy_base": 48695.86,
          "taker_buy_quote": 932208.6074
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 19.14,
          "high": 19.29,
          "low": 19.03,
          "close": 19.23,
          "volume": 40229.16,
          "close_time": 1761278399999,
          "quote_volume": 771133.23,
          "trades": 2731,
          "taker_buy_base": 15769.06,
          "taker_buy_quote": 302393.0248
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 19.23,
          "high": 19.66,
          "low": 19.19,
          "close": 19.5,
          "volume": 67817.31,
          "close_time": 1761292799999,
          "quote_volume": 1326090.1096,
          "trades": 4793,
          "taker_buy_base": 32357.73,
          "taker_buy_quote": 632530.1018
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 19.51,
          "high": 19.67,
          "low": 19.38,
          "close": 19.5,
          "volume": 43760.42,
          "close_time": 1761307199999,
          "quote_volume": 855521.0377,
          "trades": 2439,
          "taker_buy_base": 20424.48,
          "taker_buy_quote": 399024.7354
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 19.51,
          "high": 19.97,
          "low": 19.23,
          "close": 19.27,
          "volume": 132085.88,
          "close_time": 1761321599999,
          "quote_volume": 2588660.8349,
          "trades": 7057,
          "taker_buy_base": 72788.59,
          "taker_buy_quote": 1426685.9379
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 19.28,
          "high": 19.57,
          "low": 19.14,
          "close": 19.52,
          "volume": 66620.17,
          "close_time": 1761335999999,
          "quote_volume": 1290030.1446,
          "trades": 4078,
          "taker_buy_base": 24622.87,
          "taker_buy_quote": 477268.9151
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 19.52,
          "high": 19.64,
          "low": 19.47,
          "close": 19.5,
          "volume": 32706.09,
          "close_time": 1761350399999,
          "quote_volume": 639996.6632,
          "trades": 2596,
          "taker_buy_base": 16940.35,
          "taker_buy_quote": 331443.0723
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 19.5,
          "high": 19.51,
          "low": 19.33,
          "close": 19.34,
          "volume": 34446.42,
          "close_time": 1761364799999,
          "quote_volume": 668575.2923,
          "trades": 3185,
          "taker_buy_base": 20601.71,
          "taker_buy_quote": 399943.6954
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 19.34,
          "high": 19.46,
          "low": 19.3,
          "close": 19.36,
          "volume": 53337.01,
          "close_time": 1761379199999,
          "quote_volume": 1032402.0189,
          "trades": 4058,
          "taker_buy_base": 36044.74,
          "taker_buy_quote": 697828.2736
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 19.35,
          "high": 19.45,
          "low": 19.25,
          "close": 19.34,
          "volume": 24122.97,
          "close_time": 1761393599999,
          "quote_volume": 467319.5365,
          "trades": 2382,
          "taker_buy_base": 14250.61,
          "taker_buy_quote": 276132.8102
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 19.34,
          "high": 19.57,
          "low": 19.33,
          "close": 19.53,
          "volume": 38978.19,
          "close_time": 1761407999999,
          "quote_volume": 760036.1134,
          "trades": 2605,
          "taker_buy_base": 14154.53,
          "taker_buy_quote": 276093.2324
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 19.53,
          "high": 19.83,
          "low": 19.46,
          "close": 19.74,
          "volume": 48092.51,
          "close_time": 1761422399999,
          "quote_volume": 945901.3159,
          "trades": 3689,
          "taker_buy_base": 22957.16,
          "taker_buy_quote": 451667.3182
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 19.74,
          "high": 19.77,
          "low": 19.64,
          "close": 19.72,
          "volume": 21821.68,
          "close_time": 1761436799999,
          "quote_volume": 430196.501,
          "trades": 2534,
          "taker_buy_base": 10892.34,
          "taker_buy_quote": 214744.1337
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 19.72,
          "high": 19.8,
          "low": 19.35,
          "close": 19.39,
          "volume": 61360.86,
          "close_time": 1761451199999,
          "quote_volume": 1202301.565,
          "trades": 2736,
          "taker_buy_base": 33979.93,
          "taker_buy_quote": 665471.5294
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 19.39,
          "high": 19.72,
          "low": 19.36,
          "close": 19.71,
          "volume": 43310.62,
          "close_time": 1761465599999,
          "quote_volume": 848825.3614,
          "trades": 2095,
          "taker_buy_base": 18899.64,
          "taker_buy_quote": 370372.6346
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 19.71,
          "high": 20.4,
          "low": 19.71,
          "close": 20.37,
          "volume": 171642.81,
          "close_time": 1761479999999,
          "quote_volume": 3441402.1382,
          "trades": 11015,
          "taker_buy_base": 96805.67,
          "taker_buy_quote": 1941587.4153
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 20.37,
          "high": 20.67,
          "low": 20.27,
          "close": 20.4,
          "volume": 133022.96,
          "close_time": 1761494399999,
          "quote_volume": 2719148.0167,
          "trades": 8218,
          "taker_buy_base": 58650.75,
          "taker_buy_quote": 1200042.2442
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 20.41,
          "high": 20.42,
          "low": 20.21,
          "close": 20.31,
          "volume": 38707.45,
          "close_time": 1761508799999,
          "quote_volume": 785186.1623,
          "trades": 3638,
          "taker_buy_base": 19405.96,
          "taker_buy_quote": 393699.66
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 20.3,
          "high": 20.96,
          "low": 20.12,
          "close": 20.82,
          "volume": 116793.5,
          "close_time": 1761523199999,
          "quote_volume": 2399446.1926,
          "trades": 10384,
          "taker_buy_base": 60534.14,
          "taker_buy_quote": 1244891.3811
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 20.84,
          "high": 21.04,
          "low": 20.73,
          "close": 20.81,
          "volume": 66256.26,
          "close_time": 1761537599999,
          "quote_volume": 1382990.8811,
          "trades": 5690,
          "taker_buy_base": 29738.18,
          "taker_buy_quote": 621160.7791
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 20.81,
          "high": 21.1,
          "low": 20.68,
          "close": 20.81,
          "volume": 65224.38,
          "close_time": 1761551999999,
          "quote_volume": 1366331.9235,
          "trades": 5987,
          "taker_buy_base": 32395.22,
          "taker_buy_quote": 678925.6533
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 20.82,
          "high": 20.9,
          "low": 20.41,
          "close": 20.56,
          "volume": 79788.61,
          "close_time": 1761566399999,
          "quote_volume": 1645574.8175,
          "trades": 7497,
          "taker_buy_base": 28279.55,
          "taker_buy_quote": 583369.6191
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 20.56,
          "high": 20.58,
          "low": 20.25,
          "close": 20.46,
          "volume": 67992.12,
          "close_time": 1761580799999,
          "quote_volume": 1388769.4339,
          "trades": 5347,
          "taker_buy_base": 36281.62,
          "taker_buy_quote": 741258.5461
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 20.46,
          "high": 20.8,
          "low": 20.46,
          "close": 20.6,
          "volume": 97516.75,
          "close_time": 1761595199999,
          "quote_volume": 2014870.0935,
          "trades": 5538,
          "taker_buy_base": 48803.92,
          "taker_buy_quote": 1008544.5117
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 20.6,
          "high": 20.64,
          "low": 20.18,
          "close": 20.33,
          "volume": 64570.88,
          "close_time": 1761609599999,
          "quote_volume": 1321541.5425,
          "trades": 5271,
          "taker_buy_base": 32388.98,
          "taker_buy_quote": 663121.6386
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 20.33,
          "high": 20.48,
          "low": 20.16,
          "close": 20.23,
          "volume": 45407.54,
          "close_time": 1761623999999,
          "quote_volume": 922621.2525,
          "trades": 4623,
          "taker_buy_base": 18362.17,
          "taker_buy_quote": 372877.3209
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 20.22,
          "high": 20.5,
          "low": 20.0,
          "close": 20.31,
          "volume": 55318.74,
          "close_time": 1761638399999,
          "quote_volume": 1120886.9816,
          "trades": 4175,
          "taker_buy_base": 25764.19,
          "taker_buy_quote": 521642.5133
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 20.31,
          "high": 20.54,
          "low": 20.16,
          "close": 20.19,
          "volume": 48560.7,
          "close_time": 1761652799999,
          "quote_volume": 988764.4762,
          "trades": 5763,
          "taker_buy_base": 17628.33,
          "taker_buy_quote": 359520.9069
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 20.19,
          "high": 20.49,
          "low": 19.77,
          "close": 20.01,
          "volume": 134919.54,
          "close_time": 1761667199999,
          "quote_volume": 2721772.0155,
          "trades": 11844,
          "taker_buy_base": 80581.52,
          "taker_buy_quote": 1625693.332
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 20.0,
          "high": 20.19,
          "low": 19.58,
          "close": 19.65,
          "volume": 77146.36,
          "close_time": 1761681599999,
          "quote_volume": 1535197.4697,
          "trades": 8617,
          "taker_buy_base": 32344.06,
          "taker_buy_quote": 645422.8198
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 19.64,
          "high": 19.64,
          "low": 19.15,
          "close": 19.48,
          "volume": 114117.57,
          "close_time": 1761695999999,
          "quote_volume": 2213352.8971,
          "trades": 13233,
          "taker_buy_base": 50901.07,
          "taker_buy_quote": 987104.7551
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 19.48,
          "high": 19.55,
          "low": 19.38,
          "close": 19.46,
          "volume": 30716.36,
          "close_time": 1761710399999,
          "quote_volume": 597433.1191,
          "trades": 2749,
          "taker_buy_base": 14791.83,
          "taker_buy_quote": 287789.4704
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 19.46,
          "high": 19.65,
          "low": 19.46,
          "close": 19.62,
          "volume": 20075.28,
          "close_time": 1761724799999,
          "quote_volume": 392512.1631,
          "trades": 1862,
          "taker_buy_base": 12069.38,
          "taker_buy_quote": 236004.201
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 19.61,
          "high": 19.77,
          "low": 19.45,
          "close": 19.74,
          "volume": 28828.86,
          "close_time": 1761739199999,
          "quote_volume": 564134.9324,
          "trades": 2770,
          "taker_buy_base": 14029.57,
          "taker_buy_quote": 274679.6501
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 19.74,
          "high": 19.86,
          "low": 19.34,
          "close": 19.45,
          "volume": 63266.23,
          "close_time": 1761753599999,
          "quote_volume": 1241874.2682,
          "trades": 4822,
          "taker_buy_base": 29455.89,
          "taker_buy_quote": 580253.1826
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 19.43,
          "high": 20.2,
          "low": 19.32,
          "close": 19.95,
          "volume": 211832.78,
          "close_time": 1761767999999,
          "quote_volume": 4194677.4524,
          "trades": 17268,
          "taker_buy_base": 111193.2,
          "taker_buy_quote": 2202598.0733
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 19.96,
          "high": 20.17,
          "low": 19.56,
          "close": 19.66,
          "volume": 82039.81,
          "close_time": 1761782399999,
          "quote_volume": 1636675.1431,
          "trades": 5548,
          "taker_buy_base": 38682.43,
          "taker_buy_quote": 772596.8192
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 19.66,
          "high": 19.97,
          "low": 19.52,
          "close": 19.86,
          "volume": 32075.97,
          "close_time": 1761796799999,
          "quote_volume": 633136.4611,
          "trades": 2723,
          "taker_buy_base": 16094.01,
          "taker_buy_quote": 317530.3941
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 19.85,
          "high": 19.9,
          "low": 19.06,
          "close": 19.85,
          "volume": 89263.84,
          "close_time": 1761811199999,
          "quote_volume": 1735922.6544,
          "trades": 6767,
          "taker_buy_base": 41259.02,
          "taker_buy_quote": 801836.5745
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 19.85,
          "high": 19.9,
          "low": 19.21,
          "close": 19.25,
          "volume": 42613.53,
          "close_time": 1761825599999,
          "quote_volume": 832057.8101,
          "trades": 3619,
          "taker_buy_base": 19322.45,
          "taker_buy_quote": 376582.4295
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 19.25,
          "high": 19.25,
          "low": 18.15,
          "close": 18.24,
          "volume": 153225.88,
          "close_time": 1761839999999,
          "quote_volume": 2852620.8658,
          "trades": 11945,
          "taker_buy_base": 57960.47,
          "taker_buy_quote": 1079433.0802
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 18.24,
          "high": 18.34,
          "low": 17.53,
          "close": 17.59,
          "volume": 163066.23,
          "close_time": 1761854399999,
          "quote_volume": 2904804.1436,
          "trades": 11894,
          "taker_buy_base": 55939.94,
          "taker_buy_quote": 1002186.0432
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 17.59,
          "high": 18.14,
          "low": 17.54,
          "close": 18.11,
          "volume": 85958.93,
          "close_time": 1761868799999,
          "quote_volume": 1540759.0151,
          "trades": 6794,
          "taker_buy_base": 46940.84,
          "taker_buy_quote": 841712.0935
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 18.12,
          "high": 18.41,
          "low": 18.06,
          "close": 18.26,
          "volume": 66352.29,
          "close_time": 1761883199999,
          "quote_volume": 1211003.7087,
          "trades": 5555,
          "taker_buy_base": 32009.05,
          "taker_buy_quote": 584181.466
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 18.27,
          "high": 18.48,
          "low": 18.23,
          "close": 18.26,
          "volume": 70663.84,
          "close_time": 1761897599999,
          "quote_volume": 1298614.3268,
          "trades": 6836,
          "taker_buy_base": 34471.75,
          "taker_buy_quote": 633460.341
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 18.26,
          "high": 18.52,
          "low": 18.21,
          "close": 18.51,
          "volume": 41916.06,
          "close_time": 1761911999999,
          "quote_volume": 768224.3185,
          "trades": 4438,
          "taker_buy_base": 20084.02,
          "taker_buy_quote": 367955.2922
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 18.49,
          "high": 18.57,
          "low": 18.26,
          "close": 18.27,
          "volume": 90910.12,
          "close_time": 1761926399999,
          "quote_volume": 1674201.438,
          "trades": 8064,
          "taker_buy_base": 44945.49,
          "taker_buy_quote": 827718.6947
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 18.26,
          "high": 18.37,
          "low": 17.78,
          "close": 18.27,
          "volume": 138952.02,
          "close_time": 1761940799999,
          "quote_volume": 2502801.0431,
          "trades": 8964,
          "taker_buy_base": 78596.99,
          "taker_buy_quote": 1417076.9263
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 18.27,
          "high": 18.27,
          "low": 18.04,
          "close": 18.2,
          "volume": 37513.04,
          "close_time": 1761955199999,
          "quote_volume": 681200.1281,
          "trades": 3263,
          "taker_buy_base": 15109.23,
          "taker_buy_quote": 274491.1094
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 18.2,
          "high": 18.44,
          "low": 18.09,
          "close": 18.41,
          "volume": 27116.48,
          "close_time": 1761969599999,
          "quote_volume": 495944.0722,
          "trades": 2401,
          "taker_buy_base": 14905.89,
          "taker_buy_quote": 272938.6253
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 18.42,
          "high": 18.51,
          "low": 18.28,
          "close": 18.5,
          "volume": 26481.68,
          "close_time": 1761983999999,
          "quote_volume": 487343.0433,
          "trades": 2474,
          "taker_buy_base": 10674.13,
          "taker_buy_quote": 196493.0246
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 18.49,
          "high": 18.7,
          "low": 18.44,
          "close": 18.66,
          "volume": 38387.31,
          "close_time": 1761998399999,
          "quote_volume": 713091.3538,
          "trades": 4240,
          "taker_buy_base": 17362.5,
          "taker_buy_quote": 322522.1971
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 18.66,
          "high": 18.73,
          "low": 18.41,
          "close": 18.64,
          "volume": 53461.51,
          "close_time": 1762012799999,
          "quote_volume": 994229.7264,
          "trades": 5914,
          "taker_buy_base": 25012.75,
          "taker_buy_quote": 464951.942
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 18.63,
          "high": 18.73,
          "low": 18.55,
          "close": 18.64,
          "volume": 40678.66,
          "close_time": 1762027199999,
          "quote_volume": 757509.2417,
          "trades": 4688,
          "taker_buy_base": 15635.59,
          "taker_buy_quote": 291231.9269
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 18.65,
          "high": 18.73,
          "low": 18.49,
          "close": 18.71,
          "volume": 50881.73,
          "close_time": 1762041599999,
          "quote_volume": 948668.3573,
          "trades": 4368,
          "taker_buy_base": 25638.42,
          "taker_buy_quote": 478518.3561
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 18.71,
          "high": 18.81,
          "low": 18.63,
          "close": 18.68,
          "volume": 58492.37,
          "close_time": 1762055999999,
          "quote_volume": 1093998.8582,
          "trades": 3865,
          "taker_buy_base": 34670.51,
          "taker_buy_quote": 648392.8684
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 18.68,
          "high": 19.01,
          "low": 18.66,
          "close": 18.95,
          "volume": 68749.63,
          "close_time": 1762070399999,
          "quote_volume": 1296757.3327,
          "trades": 5682,
          "taker_buy_base": 40488.89,
          "taker_buy_quote": 764265.0083
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 18.96,
          "high": 18.98,
          "low": 18.6,
          "close": 18.83,
          "volume": 66289.56,
          "close_time": 1762084799999,
          "quote_volume": 1243525.0641,
          "trades": 5112,
          "taker_buy_base": 23017.56,
          "taker_buy_quote": 432285.8846
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 18.84,
          "high": 18.84,
          "low": 18.2,
          "close": 18.28,
          "volume": 54263.09,
          "close_time": 1762099199999,
          "quote_volume": 1003042.6991,
          "trades": 5112,
          "taker_buy_base": 21193.74,
          "taker_buy_quote": 392085.0882
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 18.28,
          "high": 18.32,
          "low": 18.09,
          "close": 18.17,
          "volume": 35538.95,
          "close_time": 1762113599999,
          "quote_volume": 647381.2922,
          "trades": 3522,
          "taker_buy_base": 17345.85,
          "taker_buy_quote": 316017.3052
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 18.17,
          "high": 18.91,
          "low": 18.1,
          "close": 18.81,
          "volume": 63800.02,
          "close_time": 1762127999999,
          "quote_volume": 1180380.2568,
          "trades": 5162,
          "taker_buy_base": 29484.24,
          "taker_buy_quote": 544828.1284
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 18.81,
          "high": 18.91,
          "low": 17.52,
          "close": 17.55,
          "volume": 101264.64,
          "close_time": 1762142399999,
          "quote_volume": 1839863.9561,
          "trades": 9288,
          "taker_buy_base": 53742.85,
          "taker_buy_quote": 974246.6934
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 17.54,
          "high": 17.77,
          "low": 17.17,
          "close": 17.48,
          "volume": 140624.92,
          "close_time": 1762156799999,
          "quote_volume": 2457807.614,
          "trades": 13191,
          "taker_buy_base": 51095.13,
          "taker_buy_quote": 891393.9193
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 17.48,
          "high": 17.64,
          "low": 17.19,
          "close": 17.48,
          "volume": 75803.14,
          "close_time": 1762171199999,
          "quote_volume": 1319951.9219,
          "trades": 6928,
          "taker_buy_base": 38962.67,
          "taker_buy_quote": 678735.1072
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 17.48,
          "high": 17.68,
          "low": 15.9,
          "close": 16.36,
          "volume": 467109.88,
          "close_time": 1762185599999,
          "quote_volume": 7809247.3853,
          "trades": 21892,
          "taker_buy_base": 223769.09,
          "taker_buy_quote": 3734698.7191
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 16.37,
          "high": 17.1,
          "low": 16.28,
          "close": 16.79,
          "volume": 176710.01,
          "close_time": 1762199999999,
          "quote_volume": 2967330.002,
          "trades": 13535,
          "taker_buy_base": 94395.02,
          "taker_buy_quote": 1585099.3358
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 16.79,
          "high": 16.82,
          "low": 16.42,
          "close": 16.65,
          "volume": 108875.27,
          "close_time": 1762214399999,
          "quote_volume": 1810959.9231,
          "trades": 8284,
          "taker_buy_base": 39809.67,
          "taker_buy_quote": 661999.3524
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 16.66,
          "high": 16.99,
          "low": 16.47,
          "close": 16.92,
          "volume": 57408.03,
          "close_time": 1762228799999,
          "quote_volume": 964239.4375,
          "trades": 4979,
          "taker_buy_base": 27568.38,
          "taker_buy_quote": 463555.6777
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 16.92,
          "high": 17.0,
          "low": 15.97,
          "close": 16.16,
          "volume": 155929.67,
          "close_time": 1762243199999,
          "quote_volume": 2546746.1582,
          "trades": 11733,
          "taker_buy_base": 68319.84,
          "taker_buy_quote": 1115856.9892
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 16.15,
          "high": 16.8,
          "low": 16.09,
          "close": 16.72,
          "volume": 109973.13,
          "close_time": 1762257599999,
          "quote_volume": 1817090.9666,
          "trades": 10309,
          "taker_buy_base": 62317.41,
          "taker_buy_quote": 1030640.7013
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 16.72,
          "high": 16.85,
          "low": 16.31,
          "close": 16.41,
          "volume": 114054.56,
          "close_time": 1762271999999,
          "quote_volume": 1892144.1107,
          "trades": 8308,
          "taker_buy_base": 54583.17,
          "taker_buy_quote": 905742.9461
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 16.42,
          "high": 16.48,
          "low": 15.31,
          "close": 15.59,
          "volume": 287346.01,
          "close_time": 1762286399999,
          "quote_volume": 4526278.6792,
          "trades": 17575,
          "taker_buy_base": 129209.62,
          "taker_buy_quote": 2037991.9741
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 15.59,
          "high": 16.19,
          "low": 14.98,
          "close": 15.99,
          "volume": 383783.46,
          "close_time": 1762300799999,
          "quote_volume": 5947238.9503,
          "trades": 20394,
          "taker_buy_base": 186715.5,
          "taker_buy_quote": 2904330.4892
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 15.99,
          "high": 16.48,
          "low": 15.29,
          "close": 16.43,
          "volume": 136697.37,
          "close_time": 1762315199999,
          "quote_volume": 2178116.5618,
          "trades": 7945,
          "taker_buy_base": 66308.32,
          "taker_buy_quote": 1056502.4542
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 16.44,
          "high": 16.62,
          "low": 16.33,
          "close": 16.54,
          "volume": 64181.64,
          "close_time": 1762329599999,
          "quote_volume": 1057988.9433,
          "trades": 5039,
          "taker_buy_base": 27937.95,
          "taker_buy_quote": 460663.4352
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 16.54,
          "high": 16.59,
          "low": 16.23,
          "close": 16.57,
          "volume": 72733.46,
          "close_time": 1762343999999,
          "quote_volume": 1192747.6764,
          "trades": 4675,
          "taker_buy_base": 36981.1,
          "taker_buy_quote": 606222.0309
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 16.56,
          "high": 16.81,
          "low": 16.47,
          "close": 16.76,
          "volume": 95505.95,
          "close_time": 1762358399999,
          "quote_volume": 1591415.0514,
          "trades": 6892,
          "taker_buy_base": 46610.0,
          "taker_buy_quote": 776582.4364
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 16.76,
          "high": 17.0,
          "low": 16.58,
          "close": 16.78,
          "volume": 92404.97,
          "close_time": 1762372799999,
          "quote_volume": 1555820.7269,
          "trades": 7165,
          "taker_buy_base": 46784.97,
          "taker_buy_quote": 787768.7483
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 16.77,
          "high": 16.85,
          "low": 16.56,
          "close": 16.6,
          "volume": 80564.69,
          "close_time": 1762387199999,
          "quote_volume": 1343995.3929,
          "trades": 5240,
          "taker_buy_base": 43966.74,
          "taker_buy_quote": 734057.5502
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 16.61,
          "high": 16.69,
          "low": 16.38,
          "close": 16.64,
          "volume": 51764.06,
          "close_time": 1762401599999,
          "quote_volume": 856376.2903,
          "trades": 4644,
          "taker_buy_base": 24225.07,
          "taker_buy_quote": 400767.0867
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 16.64,
          "high": 16.73,
          "low": 16.22,
          "close": 16.29,
          "volume": 47260.19,
          "close_time": 1762415999999,
          "quote_volume": 776771.5528,
          "trades": 3734,
          "taker_buy_base": 25535.19,
          "taker_buy_quote": 420540.7589
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 16.28,
          "high": 16.43,
          "low": 16.2,
          "close": 16.29,
          "volume": 52742.07,
          "close_time": 1762430399999,
          "quote_volume": 860560.5842,
          "trades": 3508,
          "taker_buy_base": 29024.41,
          "taker_buy_quote": 473651.3631
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 16.29,
          "high": 16.41,
          "low": 15.78,
          "close": 15.84,
          "volume": 132235.58,
          "close_time": 1762444799999,
          "quote_volume": 2133384.1413,
          "trades": 7383,
          "taker_buy_base": 77313.67,
          "taker_buy_quote": 1248334.6811
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 15.85,
          "high": 16.18,
          "low": 15.59,
          "close": 16.12,
          "volume": 133931.44,
          "close_time": 1762459199999,
          "quote_volume": 2131352.1394,
          "trades": 9180,
          "taker_buy_base": 72752.79,
          "taker_buy_quote": 1157850.0451
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 16.12,
          "high": 16.22,
          "low": 15.92,
          "close": 16.12,
          "volume": 92167.38,
          "close_time": 1762473599999,
          "quote_volume": 1480665.0768,
          "trades": 7140,
          "taker_buy_base": 44241.15,
          "taker_buy_quote": 710678.4532
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 16.12,
          "high": 16.51,
          "low": 16.05,
          "close": 16.45,
          "volume": 99416.76,
          "close_time": 1762487999999,
          "quote_volume": 1618346.3123,
          "trades": 9142,
          "taker_buy_base": 44533.51,
          "taker_buy_quote": 723921.485
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 16.46,
          "high": 16.93,
          "low": 16.33,
          "close": 16.91,
          "volume": 96737.49,
          "close_time": 1762502399999,
          "quote_volume": 1611724.3525,
          "trades": 7741,
          "taker_buy_base": 42638.06,
          "taker_buy_quote": 709923.289
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 16.91,
          "high": 17.02,
          "low": 16.28,
          "close": 16.45,
          "volume": 169588.8,
          "close_time": 1762516799999,
          "quote_volume": 2822678.0033,
          "trades": 11146,
          "taker_buy_base": 86824.76,
          "taker_buy_quote": 1447673.2879
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 16.46,
          "high": 16.87,
          "low": 16.08,
          "close": 16.8,
          "volume": 256675.73,
          "close_time": 1762531199999,
          "quote_volume": 4237164.5876,
          "trades": 14240,
          "taker_buy_base": 125487.74,
          "taker_buy_quote": 2071333.8296
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 16.8,
          "high": 17.95,
          "low": 16.74,
          "close": 17.81,
          "volume": 398966.41,
          "close_time": 1762545599999,
          "quote_volume": 6968714.4583,
          "trades": 25209,
          "taker_buy_base": 217092.51,
          "taker_buy_quote": 3791836.1862
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 17.81,
          "high": 18.05,
          "low": 17.66,
          "close": 17.74,
          "volume": 261854.62,
          "close_time": 1762559999999,
          "quote_volume": 4682400.2969,
          "trades": 15298,
          "taker_buy_base": 139257.04,
          "taker_buy_quote": 2490256.3288
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.74,
          "high": 18.41,
          "low": 17.66,
          "close": 17.83,
          "volume": 119622.82,
          "close_time": 1762574399999,
          "quote_volume": 2155467.9176,
          "trades": 11720,
          "taker_buy_base": 57089.72,
          "taker_buy_quote": 1030343.3088
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 17.84,
          "high": 18.07,
          "low": 17.56,
          "close": 17.85,
          "volume": 98697.22,
          "close_time": 1762588799999,
          "quote_volume": 1754791.5232,
          "trades": 7515,
          "taker_buy_base": 45125.76,
          "taker_buy_quote": 802203.749
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 17.86,
          "high": 17.99,
          "low": 17.66,
          "close": 17.78,
          "volume": 61578.89,
          "close_time": 1762603199999,
          "quote_volume": 1098227.153,
          "trades": 7319,
          "taker_buy_base": 32160.33,
          "taker_buy_quote": 573785.0538
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 17.78,
          "high": 17.78,
          "low": 17.09,
          "close": 17.13,
          "volume": 101543.42,
          "close_time": 1762617599999,
          "quote_volume": 1774782.6328,
          "trades": 7100,
          "taker_buy_base": 48639.21,
          "taker_buy_quote": 853438.0727
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 17.14,
          "high": 17.38,
          "low": 17.02,
          "close": 17.28,
          "volume": 102837.5,
          "close_time": 1762631999999,
          "quote_volume": 1766134.7916,
          "trades": 6514,
          "taker_buy_base": 54140.25,
          "taker_buy_quote": 930449.4198
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 17.29,
          "high": 17.5,
          "low": 17.24,
          "close": 17.49,
          "volume": 35677.97,
          "close_time": 1762646399999,
          "quote_volume": 620159.8681,
          "trades": 2396,
          "taker_buy_base": 18802.95,
          "taker_buy_quote": 327022.5604
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 17.5,
          "high": 17.52,
          "low": 16.8,
          "close": 16.89,
          "volume": 74135.04,
          "close_time": 1762660799999,
          "quote_volume": 1264676.3361,
          "trades": 4590,
          "taker_buy_base": 33983.22,
          "taker_buy_quote": 579490.6588
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 16.89,
          "high": 17.14,
          "low": 16.88,
          "close": 17.13,
          "volume": 23940.66,
          "close_time": 1762675199999,
          "quote_volume": 406895.6866,
          "trades": 2559,
          "taker_buy_base": 12711.87,
          "taker_buy_quote": 216077.5245
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 17.13,
          "high": 17.36,
          "low": 16.89,
          "close": 17.28,
          "volume": 40277.64,
          "close_time": 1762689599999,
          "quote_volume": 690233.1706,
          "trades": 3960,
          "taker_buy_base": 21657.47,
          "taker_buy_quote": 372080.9288
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 17.28,
          "high": 17.88,
          "low": 17.24,
          "close": 17.69,
          "volume": 90427.87,
          "close_time": 1762703999999,
          "quote_volume": 1594385.3949,
          "trades": 6395,
          "taker_buy_base": 44299.82,
          "taker_buy_quote": 780006.3526
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 17.7,
          "high": 17.89,
          "low": 17.46,
          "close": 17.89,
          "volume": 106439.51,
          "close_time": 1762718399999,
          "quote_volume": 1882267.6042,
          "trades": 4897,
          "taker_buy_base": 55109.1,
          "taker_buy_quote": 975867.1131
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 17.9,
          "high": 17.91,
          "low": 17.59,
          "close": 17.78,
          "volume": 57038.59,
          "close_time": 1762732799999,
          "quote_volume": 1013056.2789,
          "trades": 4204,
          "taker_buy_base": 24496.38,
          "taker_buy_quote": 435706.5311
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 17.77,
          "high": 18.13,
          "low": 17.64,
          "close": 17.99,
          "volume": 64349.41,
          "close_time": 1762747199999,
          "quote_volume": 1156225.8818,
          "trades": 5353,
          "taker_buy_base": 32208.45,
          "taker_buy_quote": 578834.8562
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 18.0,
          "high": 18.13,
          "low": 17.88,
          "close": 17.99,
          "volume": 40981.98,
          "close_time": 1762761599999,
          "quote_volume": 737315.9121,
          "trades": 2711,
          "taker_buy_base": 21506.24,
          "taker_buy_quote": 386895.0136
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 18.0,
          "high": 18.31,
          "low": 17.79,
          "close": 18.09,
          "volume": 124150.91,
          "close_time": 1762775999999,
          "quote_volume": 2245169.07,
          "trades": 5207,
          "taker_buy_base": 62579.51,
          "taker_buy_quote": 1131920.923
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 18.11,
          "high": 18.35,
          "low": 17.81,
          "close": 17.94,
          "volume": 122850.53,
          "close_time": 1762790399999,
          "quote_volume": 2218485.756,
          "trades": 9088,
          "taker_buy_base": 57600.13,
          "taker_buy_quote": 1041499.8912
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 17.94,
          "high": 18.14,
          "low": 17.71,
          "close": 18.0,
          "volume": 68148.29,
          "close_time": 1762804799999,
          "quote_volume": 1224309.8004,
          "trades": 4216,
          "taker_buy_base": 38689.53,
          "taker_buy_quote": 696367.603
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 18.01,
          "high": 18.35,
          "low": 17.81,
          "close": 18.17,
          "volume": 70771.02,
          "close_time": 1762819199999,
          "quote_volume": 1281787.1816,
          "trades": 3910,
          "taker_buy_base": 39440.46,
          "taker_buy_quote": 714112.1506
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 18.18,
          "high": 18.6,
          "low": 17.98,
          "close": 18.36,
          "volume": 76150.97,
          "close_time": 1762833599999,
          "quote_volume": 1394962.139,
          "trades": 4965,
          "taker_buy_base": 42978.32,
          "taker_buy_quote": 787184.7584
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 18.35,
          "high": 18.37,
          "low": 17.53,
          "close": 17.55,
          "volume": 74054.57,
          "close_time": 1762847999999,
          "quote_volume": 1322613.8233,
          "trades": 4174,
          "taker_buy_base": 32179.09,
          "taker_buy_quote": 572789.7312
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 17.55,
          "high": 17.88,
          "low": 17.49,
          "close": 17.8,
          "volume": 42124.75,
          "close_time": 1762862399999,
          "quote_volume": 745564.3662,
          "trades": 2059,
          "taker_buy_base": 22261.94,
          "taker_buy_quote": 394760.4075
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 17.79,
          "high": 17.89,
          "low": 17.57,
          "close": 17.63,
          "volume": 61231.08,
          "close_time": 1762876799999,
          "quote_volume": 1085048.0209,
          "trades": 2424,
          "taker_buy_base": 28961.79,
          "taker_buy_quote": 513157.07
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 17.63,
          "high": 17.72,
          "low": 17.24,
          "close": 17.27,
          "volume": 59163.12,
          "close_time": 1762891199999,
          "quote_volume": 1032551.6744,
          "trades": 2658,
          "taker_buy_base": 26980.84,
          "taker_buy_quote": 471589.3659
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 17.27,
          "high": 17.28,
          "low": 16.97,
          "close": 17.0,
          "volume": 47057.34,
          "close_time": 1762905599999,
          "quote_volume": 805475.2444,
          "trades": 2546,
          "taker_buy_base": 21091.86,
          "taker_buy_quote": 361226.803
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 17.01,
          "high": 17.17,
          "low": 16.91,
          "close": 17.11,
          "volume": 34374.16,
          "close_time": 1762919999999,
          "quote_volume": 586307.1373,
          "trades": 2839,
          "taker_buy_base": 21201.58,
          "taker_buy_quote": 361753.193
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 17.13,
          "high": 17.47,
          "low": 17.06,
          "close": 17.15,
          "volume": 46161.18,
          "close_time": 1762934399999,
          "quote_volume": 796868.0106,
          "trades": 2718,
          "taker_buy_base": 26707.03,
          "taker_buy_quote": 461705.7851
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 17.15,
          "high": 17.65,
          "low": 17.15,
          "close": 17.56,
          "volume": 68909.27,
          "close_time": 1762948799999,
          "quote_volume": 1204351.3275,
          "trades": 3690,
          "taker_buy_base": 39975.1,
          "taker_buy_quote": 698613.4343
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 17.57,
          "high": 17.76,
          "low": 16.98,
          "close": 17.04,
          "volume": 173862.31,
          "close_time": 1762963199999,
          "quote_volume": 3019216.7801,
          "trades": 7669,
          "taker_buy_base": 83649.67,
          "taker_buy_quote": 1450924.8783
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 17.03,
          "high": 17.08,
          "low": 16.64,
          "close": 16.8,
          "volume": 117336.22,
          "close_time": 1762977599999,
          "quote_volume": 1975757.1163,
          "trades": 7507,
          "taker_buy_base": 70379.06,
          "taker_buy_quote": 1185183.1471
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 16.79,
          "high": 16.98,
          "low": 16.74,
          "close": 16.81,
          "volume": 61475.39,
          "close_time": 1762991999999,
          "quote_volume": 1037699.2871,
          "trades": 2720,
          "taker_buy_base": 26188.78,
          "taker_buy_quote": 442243.904
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 16.81,
          "high": 17.64,
          "low": 16.8,
          "close": 17.45,
          "volume": 91333.92,
          "close_time": 1763006399999,
          "quote_volume": 1570127.8752,
          "trades": 5364,
          "taker_buy_base": 44173.17,
          "taker_buy_quote": 758647.8035
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 17.45,
          "high": 17.69,
          "low": 17.28,
          "close": 17.4,
          "volume": 80192.77,
          "close_time": 1763020799999,
          "quote_volume": 1404120.636,
          "trades": 4571,
          "taker_buy_base": 36372.1,
          "taker_buy_quote": 636597.6688
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 17.4,
          "high": 17.53,
          "low": 17.22,
          "close": 17.27,
          "volume": 42730.4,
          "close_time": 1763035199999,
          "quote_volume": 740797.4223,
          "trades": 2765,
          "taker_buy_base": 20568.58,
          "taker_buy_quote": 356889.5244
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 17.27,
          "high": 17.44,
          "low": 16.89,
          "close": 16.97,
          "volume": 106991.12,
          "close_time": 1763049599999,
          "quote_volume": 1835582.1348,
          "trades": 4091,
          "taker_buy_base": 52668.58,
          "taker_buy_quote": 903990.5707
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 16.96,
          "high": 17.02,
          "low": 15.91,
          "close": 15.98,
          "volume": 134646.25,
          "close_time": 1763063999999,
          "quote_volume": 2205447.9737,
          "trades": 6798,
          "taker_buy_base": 66557.71,
          "taker_buy_quote": 1088345.3652
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 15.98,
          "high": 16.32,
          "low": 15.76,
          "close": 16.1,
          "volume": 103461.32,
          "close_time": 1763078399999,
          "quote_volume": 1655405.4863,
          "trades": 7466,
          "taker_buy_base": 53373.4,
          "taker_buy_quote": 854601.8053
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 16.1,
          "high": 16.17,
          "low": 15.88,
          "close": 15.92,
          "volume": 76016.12,
          "close_time": 1763092799999,
          "quote_volume": 1215782.0281,
          "trades": 6736,
          "taker_buy_base": 36678.33,
          "taker_buy_quote": 586706.1829
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 15.92,
          "high": 16.08,
          "low": 15.35,
          "close": 15.92,
          "volume": 191375.69,
          "close_time": 1763107199999,
          "quote_volume": 3012272.4059,
          "trades": 13610,
          "taker_buy_base": 85072.94,
          "taker_buy_quote": 1341412.1553
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 15.93,
          "high": 15.94,
          "low": 15.31,
          "close": 15.39,
          "volume": 100161.81,
          "close_time": 1763121599999,
          "quote_volume": 1558375.6727,
          "trades": 8229,
          "taker_buy_base": 47076.94,
          "taker_buy_quote": 732643.4851
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 15.38,
          "high": 15.65,
          "low": 15.07,
          "close": 15.5,
          "volume": 264191.31,
          "close_time": 1763135999999,
          "quote_volume": 4051544.2923,
          "trades": 14179,
          "taker_buy_base": 130241.22,
          "taker_buy_quote": 2002800.2061
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 15.51,
          "high": 15.72,
          "low": 15.32,
          "close": 15.64,
          "volume": 106531.02,
          "close_time": 1763150399999,
          "quote_volume": 1655612.5301,
          "trades": 5813,
          "taker_buy_base": 55817.33,
          "taker_buy_quote": 868045.0982
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 15.65,
          "high": 15.65,
          "low": 14.84,
          "close": 15.13,
          "volume": 139972.51,
          "close_time": 1763164799999,
          "quote_volume": 2121197.217,
          "trades": 6183,
          "taker_buy_base": 66999.41,
          "taker_buy_quote": 1015726.1342
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 15.12,
          "high": 15.6,
          "low": 15.1,
          "close": 15.59,
          "volume": 46226.67,
          "close_time": 1763179199999,
          "quote_volume": 713695.5752,
          "trades": 3228,
          "taker_buy_base": 26008.19,
          "taker_buy_quote": 401772.3265
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 15.6,
          "high": 15.73,
          "low": 15.51,
          "close": 15.62,
          "volume": 34931.18,
          "close_time": 1763193599999,
          "quote_volume": 545522.617,
          "trades": 3679,
          "taker_buy_base": 18914.93,
          "taker_buy_quote": 295545.0548
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 15.63,
          "high": 15.63,
          "low": 15.32,
          "close": 15.44,
          "volume": 35582.61,
          "close_time": 1763207999999,
          "quote_volume": 550259.4971,
          "trades": 3519,
          "taker_buy_base": 15069.66,
          "taker_buy_quote": 233087.2581
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 15.44,
          "high": 15.68,
          "low": 15.41,
          "close": 15.6,
          "volume": 41352.6,
          "close_time": 1763222399999,
          "quote_volume": 644447.2344,
          "trades": 2560,
          "taker_buy_base": 27100.54,
          "taker_buy_quote": 422428.7186
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 15.61,
          "high": 15.77,
          "low": 15.49,
          "close": 15.68,
          "volume": 59047.19,
          "close_time": 1763236799999,
          "quote_volume": 923893.245,
          "trades": 2645,
          "taker_buy_base": 32527.3,
          "taker_buy_quote": 510157.4607
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 15.68,
          "high": 15.71,
          "low": 15.44,
          "close": 15.51,
          "volume": 38734.75,
          "close_time": 1763251199999,
          "quote_volume": 602078.0932,
          "trades": 1703,
          "taker_buy_base": 12812.03,
          "taker_buy_quote": 199286.6655
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.52,
          "high": 15.7,
          "low": 15.25,
          "close": 15.68,
          "volume": 43735.58,
          "close_time": 1763265599999,
          "quote_volume": 676113.947,
          "trades": 5935,
          "taker_buy_base": 24172.59,
          "taker_buy_quote": 373846.8902
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 15.69,
          "high": 15.77,
          "low": 15.58,
          "close": 15.73,
          "volume": 21740.31,
          "close_time": 1763279999999,
          "quote_volume": 340686.0119,
          "trades": 3017,
          "taker_buy_base": 10359.13,
          "taker_buy_quote": 162367.3798
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 15.73,
          "high": 15.84,
          "low": 15.41,
          "close": 15.45,
          "volume": 52226.36,
          "close_time": 1763294399999,
          "quote_volume": 817273.5072,
          "trades": 4765,
          "taker_buy_base": 27373.99,
          "taker_buy_quote": 428560.588
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 15.45,
          "high": 15.56,
          "low": 15.05,
          "close": 15.07,
          "volume": 94118.5,
          "close_time": 1763308799999,
          "quote_volume": 1441593.356,
          "trades": 6712,
          "taker_buy_base": 40291.34,
          "taker_buy_quote": 617884.5042
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 15.08,
          "high": 15.2,
          "low": 14.61,
          "close": 14.93,
          "volume": 186653.13,
          "close_time": 1763323199999,
          "quote_volume": 2778655.1556,
          "trades": 11063,
          "taker_buy_base": 85734.74,
          "taker_buy_quote": 1275537.2252
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 14.94,
          "high": 15.25,
          "low": 14.71,
          "close": 15.14,
          "volume": 116961.14,
          "close_time": 1763337599999,
          "quote_volume": 1748234.3554,
          "trades": 7780,
          "taker_buy_base": 64010.99,
          "taker_buy_quote": 957603.4685
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 15.13,
          "high": 15.67,
          "low": 14.98,
          "close": 15.53,
          "volume": 116382.46,
          "close_time": 1763351999999,
          "quote_volume": 1780492.4071,
          "trades": 6324,
          "taker_buy_base": 58471.02,
          "taker_buy_quote": 895323.824
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 15.54,
          "high": 15.77,
          "low": 15.51,
          "close": 15.62,
          "volume": 80142.68,
          "close_time": 1763366399999,
          "quote_volume": 1252610.9899,
          "trades": 4693,
          "taker_buy_base": 41097.21,
          "taker_buy_quote": 642579.144
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 15.63,
          "high": 15.71,
          "low": 15.57,
          "close": 15.61,
          "volume": 30943.17,
          "close_time": 1763380799999,
          "quote_volume": 483740.3899,
          "trades": 3315,
          "taker_buy_base": 15793.89,
          "taker_buy_quote": 246946.9531
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 15.61,
          "high": 15.83,
          "low": 15.1,
          "close": 15.24,
          "volume": 185746.0,
          "close_time": 1763395199999,
          "quote_volume": 2866434.6757,
          "trades": 9097,
          "taker_buy_base": 92282.99,
          "taker_buy_quote": 1424754.1842
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 15.24,
          "high": 15.36,
          "low": 14.32,
          "close": 14.37,
          "volume": 404419.77,
          "close_time": 1763409599999,
          "quote_volume": 5995062.2134,
          "trades": 12322,
          "taker_buy_base": 197359.18,
          "taker_buy_quote": 2921799.9903
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 14.35,
          "high": 14.7,
          "low": 14.24,
          "close": 14.51,
          "volume": 114207.95,
          "close_time": 1763423999999,
          "quote_volume": 1649461.2039,
          "trades": 5202,
          "taker_buy_base": 64259.52,
          "taker_buy_quote": 928092.5736
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.52,
          "high": 14.55,
          "low": 14.01,
          "close": 14.47,
          "volume": 152653.43,
          "close_time": 1763438399999,
          "quote_volume": 2179635.8483,
          "trades": 9113,
          "taker_buy_base": 65825.7,
          "taker_buy_quote": 939708.1234
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 14.49,
          "high": 14.68,
          "low": 14.32,
          "close": 14.52,
          "volume": 124017.95,
          "close_time": 1763452799999,
          "quote_volume": 1795822.1063,
          "trades": 8339,
          "taker_buy_base": 67410.54,
          "taker_buy_quote": 976572.5092
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 14.52,
          "high": 14.72,
          "low": 14.52,
          "close": 14.57,
          "volume": 174360.24,
          "close_time": 1763467199999,
          "quote_volume": 2550421.1592,
          "trades": 6462,
          "taker_buy_base": 72561.59,
          "taker_buy_quote": 1060577.9838
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 14.58,
          "high": 14.81,
          "low": 14.36,
          "close": 14.73,
          "volume": 174518.89,
          "close_time": 1763481599999,
          "quote_volume": 2548077.2061,
          "trades": 8856,
          "taker_buy_base": 75786.07,
          "taker_buy_quote": 1106424.4795
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 14.72,
          "high": 14.91,
          "low": 14.67,
          "close": 14.73,
          "volume": 123739.55,
          "close_time": 1763495999999,
          "quote_volume": 1828898.2048,
          "trades": 8534,
          "taker_buy_base": 59568.94,
          "taker_buy_quote": 880879.3515
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 14.72,
          "high": 14.78,
          "low": 14.49,
          "close": 14.59,
          "volume": 61028.36,
          "close_time": 1763510399999,
          "quote_volume": 893223.3943,
          "trades": 5675,
          "taker_buy_base": 35653.37,
          "taker_buy_quote": 521738.7355
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.58,
          "high": 14.68,
          "low": 14.39,
          "close": 14.43,
          "volume": 72993.33,
          "close_time": 1763524799999,
          "quote_volume": 1061669.093,
          "trades": 5169,
          "taker_buy_base": 35230.75,
          "taker_buy_quote": 512325.6917
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 14.43,
          "high": 14.45,
          "low": 13.94,
          "close": 14.36,
          "volume": 130377.99,
          "close_time": 1763539199999,
          "quote_volume": 1853430.4337,
          "trades": 6460,
          "taker_buy_base": 51930.98,
          "taker_buy_quote": 737324.8618
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 14.36,
          "high": 14.59,
          "low": 14.25,
          "close": 14.44,
          "volume": 126327.05,
          "close_time": 1763553599999,
          "quote_volume": 1819716.8368,
          "trades": 4729,
          "taker_buy_base": 79831.85,
          "taker_buy_quote": 1149763.1492
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 14.44,
          "high": 14.57,
          "low": 14.03,
          "close": 14.05,
          "volume": 120134.37,
          "close_time": 1763567999999,
          "quote_volume": 1716279.635,
          "trades": 8456,
          "taker_buy_base": 61773.69,
          "taker_buy_quote": 881282.1287
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 14.05,
          "high": 14.15,
          "low": 13.7,
          "close": 13.76,
          "volume": 139195.12,
          "close_time": 1763582399999,
          "quote_volume": 1928625.6881,
          "trades": 7326,
          "taker_buy_base": 57230.07,
          "taker_buy_quote": 795144.7701
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 13.77,
          "high": 14.32,
          "low": 13.73,
          "close": 14.27,
          "volume": 98621.67,
          "close_time": 1763596799999,
          "quote_volume": 1395636.5105,
          "trades": 6781,
          "taker_buy_base": 57856.66,
          "taker_buy_quote": 818582.5411
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.27,
          "high": 14.38,
          "low": 14.21,
          "close": 14.33,
          "volume": 47089.77,
          "close_time": 1763611199999,
          "quote_volume": 673400.0371,
          "trades": 3759,
          "taker_buy_base": 26157.24,
          "taker_buy_quote": 374135.994
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 14.33,
          "high": 14.44,
          "low": 14.23,
          "close": 14.35,
          "volume": 24688.97,
          "close_time": 1763625599999,
          "quote_volume": 353297.5347,
          "trades": 1851,
          "taker_buy_base": 13204.81,
          "taker_buy_quote": 189044.0705
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 14.36,
          "high": 14.4,
          "low": 14.22,
          "close": 14.39,
          "volume": 49699.48,
          "close_time": 1763639999999,
          "quote_volume": 710607.4427,
          "trades": 2047,
          "taker_buy_base": 24747.63,
          "taker_buy_quote": 354191.7764
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 14.4,
          "high": 14.51,
          "low": 14.2,
          "close": 14.21,
          "volume": 132043.92,
          "close_time": 1763654399999,
          "quote_volume": 1898436.6203,
          "trades": 7552,
          "taker_buy_base": 64409.09,
          "taker_buy_quote": 925731.3281
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 14.21,
          "high": 14.23,
          "low": 13.49,
          "close": 13.75,
          "volume": 234843.28,
          "close_time": 1763668799999,
          "quote_volume": 3235440.2272,
          "trades": 12393,
          "taker_buy_base": 124751.63,
          "taker_buy_quote": 1720063.9116
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 13.75,
          "high": 13.97,
          "low": 13.62,
          "close": 13.79,
          "volume": 111836.13,
          "close_time": 1763683199999,
          "quote_volume": 1551011.1297,
          "trades": 8470,
          "taker_buy_base": 53119.34,
          "taker_buy_quote": 736388.8236
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.8,
          "high": 13.97,
          "low": 13.68,
          "close": 13.76,
          "volume": 96953.73,
          "close_time": 1763697599999,
          "quote_volume": 1345484.4103,
          "trades": 7052,
          "taker_buy_base": 48182.58,
          "taker_buy_quote": 668247.8364
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 13.76,
          "high": 13.77,
          "low": 12.48,
          "close": 13.16,
          "volume": 252953.85,
          "close_time": 1763711999999,
          "quote_volume": 3366192.8603,
          "trades": 10767,
          "taker_buy_base": 107119.6,
          "taker_buy_quote": 1427870.6648
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 13.16,
          "high": 13.42,
          "low": 12.86,
          "close": 12.9,
          "volume": 207278.92,
          "close_time": 1763726399999,
          "quote_volume": 2718625.1812,
          "trades": 9432,
          "taker_buy_base": 91752.04,
          "taker_buy_quote": 1206281.4516
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 12.91,
          "high": 13.3,
          "low": 12.62,
          "close": 12.98,
          "volume": 229929.39,
          "close_time": 1763740799999,
          "quote_volume": 2992312.1772,
          "trades": 12988,
          "taker_buy_base": 123435.21,
          "taker_buy_quote": 1604887.4528
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 12.99,
          "high": 13.45,
          "low": 12.83,
          "close": 13.28,
          "volume": 167534.14,
          "close_time": 1763755199999,
          "quote_volume": 2213866.3435,
          "trades": 7127,
          "taker_buy_base": 85794.57,
          "taker_buy_quote": 1132654.3278
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 13.29,
          "high": 13.36,
          "low": 13.18,
          "close": 13.27,
          "volume": 163281.18,
          "close_time": 1763769599999,
          "quote_volume": 2166897.3219,
          "trades": 8192,
          "taker_buy_base": 70947.31,
          "taker_buy_quote": 940956.5932
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.28,
          "high": 13.32,
          "low": 13.24,
          "close": 13.27,
          "volume": 77213.77,
          "close_time": 1763783999999,
          "quote_volume": 1024904.7969,
          "trades": 6458,
          "taker_buy_base": 40042.97,
          "taker_buy_quote": 531394.4459
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 13.28,
          "high": 13.33,
          "low": 13.21,
          "close": 13.28,
          "volume": 91632.86,
          "close_time": 1763798399999,
          "quote_volume": 1216044.6575,
          "trades": 5968,
          "taker_buy_base": 43695.57,
          "taker_buy_quote": 579375.5495
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 13.28,
          "high": 13.34,
          "low": 13.15,
          "close": 13.27,
          "volume": 100559.86,
          "close_time": 1763812799999,
          "quote_volume": 1332827.3165,
          "trades": 7823,
          "taker_buy_base": 57188.4,
          "taker_buy_quote": 757582.1068
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 13.26,
          "high": 13.27,
          "low": 13.03,
          "close": 13.19,
          "volume": 78598.45,
          "close_time": 1763827199999,
          "quote_volume": 1035885.6806,
          "trades": 6217,
          "taker_buy_base": 41728.03,
          "taker_buy_quote": 549568.0323
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 13.18,
          "high": 13.27,
          "low": 13.17,
          "close": 13.23,
          "volume": 70435.56,
          "close_time": 1763841599999,
          "quote_volume": 932297.9024,
          "trades": 5924,
          "taker_buy_base": 35000.05,
          "taker_buy_quote": 463156.6632
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 13.23,
          "high": 13.38,
          "low": 13.19,
          "close": 13.23,
          "volume": 70114.36,
          "close_time": 1763855999999,
          "quote_volume": 928956.5949,
          "trades": 4808,
          "taker_buy_base": 32837.13,
          "taker_buy_quote": 434834.4342
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.24,
          "high": 13.38,
          "low": 13.21,
          "close": 13.34,
          "volume": 74012.03,
          "close_time": 1763870399999,
          "quote_volume": 983989.1469,
          "trades": 4622,
          "taker_buy_base": 32190.65,
          "taker_buy_quote": 428044.0529
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 13.34,
          "high": 13.44,
          "low": 13.23,
          "close": 13.29,
          "volume": 65223.19,
          "close_time": 1763884799999,
          "quote_volume": 870017.3592,
          "trades": 5385,
          "taker_buy_base": 34105.8,
          "taker_buy_quote": 454950.3968
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 13.3,
          "high": 13.37,
          "low": 13.23,
          "close": 13.29,
          "volume": 48719.51,
          "close_time": 1763899199999,
          "quote_volume": 648199.2214,
          "trades": 3420,
          "taker_buy_base": 25103.2,
          "taker_buy_quote": 333867.6676
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 13.29,
          "high": 13.42,
          "low": 13.27,
          "close": 13.41,
          "volume": 89445.6,
          "close_time": 1763913599999,
          "quote_volume": 1194298.2355,
          "trades": 4256,
          "taker_buy_base": 43633.15,
          "taker_buy_quote": 582858.7923
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 13.41,
          "high": 13.44,
          "low": 13.27,
          "close": 13.38,
          "volume": 76288.86,
          "close_time": 1763927999999,
          "quote_volume": 1018851.0142,
          "trades": 5139,
          "taker_buy_base": 34836.69,
          "taker_buy_quote": 464940.2431
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 13.38,
          "high": 13.46,
          "low": 13.27,
          "close": 13.27,
          "volume": 95054.46,
          "close_time": 1763942399999,
          "quote_volume": 1270095.6826,
          "trades": 5330,
          "taker_buy_base": 47291.26,
          "taker_buy_quote": 631790.0093
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.27,
          "high": 13.5,
          "low": 13.16,
          "close": 13.44,
          "volume": 111357.8,
          "close_time": 1763956799999,
          "quote_volume": 1484128.9526,
          "trades": 5810,
          "taker_buy_base": 52757.53,
          "taker_buy_quote": 700941.4533
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 13.45,
          "high": 13.58,
          "low": 13.29,
          "close": 13.44,
          "volume": 204889.97,
          "close_time": 1763971199999,
          "quote_volume": 2756783.9534,
          "trades": 8245,
          "taker_buy_base": 129357.28,
          "taker_buy_quote": 1739723.2388
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 13.44,
          "high": 13.46,
          "low": 13.27,
          "close": 13.39,
          "volume": 93820.41,
          "close_time": 1763985599999,
          "quote_volume": 1254339.7362,
          "trades": 4601,
          "taker_buy_base": 45501.23,
          "taker_buy_quote": 607637.0103
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 13.39,
          "high": 13.57,
          "low": 13.26,
          "close": 13.5,
          "volume": 120826.89,
          "close_time": 1763999999999,
          "quote_volume": 1619342.8639,
          "trades": 5991,
          "taker_buy_base": 54255.66,
          "taker_buy_quote": 726630.5781
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 13.5,
          "high": 14.0,
          "low": 13.5,
          "close": 13.91,
          "volume": 201934.52,
          "close_time": 1764014399999,
          "quote_volume": 2782703.4734,
          "trades": 13251,
          "taker_buy_base": 103808.57,
          "taker_buy_quote": 1431220.5373
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 13.92,
          "high": 14.05,
          "low": 13.88,
          "close": 13.89,
          "volume": 107650.43,
          "close_time": 1764028799999,
          "quote_volume": 1502141.1157,
          "trades": 5765,
          "taker_buy_base": 55712.31,
          "taker_buy_quote": 777519.2349
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 13.89,
          "high": 13.95,
          "low": 13.85,
          "close": 13.89,
          "volume": 73150.47,
          "close_time": 1764043199999,
          "quote_volume": 1017057.8658,
          "trades": 3321,
          "taker_buy_base": 40010.67,
          "taker_buy_quote": 556155.0182
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 13.9,
          "high": 13.95,
          "low": 13.82,
          "close": 13.88,
          "volume": 73499.63,
          "close_time": 1764057599999,
          "quote_volume": 1021492.7291,
          "trades": 3208,
          "taker_buy_base": 38188.9,
          "taker_buy_quote": 530646.8316
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 13.89,
          "high": 13.94,
          "low": 13.78,
          "close": 13.9,
          "volume": 87772.12,
          "close_time": 1764071999999,
          "quote_volume": 1219035.1985,
          "trades": 3940,
          "taker_buy_base": 38869.03,
          "taker_buy_quote": 539636.8903
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 13.9,
          "high": 13.94,
          "low": 13.69,
          "close": 13.91,
          "volume": 123376.59,
          "close_time": 1764086399999,
          "quote_volume": 1710667.4065,
          "trades": 9527,
          "taker_buy_base": 62068.65,
          "taker_buy_quote": 860023.0953
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 13.92,
          "high": 14.0,
          "low": 13.88,
          "close": 13.98,
          "volume": 136367.63,
          "close_time": 1764100799999,
          "quote_volume": 1900122.5921,
          "trades": 8763,
          "taker_buy_base": 55315.86,
          "taker_buy_quote": 770618.9471
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 13.99,
          "high": 14.37,
          "low": 13.97,
          "close": 14.17,
          "volume": 158767.12,
          "close_time": 1764115199999,
          "quote_volume": 2238931.2028,
          "trades": 10327,
          "taker_buy_base": 62643.87,
          "taker_buy_quote": 883693.1076
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.18,
          "high": 14.33,
          "low": 14.01,
          "close": 14.03,
          "volume": 97501.03,
          "close_time": 1764129599999,
          "quote_volume": 1385362.3455,
          "trades": 8038,
          "taker_buy_base": 45197.02,
          "taker_buy_quote": 642345.1253
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 14.03,
          "high": 14.09,
          "low": 14.0,
          "close": 14.08,
          "volume": 46876.85,
          "close_time": 1764143999999,
          "quote_volume": 658142.5639,
          "trades": 2857,
          "taker_buy_base": 21870.99,
          "taker_buy_quote": 306986.3221
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 14.08,
          "high": 14.08,
          "low": 13.97,
          "close": 14.0,
          "volume": 66817.93,
          "close_time": 1764158399999,
          "quote_volume": 936145.6123,
          "trades": 4849,
          "taker_buy_base": 33320.65,
          "taker_buy_quote": 466774.2733
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 14.01,
          "high": 14.01,
          "low": 13.9,
          "close": 13.97,
          "volume": 120873.22,
          "close_time": 1764172799999,
          "quote_volume": 1686291.7254,
          "trades": 7226,
          "taker_buy_base": 61290.26,
          "taker_buy_quote": 854998.6879
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 13.96,
          "high": 14.61,
          "low": 13.95,
          "close": 14.54,
          "volume": 216448.72,
          "close_time": 1764187199999,
          "quote_volume": 3112004.5933,
          "trades": 12123,
          "taker_buy_base": 110707.73,
          "taker_buy_quote": 1592238.1039
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 14.55,
          "high": 14.95,
          "low": 14.5,
          "close": 14.95,
          "volume": 291129.87,
          "close_time": 1764201599999,
          "quote_volume": 4273505.4658,
          "trades": 7435,
          "taker_buy_base": 131035.84,
          "taker_buy_quote": 1922241.0451
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.95,
          "high": 15.02,
          "low": 14.89,
          "close": 14.92,
          "volume": 186533.28,
          "close_time": 1764215999999,
          "quote_volume": 2788928.8156,
          "trades": 7426,
          "taker_buy_base": 100062.58,
          "taker_buy_quote": 1496204.4422
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 14.93,
          "high": 14.98,
          "low": 14.88,
          "close": 14.95,
          "volume": 100825.77,
          "close_time": 1764230399999,
          "quote_volume": 1506337.258,
          "trades": 4704,
          "taker_buy_base": 42115.85,
          "taker_buy_quote": 628960.7148
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 14.95,
          "high": 14.98,
          "low": 14.86,
          "close": 14.93,
          "volume": 110180.77,
          "close_time": 1764244799999,
          "quote_volume": 1645945.9903,
          "trades": 4429,
          "taker_buy_base": 54969.55,
          "taker_buy_quote": 821131.8023
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 14.93,
          "high": 14.99,
          "low": 14.91,
          "close": 14.96,
          "volume": 96288.75,
          "close_time": 1764259199999,
          "quote_volume": 1439109.862,
          "trades": 3728,
          "taker_buy_base": 43612.05,
          "taker_buy_quote": 651871.5926
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 14.97,
          "high": 15.16,
          "low": 14.94,
          "close": 15.03,
          "volume": 100807.36,
          "close_time": 1764273599999,
          "quote_volume": 1522188.569,
          "trades": 4203,
          "taker_buy_base": 55173.76,
          "taker_buy_quote": 833080.9251
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 15.03,
          "high": 15.08,
          "low": 14.98,
          "close": 15.02,
          "volume": 50926.76,
          "close_time": 1764287999999,
          "quote_volume": 765624.0202,
          "trades": 2656,
          "taker_buy_base": 28824.93,
          "taker_buy_quote": 433346.6411
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 15.03,
          "high": 15.07,
          "low": 15.0,
          "close": 15.05,
          "volume": 75834.69,
          "close_time": 1764302399999,
          "quote_volume": 1139763.5551,
          "trades": 3992,
          "taker_buy_base": 33553.02,
          "taker_buy_quote": 504273.2759
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 15.05,
          "high": 15.08,
          "low": 15.0,
          "close": 15.02,
          "volume": 71806.8,
          "close_time": 1764316799999,
          "quote_volume": 1079717.1577,
          "trades": 3036,
          "taker_buy_base": 31938.41,
          "taker_buy_quote": 480079.948
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 15.02,
          "high": 15.12,
          "low": 14.79,
          "close": 15.03,
          "volume": 123237.64,
          "close_time": 1764331199999,
          "quote_volume": 1849645.5787,
          "trades": 6575,
          "taker_buy_base": 65376.05,
          "taker_buy_quote": 981164.1284
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 15.03,
          "high": 15.27,
          "low": 15.0,
          "close": 15.09,
          "volume": 109985.91,
          "close_time": 1764345599999,
          "quote_volume": 1661599.0633,
          "trades": 5144,
          "taker_buy_base": 53572.84,
          "taker_buy_quote": 809083.1007
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 15.1,
          "high": 15.1,
          "low": 14.81,
          "close": 14.89,
          "volume": 169249.37,
          "close_time": 1764359999999,
          "quote_volume": 2518973.266,
          "trades": 6648,
          "taker_buy_base": 90861.71,
          "taker_buy_quote": 1351707.0174
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 14.88,
          "high": 14.9,
          "low": 14.79,
          "close": 14.85,
          "volume": 70714.24,
          "close_time": 1764374399999,
          "quote_volume": 1050962.4957,
          "trades": 3012,
          "taker_buy_base": 32920.7,
          "taker_buy_quote": 489171.4316
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 14.85,
          "high": 14.89,
          "low": 14.83,
          "close": 14.86,
          "volume": 45286.58,
          "close_time": 1764388799999,
          "quote_volume": 673074.7062,
          "trades": 2055,
          "taker_buy_base": 24127.36,
          "taker_buy_quote": 358633.9344
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 14.86,
          "high": 14.91,
          "low": 14.67,
          "close": 14.69,
          "volume": 76963.52,
          "close_time": 1764403199999,
          "quote_volume": 1140213.6141,
          "trades": 2758,
          "taker_buy_base": 37789.98,
          "taker_buy_quote": 560031.8959
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 14.69,
          "high": 14.89,
          "low": 14.64,
          "close": 14.88,
          "volume": 47122.85,
          "close_time": 1764417599999,
          "quote_volume": 695744.994,
          "trades": 2383,
          "taker_buy_base": 21050.51,
          "taker_buy_quote": 310684.0605
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 14.89,
          "high": 14.89,
          "low": 14.75,
          "close": 14.86,
          "volume": 52209.39,
          "close_time": 1764431999999,
          "quote_volume": 774139.4944,
          "trades": 2813,
          "taker_buy_base": 26947.44,
          "taker_buy_quote": 399613.3627
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 14.86,
          "high": 14.86,
          "low": 14.37,
          "close": 14.46,
          "volume": 111313.96,
          "close_time": 1764446399999,
          "quote_volume": 1625314.4126,
          "trades": 6009,
          "taker_buy_base": 56275.56,
          "taker_buy_quote": 821713.7082
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 14.46,
          "high": 14.46,
          "low": 14.2,
          "close": 14.25,
          "volume": 113128.49,
          "close_time": 1764460799999,
          "quote_volume": 1620781.6165,
          "trades": 5417,
          "taker_buy_base": 56424.48,
          "taker_buy_quote": 808328.4201
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 14.25,
          "high": 14.34,
          "low": 14.13,
          "close": 14.21,
          "volume": 40621.33,
          "close_time": 1764475199999,
          "quote_volume": 578355.4286,
          "trades": 3144,
          "taker_buy_base": 17284.39,
          "taker_buy_quote": 245987.3585
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 14.22,
          "high": 14.22,
          "low": 13.98,
          "close": 14.15,
          "volume": 65342.11,
          "close_time": 1764489599999,
          "quote_volume": 919917.0379,
          "trades": 4531,
          "taker_buy_base": 31157.39,
          "taker_buy_quote": 438519.693
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 14.14,
          "high": 14.23,
          "low": 14.05,
          "close": 14.07,
          "volume": 73833.08,
          "close_time": 1764503999999,
          "quote_volume": 1043169.9605,
          "trades": 4345,
          "taker_buy_base": 36426.12,
          "taker_buy_quote": 514795.6113
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 14.07,
          "high": 14.31,
          "low": 14.05,
          "close": 14.17,
          "volume": 83588.59,
          "close_time": 1764518399999,
          "quote_volume": 1187033.6599,
          "trades": 4798,
          "taker_buy_base": 38982.59,
          "taker_buy_quote": 553693.4949
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 14.18,
          "high": 14.29,
          "low": 13.83,
          "close": 14.0,
          "volume": 138740.78,
          "close_time": 1764532799999,
          "quote_volume": 1945130.7351,
          "trades": 6832,
          "taker_buy_base": 65780.3,
          "taker_buy_quote": 922353.3629
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 14.0,
          "high": 14.04,
          "low": 13.66,
          "close": 13.71,
          "volume": 127607.19,
          "close_time": 1764547199999,
          "quote_volume": 1769527.1566,
          "trades": 5315,
          "taker_buy_base": 64569.29,
          "taker_buy_quote": 895412.9123
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 12.94,
          "close": 12.96,
          "volume": 228384.51,
          "close_time": 1764561599999,
          "quote_volume": 3041762.2814,
          "trades": 16106,
          "taker_buy_base": 102865.97,
          "taker_buy_quote": 1369072.5498
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 12.96,
          "high": 13.09,
          "low": 12.88,
          "close": 13.08,
          "volume": 58280.25,
          "close_time": 1764575999999,
          "quote_volume": 755611.7607,
          "trades": 5049,
          "taker_buy_base": 32116.66,
          "taker_buy_quote": 416393.793
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 13.07,
          "high": 13.11,
          "low": 12.95,
          "close": 12.95,
          "volume": 42536.7,
          "close_time": 1764590399999,
          "quote_volume": 553763.2172,
          "trades": 3055,
          "taker_buy_base": 19285.25,
          "taker_buy_quote": 251160.2537
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 12.95,
          "high": 12.97,
          "low": 12.62,
          "close": 12.69,
          "volume": 175613.32,
          "close_time": 1764604799999,
          "quote_volume": 2247242.0,
          "trades": 11202,
          "taker_buy_base": 71943.57,
          "taker_buy_quote": 922588.7898
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 12.7,
          "high": 12.78,
          "low": 12.56,
          "close": 12.62,
          "volume": 76775.99,
          "close_time": 1764619199999,
          "quote_volume": 972672.5939,
          "trades": 7894,
          "taker_buy_base": 45078.89,
          "taker_buy_quote": 571511.2895
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 12.61,
          "high": 12.87,
          "low": 12.6,
          "close": 12.76,
          "volume": 92355.89,
          "close_time": 1764633599999,
          "quote_volume": 1177818.8459,
          "trades": 6590,
          "taker_buy_base": 46036.78,
          "taker_buy_quote": 587156.4262
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.75,
          "high": 13.02,
          "low": 12.72,
          "close": 12.95,
          "volume": 72763.07,
          "close_time": 1764647999999,
          "quote_volume": 937133.3222,
          "trades": 5528,
          "taker_buy_base": 32540.75,
          "taker_buy_quote": 419312.6612
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 12.96,
          "high": 13.04,
          "low": 12.87,
          "close": 13.02,
          "volume": 49075.22,
          "close_time": 1764662399999,
          "quote_volume": 635831.2253,
          "trades": 3473,
          "taker_buy_base": 23371.62,
          "taker_buy_quote": 302741.0411
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 13.03,
          "high": 13.13,
          "low": 12.87,
          "close": 12.91,
          "volume": 197427.04,
          "close_time": 1764676799999,
          "quote_volume": 2561311.6785,
          "trades": 9312,
          "taker_buy_base": 86791.2,
          "taker_buy_quote": 1126462.2727
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 12.91,
          "high": 13.72,
          "low": 12.85,
          "close": 13.68,
          "volume": 191709.96,
          "close_time": 1764691199999,
          "quote_volume": 2551830.7868,
          "trades": 9903,
          "taker_buy_base": 101794.96,
          "taker_buy_quote": 1354907.964
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 13.68,
          "high": 13.75,
          "low": 13.55,
          "close": 13.65,
          "volume": 121179.31,
          "close_time": 1764705599999,
          "quote_volume": 1653663.5746,
          "trades": 8761,
          "taker_buy_base": 60033.29,
          "taker_buy_quote": 819194.4846
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 13.66,
          "high": 13.77,
          "low": 13.57,
          "close": 13.63,
          "volume": 125230.5,
          "close_time": 1764719999999,
          "quote_volume": 1711217.0295,
          "trades": 6672,
          "taker_buy_base": 59226.39,
          "taker_buy_quote": 809734.3873
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.64,
          "high": 13.86,
          "low": 13.59,
          "close": 13.82,
          "volume": 80836.03,
          "close_time": 1764734399999,
          "quote_volume": 1111131.5198,
          "trades": 5536,
          "taker_buy_base": 39147.42,
          "taker_buy_quote": 537674.2235
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 13.82,
          "high": 14.36,
          "low": 13.81,
          "close": 14.14,
          "volume": 154529.42,
          "close_time": 1764748799999,
          "quote_volume": 2172722.1863,
          "trades": 9993,
          "taker_buy_base": 72659.81,
          "taker_buy_quote": 1022088.8884
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 14.14,
          "high": 14.18,
          "low": 14.01,
          "close": 14.06,
          "volume": 66802.02,
          "close_time": 1764763199999,
          "quote_volume": 941395.699,
          "trades": 4856,
          "taker_buy_base": 30427.48,
          "taker_buy_quote": 428666.5488
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 14.07,
          "high": 14.29,
          "low": 13.89,
          "close": 14.17,
          "volume": 193227.98,
          "close_time": 1764777599999,
          "quote_volume": 2725432.0728,
          "trades": 13013,
          "taker_buy_base": 92661.61,
          "taker_buy_quote": 1307171.9821
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 14.17,
          "high": 14.5,
          "low": 14.07,
          "close": 14.49,
          "volume": 127421.08,
          "close_time": 1764791999999,
          "quote_volume": 1828351.4388,
          "trades": 9946,
          "taker_buy_base": 63858.12,
          "taker_buy_quote": 916209.338
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 14.5,
          "high": 15.08,
          "low": 14.42,
          "close": 14.78,
          "volume": 251303.3,
          "close_time": 1764806399999,
          "quote_volume": 3710206.5882,
          "trades": 13431,
          "taker_buy_base": 132037.16,
          "taker_buy_quote": 1948796.0747
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.79,
          "high": 14.88,
          "low": 14.69,
          "close": 14.73,
          "volume": 140818.28,
          "close_time": 1764820799999,
          "quote_volume": 2080239.4723,
          "trades": 8030,
          "taker_buy_base": 66810.74,
          "taker_buy_quote": 986849.8212
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 14.73,
          "high": 14.76,
          "low": 14.69,
          "close": 14.73,
          "volume": 71014.23,
          "close_time": 1764835199999,
          "quote_volume": 1045915.299,
          "trades": 3124,
          "taker_buy_base": 37384.95,
          "taker_buy_quote": 550663.7962
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 14.72,
          "high": 14.79,
          "low": 14.69,
          "close": 14.74,
          "volume": 75582.21,
          "close_time": 1764849599999,
          "quote_volume": 1113805.7345,
          "trades": 4039,
          "taker_buy_base": 33343.56,
          "taker_buy_quote": 491339.6712
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 14.75,
          "high": 14.86,
          "low": 14.63,
          "close": 14.75,
          "volume": 146085.64,
          "close_time": 1764863999999,
          "quote_volume": 2151734.0083,
          "trades": 7243,
          "taker_buy_base": 80823.27,
          "taker_buy_quote": 1190794.6043
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 14.74,
          "high": 14.77,
          "low": 14.21,
          "close": 14.43,
          "volume": 214224.47,
          "close_time": 1764878399999,
          "quote_volume": 3111326.1608,
          "trades": 9328,
          "taker_buy_base": 103687.46,
          "taker_buy_quote": 1505594.1053
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 14.43,
          "high": 14.52,
          "low": 14.36,
          "close": 14.41,
          "volume": 76320.51,
          "close_time": 1764892799999,
          "quote_volume": 1102142.3358,
          "trades": 4253,
          "taker_buy_base": 39333.13,
          "taker_buy_quote": 567851.954
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 14.41,
          "high": 14.53,
          "low": 14.39,
          "close": 14.45,
          "volume": 84715.6,
          "close_time": 1764907199999,
          "quote_volume": 1225858.0948,
          "trades": 4199,
          "taker_buy_base": 38665.89,
          "taker_buy_quote": 559117.2413
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 14.46,
          "high": 14.48,
          "low": 14.33,
          "close": 14.37,
          "volume": 63881.12,
          "close_time": 1764921599999,
          "quote_volume": 919725.6243,
          "trades": 2836,
          "taker_buy_base": 29424.17,
          "taker_buy_quote": 423872.3662
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 14.38,
          "high": 14.38,
          "low": 13.77,
          "close": 13.82,
          "volume": 110726.61,
          "close_time": 1764935999999,
          "quote_volume": 1556527.4284,
          "trades": 6144,
          "taker_buy_base": 53103.72,
          "taker_buy_quote": 745850.614
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 13.8,
          "high": 13.88,
          "low": 13.58,
          "close": 13.68,
          "volume": 141866.24,
          "close_time": 1764950399999,
          "quote_volume": 1948759.9129,
          "trades": 10621,
          "taker_buy_base": 73805.04,
          "taker_buy_quote": 1014131.1928
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 13.68,
          "high": 13.68,
          "low": 13.2,
          "close": 13.42,
          "volume": 136574.91,
          "close_time": 1764964799999,
          "quote_volume": 1832554.5859,
          "trades": 11732,
          "taker_buy_base": 66460.07,
          "taker_buy_quote": 891383.3223
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.11,
          "close": 13.22,
          "volume": 90186.17,
          "close_time": 1764979199999,
          "quote_volume": 1195658.2031,
          "trades": 5372,
          "taker_buy_base": 32148.72,
          "taker_buy_quote": 427006.2147
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.21,
          "high": 13.39,
          "low": 13.14,
          "close": 13.33,
          "volume": 76353.42,
          "close_time": 1764993599999,
          "quote_volume": 1014118.3969,
          "trades": 5842,
          "taker_buy_base": 46428.07,
          "taker_buy_quote": 616447.5888
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 13.33,
          "high": 13.34,
          "low": 13.22,
          "close": 13.25,
          "volume": 32222.53,
          "close_time": 1765007999999,
          "quote_volume": 427887.4242,
          "trades": 2586,
          "taker_buy_base": 15177.09,
          "taker_buy_quote": 201621.1766
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 13.24,
          "high": 13.32,
          "low": 13.17,
          "close": 13.23,
          "volume": 38409.69,
          "close_time": 1765022399999,
          "quote_volume": 508328.9086,
          "trades": 3735,
          "taker_buy_base": 18774.08,
          "taker_buy_quote": 248504.9152
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 13.23,
          "high": 13.35,
          "low": 13.18,
          "close": 13.32,
          "volume": 78898.3,
          "close_time": 1765036799999,
          "quote_volume": 1046081.7418,
          "trades": 4298,
          "taker_buy_base": 45161.34,
          "taker_buy_quote": 598653.5648
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 13.32,
          "high": 13.48,
          "low": 13.28,
          "close": 13.31,
          "volume": 78395.41,
          "close_time": 1765051199999,
          "quote_volume": 1050379.0466,
          "trades": 5945,
          "taker_buy_base": 39073.5,
          "taker_buy_quote": 523257.9068
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 13.32,
          "high": 13.47,
          "low": 13.3,
          "close": 13.41,
          "volume": 70883.21,
          "close_time": 1765065599999,
          "quote_volume": 949625.8003,
          "trades": 4618,
          "taker_buy_base": 41234.8,
          "taker_buy_quote": 552519.9127
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.41,
          "high": 13.55,
          "low": 13.41,
          "close": 13.5,
          "volume": 67187.57,
          "close_time": 1765079999999,
          "quote_volume": 906028.7534,
          "trades": 3292,
          "taker_buy_base": 25866.66,
          "taker_buy_quote": 348929.023
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 13.51,
          "high": 13.52,
          "low": 13.37,
          "close": 13.4,
          "volume": 33674.81,
          "close_time": 1765094399999,
          "quote_volume": 452403.8135,
          "trades": 2367,
          "taker_buy_base": 20209.13,
          "taker_buy_quote": 271376.4013
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 13.41,
          "high": 13.43,
          "low": 13.32,
          "close": 13.35,
          "volume": 37449.04,
          "close_time": 1765108799999,
          "quote_volume": 500524.5116,
          "trades": 2716,
          "taker_buy_base": 22427.28,
          "taker_buy_quote": 299769.4188
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 13.35,
          "high": 13.45,
          "low": 12.96,
          "close": 13.43,
          "volume": 162242.41,
          "close_time": 1765123199999,
          "quote_volume": 2135820.58,
          "trades": 9062,
          "taker_buy_base": 89471.4,
          "taker_buy_quote": 1178173.9578
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 13.42,
          "high": 13.85,
          "low": 13.31,
          "close": 13.75,
          "volume": 197602.66,
          "close_time": 1765137599999,
          "quote_volume": 2694089.9486,
          "trades": 10966,
          "taker_buy_base": 96440.9,
          "taker_buy_quote": 1315400.144
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 13.76,
          "high": 13.82,
          "low": 13.28,
          "close": 13.49,
          "volume": 129153.19,
          "close_time": 1765151999999,
          "quote_volume": 1747398.6512,
          "trades": 8933,
          "taker_buy_base": 57436.64,
          "taker_buy_quote": 775848.3271
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.49,
          "high": 13.67,
          "low": 13.38,
          "close": 13.55,
          "volume": 98337.79,
          "close_time": 1765166399999,
          "quote_volume": 1329782.2142,
          "trades": 5656,
          "taker_buy_base": 38549.25,
          "taker_buy_quote": 520897.1442
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 13.55,
          "high": 13.73,
          "low": 13.54,
          "close": 13.68,
          "volume": 54071.52,
          "close_time": 1765180799999,
          "quote_volume": 738544.6918,
          "trades": 3836,
          "taker_buy_base": 23870.89,
          "taker_buy_quote": 326114.0787
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 13.69,
          "high": 13.92,
          "low": 13.66,
          "close": 13.74,
          "volume": 121068.83,
          "close_time": 1765195199999,
          "quote_volume": 1671142.5274,
          "trades": 6345,
          "taker_buy_base": 56823.28,
          "taker_buy_quote": 784228.5448
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 13.75,
          "high": 13.82,
          "low": 13.52,
          "close": 13.59,
          "volume": 133271.22,
          "close_time": 1765209599999,
          "quote_volume": 1825201.9407,
          "trades": 8635,
          "taker_buy_base": 63263.79,
          "taker_buy_quote": 865936.2519
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 13.58,
          "high": 13.72,
          "low": 13.49,
          "close": 13.55,
          "volume": 119415.22,
          "close_time": 1765223999999,
          "quote_volume": 1626728.6197,
          "trades": 7954,
          "taker_buy_base": 53537.79,
          "taker_buy_quote": 729249.5512
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 13.55,
          "high": 13.75,
          "low": 13.54,
          "close": 13.65,
          "volume": 96893.25,
          "close_time": 1765238399999,
          "quote_volume": 1322235.7221,
          "trades": 6731,
          "taker_buy_base": 43828.42,
          "taker_buy_quote": 598245.2793
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.64,
          "high": 13.74,
          "low": 13.53,
          "close": 13.73,
          "volume": 84341.72,
          "close_time": 1765252799999,
          "quote_volume": 1148610.7077,
          "trades": 5455,
          "taker_buy_base": 41604.78,
          "taker_buy_quote": 566522.5402
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 13.73,
          "high": 13.77,
          "low": 13.54,
          "close": 13.73,
          "volume": 86984.35,
          "close_time": 1765267199999,
          "quote_volume": 1188075.1096,
          "trades": 4721,
          "taker_buy_base": 37774.91,
          "taker_buy_quote": 515511.3249
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 13.73,
          "high": 13.78,
          "low": 13.49,
          "close": 13.6,
          "volume": 81903.17,
          "close_time": 1765281599999,
          "quote_volume": 1114532.4968,
          "trades": 4738,
          "taker_buy_base": 41023.8,
          "taker_buy_quote": 557669.8238
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 13.59,
          "high": 14.18,
          "low": 13.56,
          "close": 14.13,
          "volume": 169523.32,
          "close_time": 1765295999999,
          "quote_volume": 2335276.2319,
          "trades": 11886,
          "taker_buy_base": 69864.48,
          "taker_buy_quote": 962662.3625
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 14.13,
          "high": 14.73,
          "low": 14.13,
          "close": 14.62,
          "volume": 228014.14,
          "close_time": 1765310399999,
          "quote_volume": 3318546.6699,
          "trades": 19208,
          "taker_buy_base": 111337.77,
          "taker_buy_quote": 1621223.6091
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 14.62,
          "high": 14.66,
          "low": 14.47,
          "close": 14.6,
          "volume": 138608.55,
          "close_time": 1765324799999,
          "quote_volume": 2023630.5654,
          "trades": 8002,
          "taker_buy_base": 68422.09,
          "taker_buy_quote": 999287.9619
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 14.61,
          "high": 14.64,
          "low": 14.56,
          "close": 14.61,
          "volume": 67547.14,
          "close_time": 1765339199999,
          "quote_volume": 986382.9395,
          "trades": 4097,
          "taker_buy_base": 32512.78,
          "taker_buy_quote": 474783.2542
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 14.62,
          "high": 14.63,
          "low": 14.56,
          "close": 14.61,
          "volume": 53288.15,
          "close_time": 1765353599999,
          "quote_volume": 777763.4924,
          "trades": 3085,
          "taker_buy_base": 27086.96,
          "taker_buy_quote": 395360.5159
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 14.62,
          "high": 14.67,
          "low": 14.18,
          "close": 14.27,
          "volume": 154017.12,
          "close_time": 1765367999999,
          "quote_volume": 2226501.8458,
          "trades": 6646,
          "taker_buy_base": 85328.57,
          "taker_buy_quote": 1231792.8418
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 14.27,
          "high": 14.34,
          "low": 14.16,
          "close": 14.24,
          "volume": 130244.69,
          "close_time": 1765382399999,
          "quote_volume": 1856512.7102,
          "trades": 7169,
          "taker_buy_base": 52592.61,
          "taker_buy_quote": 749538.9365
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 14.24,
          "high": 14.67,
          "low": 14.21,
          "close": 14.55,
          "volume": 227964.37,
          "close_time": 1765396799999,
          "quote_volume": 3296982.1742,
          "trades": 16117,
          "taker_buy_base": 104081.45,
          "taker_buy_quote": 1505403.5014
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 14.56,
          "high": 14.82,
          "low": 14.1,
          "close": 14.12,
          "volume": 265667.73,
          "close_time": 1765411199999,
          "quote_volume": 3842405.0344,
          "trades": 16878,
          "taker_buy_base": 127684.37,
          "taker_buy_quote": 1845519.8327
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 14.12,
          "high": 14.12,
          "low": 13.29,
          "close": 13.32,
          "volume": 168397.85,
          "close_time": 1765425599999,
          "quote_volume": 2298455.9972,
          "trades": 12096,
          "taker_buy_base": 78064.0,
          "taker_buy_quote": 1063924.5644
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 13.31,
          "high": 13.49,
          "low": 13.25,
          "close": 13.4,
          "volume": 97589.2,
          "close_time": 1765439999999,
          "quote_volume": 1306171.9597,
          "trades": 6808,
          "taker_buy_base": 49161.47,
          "taker_buy_quote": 657758.2841
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 13.4,
          "high": 13.43,
          "low": 13.26,
          "close": 13.34,
          "volume": 74766.93,
          "close_time": 1765454399999,
          "quote_volume": 997344.2658,
          "trades": 5965,
          "taker_buy_base": 42754.49,
          "taker_buy_quote": 570375.96
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 13.33,
          "high": 13.36,
          "low": 12.93,
          "close": 13.01,
          "volume": 170231.41,
          "close_time": 1765468799999,
          "quote_volume": 2245251.0872,
          "trades": 10547,
          "taker_buy_base": 80675.67,
          "taker_buy_quote": 1062596.3853
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 13.01,
          "high": 13.39,
          "low": 12.89,
          "close": 13.25,
          "volume": 159338.4,
          "close_time": 1765483199999,
          "quote_volume": 2098047.8667,
          "trades": 9930,
          "taker_buy_base": 77037.98,
          "taker_buy_quote": 1014300.7531
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 13.25,
          "high": 13.62,
          "low": 13.24,
          "close": 13.42,
          "volume": 191777.86,
          "close_time": 1765497599999,
          "quote_volume": 2578033.0942,
          "trades": 10272,
          "taker_buy_base": 87394.97,
          "taker_buy_quote": 1174510.6737
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.43,
          "high": 13.74,
          "low": 13.33,
          "close": 13.61,
          "volume": 97126.64,
          "close_time": 1765511999999,
          "quote_volume": 1316352.5319,
          "trades": 6573,
          "taker_buy_base": 43163.84,
          "taker_buy_quote": 584813.9206
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 13.6,
          "high": 13.79,
          "low": 13.55,
          "close": 13.66,
          "volume": 72376.86,
          "close_time": 1765526399999,
          "quote_volume": 990862.0626,
          "trades": 4801,
          "taker_buy_base": 28790.16,
          "taker_buy_quote": 394135.8985
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 13.66,
          "high": 13.68,
          "low": 13.49,
          "close": 13.56,
          "volume": 72692.25,
          "close_time": 1765540799999,
          "quote_volume": 987101.8023,
          "trades": 4419,
          "taker_buy_base": 36194.02,
          "taker_buy_quote": 491356.0822
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 13.56,
          "high": 13.65,
          "low": 12.82,
          "close": 12.91,
          "volume": 196371.73,
          "close_time": 1765555199999,
          "quote_volume": 2623696.5952,
          "trades": 12357,
          "taker_buy_base": 92906.54,
          "taker_buy_quote": 1242129.1277
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 12.9,
          "high": 13.21,
          "low": 12.81,
          "close": 13.08,
          "volume": 184629.75,
          "close_time": 1765569599999,
          "quote_volume": 2403888.311,
          "trades": 10681,
          "taker_buy_base": 86169.81,
          "taker_buy_quote": 1120517.5063
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 13.09,
          "high": 13.17,
          "low": 13.04,
          "close": 13.11,
          "volume": 70296.43,
          "close_time": 1765583999999,
          "quote_volume": 920770.932,
          "trades": 3505,
          "taker_buy_base": 26200.64,
          "taker_buy_quote": 343227.3186
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 13.11,
          "high": 13.25,
          "low": 13.09,
          "close": 13.22,
          "volume": 66631.6,
          "close_time": 1765598399999,
          "quote_volume": 877012.0302,
          "trades": 3472,
          "taker_buy_base": 28699.23,
          "taker_buy_quote": 377772.826
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 13.22,
          "high": 13.46,
          "low": 13.19,
          "close": 13.33,
          "volume": 71605.05,
          "close_time": 1765612799999,
          "quote_volume": 953725.1774,
          "trades": 3784,
          "taker_buy_base": 37040.08,
          "taker_buy_quote": 493002.5913
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 13.34,
          "high": 13.47,
          "low": 13.34,
          "close": 13.38,
          "volume": 69979.68,
          "close_time": 1765627199999,
          "quote_volume": 938532.3661,
          "trades": 3291,
          "taker_buy_base": 31000.41,
          "taker_buy_quote": 415803.1941
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 13.38,
          "high": 13.41,
          "low": 13.23,
          "close": 13.36,
          "volume": 66526.22,
          "close_time": 1765641599999,
          "quote_volume": 885393.4122,
          "trades": 3357,
          "taker_buy_base": 30279.91,
          "taker_buy_quote": 402971.0244
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 13.37,
          "high": 13.42,
          "low": 13.32,
          "close": 13.39,
          "volume": 52529.88,
          "close_time": 1765655999999,
          "quote_volume": 702444.4717,
          "trades": 2804,
          "taker_buy_base": 25210.45,
          "taker_buy_quote": 337135.8557
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 13.4,
          "high": 13.4,
          "low": 13.25,
          "close": 13.38,
          "volume": 54848.93,
          "close_time": 1765670399999,
          "quote_volume": 730858.1418,
          "trades": 2942,
          "taker_buy_base": 25270.02,
          "taker_buy_quote": 336687.1546
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.38,
          "high": 13.4,
          "low": 13.3,
          "close": 13.3,
          "volume": 44042.74,
          "close_time": 1765684799999,
          "quote_volume": 588246.278,
          "trades": 3172,
          "taker_buy_base": 20162.36,
          "taker_buy_quote": 269337.4472
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 13.3,
          "high": 13.32,
          "low": 13.18,
          "close": 13.25,
          "volume": 41156.77,
          "close_time": 1765699199999,
          "quote_volume": 545213.9871,
          "trades": 2430,
          "taker_buy_base": 21893.28,
          "taker_buy_quote": 290079.9753
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 13.25,
          "high": 13.28,
          "low": 12.97,
          "close": 13.07,
          "volume": 77058.24,
          "close_time": 1765713599999,
          "quote_volume": 1010696.766,
          "trades": 3658,
          "taker_buy_base": 32307.75,
          "taker_buy_quote": 423980.9319
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 13.06,
          "high": 13.14,
          "low": 12.98,
          "close": 13.03,
          "volume": 62481.89,
          "close_time": 1765727999999,
          "quote_volume": 815215.3589,
          "trades": 4265,
          "taker_buy_base": 30399.09,
          "taker_buy_quote": 396612.0963
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 13.02,
          "high": 13.11,
          "low": 12.91,
          "close": 12.98,
          "volume": 84445.9,
          "close_time": 1765742399999,
          "quote_volume": 1096979.0952,
          "trades": 5479,
          "taker_buy_base": 38922.98,
          "taker_buy_quote": 505587.4896
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 12.98,
          "high": 13.03,
          "low": 12.74,
          "close": 12.88,
          "volume": 110855.57,
          "close_time": 1765756799999,
          "quote_volume": 1428486.8806,
          "trades": 6067,
          "taker_buy_base": 49125.61,
          "taker_buy_quote": 632771.9621
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.88,
          "high": 13.27,
          "low": 12.86,
          "close": 13.08,
          "volume": 109981.62,
          "close_time": 1765771199999,
          "quote_volume": 1436930.4635,
          "trades": 6448,
          "taker_buy_base": 50271.69,
          "taker_buy_quote": 656615.2041
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 13.09,
          "high": 13.32,
          "low": 13.09,
          "close": 13.19,
          "volume": 99957.51,
          "close_time": 1765785599999,
          "quote_volume": 1319358.2929,
          "trades": 4881,
          "taker_buy_base": 45832.56,
          "taker_buy_quote": 605220.244
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 13.2,
          "high": 13.36,
          "low": 13.18,
          "close": 13.22,
          "volume": 83616.93,
          "close_time": 1765799999999,
          "quote_volume": 1107350.3947,
          "trades": 4370,
          "taker_buy_base": 42570.92,
          "taker_buy_quote": 563758.3104
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 13.22,
          "high": 13.23,
          "low": 12.44,
          "close": 12.51,
          "volume": 253647.04,
          "close_time": 1765814399999,
          "quote_volume": 3261272.4413,
          "trades": 15043,
          "taker_buy_base": 127203.52,
          "taker_buy_quote": 1636417.7816
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 12.5,
          "high": 12.54,
          "low": 12.21,
          "close": 12.4,
          "volume": 175763.67,
          "close_time": 1765828799999,
          "quote_volume": 2179966.0572,
          "trades": 11491,
          "taker_buy_base": 78935.56,
          "taker_buy_quote": 979037.3832
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 12.39,
          "high": 12.39,
          "low": 12.25,
          "close": 12.35,
          "volume": 78138.98,
          "close_time": 1765843199999,
          "quote_volume": 963665.6998,
          "trades": 4796,
          "taker_buy_base": 32834.76,
          "taker_buy_quote": 404998.5685
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.16,
          "close": 12.27,
          "volume": 107485.86,
          "close_time": 1765857599999,
          "quote_volume": 1317344.1221,
          "trades": 6945,
          "taker_buy_base": 50268.57,
          "taker_buy_quote": 615894.1205
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 12.27,
          "high": 12.34,
          "low": 12.06,
          "close": 12.2,
          "volume": 92005.49,
          "close_time": 1765871999999,
          "quote_volume": 1122833.07,
          "trades": 6247,
          "taker_buy_base": 41690.43,
          "taker_buy_quote": 508830.4359
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 12.2,
          "high": 12.41,
          "low": 12.15,
          "close": 12.36,
          "volume": 127419.68,
          "close_time": 1765886399999,
          "quote_volume": 1563764.2435,
          "trades": 8678,
          "taker_buy_base": 56423.29,
          "taker_buy_quote": 691940.9421
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 12.36,
          "high": 12.4,
          "low": 11.91,
          "close": 12.35,
          "volume": 276704.24,
          "close_time": 1765900799999,
          "quote_volume": 3371406.3358,
          "trades": 18676,
          "taker_buy_base": 137326.27,
          "taker_buy_quote": 1674085.9687
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 12.35,
          "high": 12.38,
          "low": 12.14,
          "close": 12.28,
          "volume": 116591.69,
          "close_time": 1765915199999,
          "quote_volume": 1431326.168,
          "trades": 8314,
          "taker_buy_base": 55988.36,
          "taker_buy_quote": 686937.5558
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 12.28,
          "high": 12.37,
          "low": 12.27,
          "close": 12.34,
          "volume": 77473.89,
          "close_time": 1765929599999,
          "quote_volume": 955025.3363,
          "trades": 4972,
          "taker_buy_base": 38250.37,
          "taker_buy_quote": 471433.1395
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.34,
          "high": 12.39,
          "low": 12.28,
          "close": 12.3,
          "volume": 56406.12,
          "close_time": 1765943999999,
          "quote_volume": 695434.7469,
          "trades": 3167,
          "taker_buy_base": 25621.83,
          "taker_buy_quote": 315724.916
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 12.31,
          "high": 12.32,
          "low": 12.07,
          "close": 12.23,
          "volume": 89372.64,
          "close_time": 1765958399999,
          "quote_volume": 1090975.9586,
          "trades": 4583,
          "taker_buy_base": 42427.89,
          "taker_buy_quote": 517781.1108
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 12.22,
          "high": 12.22,
          "low": 12.05,
          "close": 12.17,
          "volume": 75012.15,
          "close_time": 1765972799999,
          "quote_volume": 909213.9683,
          "trades": 3869,
          "taker_buy_base": 40466.88,
          "taker_buy_quote": 490557.7348
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 12.18,
          "high": 12.65,
          "low": 12.07,
          "close": 12.16,
          "volume": 375699.96,
          "close_time": 1765987199999,
          "quote_volume": 4637440.8404,
          "trades": 16512,
          "taker_buy_base": 191403.36,
          "taker_buy_quote": 2361558.2576
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 12.15,
          "high": 12.24,
          "low": 11.7,
          "close": 11.88,
          "volume": 233252.58,
          "close_time": 1766001599999,
          "quote_volume": 2774911.916,
          "trades": 11883,
          "taker_buy_base": 112252.43,
          "taker_buy_quote": 1337166.2184
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 11.88,
          "high": 11.98,
          "low": 11.79,
          "close": 11.85,
          "volume": 77222.42,
          "close_time": 1766015999999,
          "quote_volume": 916408.6364,
          "trades": 3317,
          "taker_buy_base": 29686.26,
          "taker_buy_quote": 352204.6706
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 11.86,
          "high": 11.89,
          "low": 11.68,
          "close": 11.73,
          "volume": 53853.82,
          "close_time": 1766030399999,
          "quote_volume": 634173.9111,
          "trades": 2158,
          "taker_buy_base": 26678.55,
          "taker_buy_quote": 314084.2468
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 11.73,
          "high": 11.8,
          "low": 11.65,
          "close": 11.75,
          "volume": 65187.9,
          "close_time": 1766044799999,
          "quote_volume": 764304.8592,
          "trades": 2578,
          "taker_buy_base": 25981.29,
          "taker_buy_quote": 304579.0095
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 11.76,
          "high": 11.8,
          "low": 11.67,
          "close": 11.72,
          "volume": 75995.97,
          "close_time": 1766059199999,
          "quote_volume": 892013.5058,
          "trades": 3178,
          "taker_buy_base": 31043.89,
          "taker_buy_quote": 364369.2
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 11.72,
          "high": 12.31,
          "low": 11.69,
          "close": 12.18,
          "volume": 259560.39,
          "close_time": 1766073599999,
          "quote_volume": 3134458.8083,
          "trades": 12479,
          "taker_buy_base": 125548.71,
          "taker_buy_quote": 1515964.4075
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 12.19,
          "high": 12.19,
          "low": 11.28,
          "close": 11.3,
          "volume": 360550.73,
          "close_time": 1766087999999,
          "quote_volume": 4189609.517,
          "trades": 15233,
          "taker_buy_base": 170799.51,
          "taker_buy_quote": 1984233.6029
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 11.3,
          "high": 11.57,
          "low": 11.29,
          "close": 11.43,
          "volume": 129228.24,
          "close_time": 1766102399999,
          "quote_volume": 1478967.8069,
          "trades": 6089,
          "taker_buy_base": 64720.71,
          "taker_buy_quote": 740657.4889
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.43,
          "high": 11.81,
          "low": 11.26,
          "close": 11.73,
          "volume": 123870.91,
          "close_time": 1766116799999,
          "quote_volume": 1424578.3391,
          "trades": 7228,
          "taker_buy_base": 63453.19,
          "taker_buy_quote": 729394.7085
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 11.74,
          "high": 12.08,
          "low": 11.61,
          "close": 11.93,
          "volume": 109221.58,
          "close_time": 1766131199999,
          "quote_volume": 1285694.4598,
          "trades": 6101,
          "taker_buy_base": 58938.1,
          "taker_buy_quote": 693971.9205
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 11.92,
          "high": 12.03,
          "low": 11.88,
          "close": 11.98,
          "volume": 98980.67,
          "close_time": 1766145599999,
          "quote_volume": 1182091.0705,
          "trades": 3753,
          "taker_buy_base": 46758.98,
          "taker_buy_quote": 558763.1201
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 11.99,
          "high": 12.4,
          "low": 11.93,
          "close": 12.19,
          "volume": 150538.63,
          "close_time": 1766159999999,
          "quote_volume": 1827105.9247,
          "trades": 9395,
          "taker_buy_base": 79602.83,
          "taker_buy_quote": 965897.6421
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 12.19,
          "high": 12.45,
          "low": 12.07,
          "close": 12.32,
          "volume": 116147.5,
          "close_time": 1766174399999,
          "quote_volume": 1424300.4564,
          "trades": 8126,
          "taker_buy_base": 50731.91,
          "taker_buy_quote": 621201.0637
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 12.32,
          "high": 12.38,
          "low": 12.24,
          "close": 12.25,
          "volume": 62166.84,
          "close_time": 1766188799999,
          "quote_volume": 765021.2052,
          "trades": 3421,
          "taker_buy_base": 28810.69,
          "taker_buy_quote": 354542.885
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.25,
          "high": 12.29,
          "low": 12.19,
          "close": 12.26,
          "volume": 41718.34,
          "close_time": 1766203199999,
          "quote_volume": 510106.2899,
          "trades": 1982,
          "taker_buy_base": 16479.89,
          "taker_buy_quote": 201457.0653
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 12.26,
          "high": 12.34,
          "low": 12.2,
          "close": 12.32,
          "volume": 40423.36,
          "close_time": 1766217599999,
          "quote_volume": 495772.0822,
          "trades": 1661,
          "taker_buy_base": 18455.48,
          "taker_buy_quote": 226197.0519
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 12.33,
          "high": 12.37,
          "low": 12.24,
          "close": 12.3,
          "volume": 52517.51,
          "close_time": 1766231999999,
          "quote_volume": 646762.9057,
          "trades": 1810,
          "taker_buy_base": 20094.96,
          "taker_buy_quote": 247598.8479
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 12.31,
          "high": 12.31,
          "low": 12.16,
          "close": 12.27,
          "volume": 54583.2,
          "close_time": 1766246399999,
          "quote_volume": 668189.8107,
          "trades": 2010,
          "taker_buy_base": 26355.74,
          "taker_buy_quote": 322605.0508
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 12.27,
          "high": 12.31,
          "low": 12.22,
          "close": 12.26,
          "volume": 38471.72,
          "close_time": 1766260799999,
          "quote_volume": 471821.1037,
          "trades": 1451,
          "taker_buy_base": 22062.33,
          "taker_buy_quote": 270521.7993
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 12.25,
          "high": 12.28,
          "low": 12.12,
          "close": 12.21,
          "volume": 59373.35,
          "close_time": 1766275199999,
          "quote_volume": 724407.5155,
          "trades": 2001,
          "taker_buy_base": 29292.63,
          "taker_buy_quote": 357284.2317
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.21,
          "high": 12.25,
          "low": 12.1,
          "close": 12.18,
          "volume": 67405.86,
          "close_time": 1766289599999,
          "quote_volume": 820736.3547,
          "trades": 2528,
          "taker_buy_base": 33828.08,
          "taker_buy_quote": 411989.5057
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.11,
          "close": 12.12,
          "volume": 17590.9,
          "close_time": 1766303999999,
          "quote_volume": 213737.5367,
          "trades": 868,
          "taker_buy_base": 8785.41,
          "taker_buy_quote": 106738.6291
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 12.13,
          "high": 12.34,
          "low": 12.1,
          "close": 12.24,
          "volume": 68303.1,
          "close_time": 1766318399999,
          "quote_volume": 836481.2864,
          "trades": 3028,
          "taker_buy_base": 37853.87,
          "taker_buy_quote": 463684.392
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 12.25,
          "high": 12.28,
          "low": 11.95,
          "close": 12.1,
          "volume": 107813.13,
          "close_time": 1766332799999,
          "quote_volume": 1302046.5123,
          "trades": 4557,
          "taker_buy_base": 54369.0,
          "taker_buy_quote": 656338.1232
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 12.09,
          "high": 12.18,
          "low": 12.01,
          "close": 12.13,
          "volume": 60780.6,
          "close_time": 1766347199999,
          "quote_volume": 735774.6365,
          "trades": 2700,
          "taker_buy_base": 25291.33,
          "taker_buy_quote": 305950.3507
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 12.12,
          "high": 12.25,
          "low": 11.99,
          "close": 12.14,
          "volume": 47076.93,
          "close_time": 1766361599999,
          "quote_volume": 568751.0348,
          "trades": 2458,
          "taker_buy_base": 22369.51,
          "taker_buy_quote": 269964.9823
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.15,
          "high": 12.41,
          "low": 12.01,
          "close": 12.19,
          "volume": 125354.98,
          "close_time": 1766375999999,
          "quote_volume": 1532087.8416,
          "trades": 6281,
          "taker_buy_base": 65707.23,
          "taker_buy_quote": 803044.6068
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 12.19,
          "high": 12.26,
          "low": 12.12,
          "close": 12.19,
          "volume": 51454.09,
          "close_time": 1766390399999,
          "quote_volume": 627588.2349,
          "trades": 2662,
          "taker_buy_base": 24992.86,
          "taker_buy_quote": 304830.1532
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 12.18,
          "high": 12.37,
          "low": 12.16,
          "close": 12.36,
          "volume": 91363.21,
          "close_time": 1766404799999,
          "quote_volume": 1121797.7636,
          "trades": 3776,
          "taker_buy_base": 47932.61,
          "taker_buy_quote": 588846.8617
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 12.36,
          "high": 12.44,
          "low": 12.27,
          "close": 12.36,
          "volume": 129970.66,
          "close_time": 1766419199999,
          "quote_volume": 1606146.2156,
          "trades": 5883,
          "taker_buy_base": 55428.6,
          "taker_buy_quote": 684893.8574
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 12.37,
          "high": 12.41,
          "low": 12.12,
          "close": 12.14,
          "volume": 106284.21,
          "close_time": 1766433599999,
          "quote_volume": 1306859.6416,
          "trades": 4293,
          "taker_buy_base": 55221.97,
          "taker_buy_quote": 678286.5197
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 12.14,
          "high": 12.46,
          "low": 12.08,
          "close": 12.42,
          "volume": 196670.46,
          "close_time": 1766447999999,
          "quote_volume": 2421015.2478,
          "trades": 6013,
          "taker_buy_base": 105958.32,
          "taker_buy_quote": 1303204.3771
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.42,
          "high": 12.54,
          "low": 12.33,
          "close": 12.4,
          "volume": 134502.13,
          "close_time": 1766462399999,
          "quote_volume": 1674160.3908,
          "trades": 4401,
          "taker_buy_base": 59980.19,
          "taker_buy_quote": 746026.9679
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 12.4,
          "high": 12.42,
          "low": 12.13,
          "close": 12.2,
          "volume": 100774.8,
          "close_time": 1766476799999,
          "quote_volume": 1235556.3915,
          "trades": 3141,
          "taker_buy_base": 58150.08,
          "taker_buy_quote": 712856.0196
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 12.2,
          "high": 12.33,
          "low": 12.16,
          "close": 12.3,
          "volume": 65773.37,
          "close_time": 1766491199999,
          "quote_volume": 804965.29,
          "trades": 2277,
          "taker_buy_base": 30164.17,
          "taker_buy_quote": 368961.6405
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 12.3,
          "high": 12.3,
          "low": 11.84,
          "close": 11.95,
          "volume": 170306.0,
          "close_time": 1766505599999,
          "quote_volume": 2048514.5599,
          "trades": 7221,
          "taker_buy_base": 91095.92,
          "taker_buy_quote": 1095958.5997
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 11.95,
          "high": 12.19,
          "low": 11.91,
          "close": 12.11,
          "volume": 104159.45,
          "close_time": 1766519999999,
          "quote_volume": 1255904.586,
          "trades": 4439,
          "taker_buy_base": 52715.28,
          "taker_buy_quote": 635624.6622
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 12.12,
          "high": 12.33,
          "low": 12.08,
          "close": 12.18,
          "volume": 111556.25,
          "close_time": 1766534399999,
          "quote_volume": 1363151.7318,
          "trades": 4292,
          "taker_buy_base": 55805.98,
          "taker_buy_quote": 681682.5492
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.18,
          "high": 12.22,
          "low": 11.96,
          "close": 12.07,
          "volume": 98459.17,
          "close_time": 1766548799999,
          "quote_volume": 1191354.0593,
          "trades": 3387,
          "taker_buy_base": 48300.8,
          "taker_buy_quote": 584803.8991
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 12.07,
          "high": 12.14,
          "low": 11.94,
          "close": 11.98,
          "volume": 66815.58,
          "close_time": 1766563199999,
          "quote_volume": 802925.6807,
          "trades": 2396,
          "taker_buy_base": 32214.25,
          "taker_buy_quote": 387135.0664
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 11.98,
          "high": 12.13,
          "low": 11.96,
          "close": 12.11,
          "volume": 57514.4,
          "close_time": 1766577599999,
          "quote_volume": 693136.4734,
          "trades": 2186,
          "taker_buy_base": 26783.06,
          "taker_buy_quote": 322624.8462
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 12.1,
          "high": 12.14,
          "low": 11.88,
          "close": 12.0,
          "volume": 63449.99,
          "close_time": 1766591999999,
          "quote_volume": 762389.9062,
          "trades": 3681,
          "taker_buy_base": 28381.87,
          "taker_buy_quote": 341084.2437
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 12.01,
          "high": 12.08,
          "low": 11.9,
          "close": 12.03,
          "volume": 75642.78,
          "close_time": 1766606399999,
          "quote_volume": 906576.51,
          "trades": 3748,
          "taker_buy_base": 37326.54,
          "taker_buy_quote": 447318.731
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 12.03,
          "high": 12.14,
          "low": 12.02,
          "close": 12.1,
          "volume": 48322.65,
          "close_time": 1766620799999,
          "quote_volume": 583664.4855,
          "trades": 1836,
          "taker_buy_base": 26508.58,
          "taker_buy_quote": 320250.6885
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.1,
          "high": 12.22,
          "low": 12.04,
          "close": 12.15,
          "volume": 43883.79,
          "close_time": 1766635199999,
          "quote_volume": 531974.8719,
          "trades": 1891,
          "taker_buy_base": 18288.42,
          "taker_buy_quote": 221623.1942
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 12.15,
          "high": 12.25,
          "low": 12.14,
          "close": 12.24,
          "volume": 32514.0,
          "close_time": 1766649599999,
          "quote_volume": 396082.31,
          "trades": 1632,
          "taker_buy_base": 12938.83,
          "taker_buy_quote": 157592.0627
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 12.25,
          "high": 12.34,
          "low": 12.1,
          "close": 12.15,
          "volume": 49824.28,
          "close_time": 1766663999999,
          "quote_volume": 608350.7408,
          "trades": 2463,
          "taker_buy_base": 21132.96,
          "taker_buy_quote": 258053.884
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 12.14,
          "high": 12.39,
          "low": 12.14,
          "close": 12.35,
          "volume": 68972.83,
          "close_time": 1766678399999,
          "quote_volume": 844345.8607,
          "trades": 3004,
          "taker_buy_base": 34098.63,
          "taker_buy_quote": 417192.0073
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 12.35,
          "high": 12.54,
          "low": 12.33,
          "close": 12.46,
          "volume": 140958.38,
          "close_time": 1766692799999,
          "quote_volume": 1750995.5407,
          "trades": 4823,
          "taker_buy_base": 60767.99,
          "taker_buy_quote": 755289.6316
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 12.47,
          "high": 12.49,
          "low": 12.04,
          "close": 12.08,
          "volume": 123963.63,
          "close_time": 1766707199999,
          "quote_volume": 1521671.6637,
          "trades": 4373,
          "taker_buy_base": 68900.31,
          "taker_buy_quote": 844568.348
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 12.07,
          "high": 12.61,
          "low": 12.02,
          "close": 12.52,
          "volume": 226003.38,
          "close_time": 1766721599999,
          "quote_volume": 2794260.2136,
          "trades": 6628,
          "taker_buy_base": 88808.73,
          "taker_buy_quote": 1098666.001
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 12.52,
          "high": 12.56,
          "low": 12.39,
          "close": 12.4,
          "volume": 88569.51,
          "close_time": 1766735999999,
          "quote_volume": 1105141.457,
          "trades": 2490,
          "taker_buy_base": 50776.5,
          "taker_buy_quote": 633286.8691
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 12.41,
          "high": 12.49,
          "low": 12.39,
          "close": 12.46,
          "volume": 59515.48,
          "close_time": 1766750399999,
          "quote_volume": 740865.3805,
          "trades": 1784,
          "taker_buy_base": 27142.78,
          "taker_buy_quote": 337783.1015
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 12.46,
          "high": 12.5,
          "low": 12.14,
          "close": 12.24,
          "volume": 117091.77,
          "close_time": 1766764799999,
          "quote_volume": 1443294.7742,
          "trades": 4763,
          "taker_buy_base": 59579.43,
          "taker_buy_quote": 734048.3781
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 12.24,
          "high": 12.38,
          "low": 12.17,
          "close": 12.37,
          "volume": 79315.03,
          "close_time": 1766779199999,
          "quote_volume": 975210.7029,
          "trades": 2861,
          "taker_buy_base": 34177.86,
          "taker_buy_quote": 420079.2885
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 12.38,
          "high": 12.39,
          "low": 12.31,
          "close": 12.33,
          "volume": 50867.48,
          "close_time": 1766793599999,
          "quote_volume": 628485.1616,
          "trades": 1984,
          "taker_buy_base": 28101.5,
          "taker_buy_quote": 347267.6166
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 12.34,
          "high": 12.41,
          "low": 12.33,
          "close": 12.41,
          "volume": 44251.23,
          "close_time": 1766807999999,
          "quote_volume": 547238.3119,
          "trades": 1432,
          "taker_buy_base": 18235.7,
          "taker_buy_quote": 225452.1929
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 12.42,
          "high": 12.47,
          "low": 12.38,
          "close": 12.45,
          "volume": 40016.3,
          "close_time": 1766822399999,
          "quote_volume": 496975.9312,
          "trades": 1491,
          "taker_buy_base": 15846.38,
          "taker_buy_quote": 196825.7995
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 12.45,
          "high": 12.49,
          "low": 12.39,
          "close": 12.45,
          "volume": 56283.49,
          "close_time": 1766836799999,
          "quote_volume": 700694.7273,
          "trades": 1785,
          "taker_buy_base": 30896.46,
          "taker_buy_quote": 384693.4502
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 12.46,
          "high": 12.57,
          "low": 12.43,
          "close": 12.55,
          "volume": 66721.34,
          "close_time": 1766851199999,
          "quote_volume": 833582.9605,
          "trades": 2243,
          "taker_buy_base": 28007.96,
          "taker_buy_quote": 350071.2442
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 12.55,
          "high": 12.6,
          "low": 12.5,
          "close": 12.53,
          "volume": 66331.88,
          "close_time": 1766865599999,
          "quote_volume": 832377.8655,
          "trades": 1989,
          "taker_buy_base": 37121.8,
          "taker_buy_quote": 465801.1951
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 12.53,
          "high": 12.79,
          "low": 12.52,
          "close": 12.68,
          "volume": 98108.24,
          "close_time": 1766879999999,
          "quote_volume": 1238787.8459,
          "trades": 3344,
          "taker_buy_base": 42181.28,
          "taker_buy_quote": 532420.5303
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.69,
          "high": 12.88,
          "low": 12.69,
          "close": 12.78,
          "volume": 98548.66,
          "close_time": 1766894399999,
          "quote_volume": 1258136.1986,
          "trades": 3675,
          "taker_buy_base": 43968.42,
          "taker_buy_quote": 561263.7878
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 12.78,
          "high": 12.84,
          "low": 12.76,
          "close": 12.79,
          "volume": 46724.62,
          "close_time": 1766908799999,
          "quote_volume": 598273.2545,
          "trades": 1656,
          "taker_buy_base": 18867.32,
          "taker_buy_quote": 241530.294
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 12.79,
          "high": 12.85,
          "low": 12.66,
          "close": 12.69,
          "volume": 53567.21,
          "close_time": 1766923199999,
          "quote_volume": 683161.5642,
          "trades": 1802,
          "taker_buy_base": 23623.58,
          "taker_buy_quote": 301372.5066
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 12.69,
          "high": 12.76,
          "low": 12.57,
          "close": 12.73,
          "volume": 93411.97,
          "close_time": 1766937599999,
          "quote_volume": 1184066.9121,
          "trades": 3228,
          "taker_buy_base": 53101.27,
          "taker_buy_quote": 672700.7683
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.57,
          "close": 12.58,
          "volume": 57380.83,
          "close_time": 1766951999999,
          "quote_volume": 725867.6196,
          "trades": 1508,
          "taker_buy_base": 25020.04,
          "taker_buy_quote": 316617.8404
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 12.58,
          "high": 12.65,
          "low": 12.53,
          "close": 12.64,
          "volume": 53368.13,
          "close_time": 1766966399999,
          "quote_volume": 671181.3555,
          "trades": 1296,
          "taker_buy_base": 21292.16,
          "taker_buy_quote": 267851.4939
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.64,
          "high": 13.1,
          "low": 12.62,
          "close": 13.07,
          "volume": 168671.33,
          "close_time": 1766980799999,
          "quote_volume": 2166614.878,
          "trades": 7500,
          "taker_buy_base": 71991.03,
          "taker_buy_quote": 924572.0886
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 13.07,
          "high": 13.18,
          "low": 12.9,
          "close": 13.01,
          "volume": 141515.09,
          "close_time": 1766995199999,
          "quote_volume": 1849333.9381,
          "trades": 5395,
          "taker_buy_base": 72876.88,
          "taker_buy_quote": 952454.7018
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 13.01,
          "high": 13.03,
          "low": 12.66,
          "close": 12.72,
          "volume": 131357.01,
          "close_time": 1767009599999,
          "quote_volume": 1683451.5103,
          "trades": 3346,
          "taker_buy_base": 58567.91,
          "taker_buy_quote": 751987.5567
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 12.72,
          "high": 12.73,
          "low": 12.46,
          "close": 12.69,
          "volume": 143205.51,
          "close_time": 1767023999999,
          "quote_volume": 1804227.9304,
          "trades": 4115,
          "taker_buy_base": 72760.47,
          "taker_buy_quote": 916180.4571
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 12.68,
          "high": 12.7,
          "low": 12.48,
          "close": 12.5,
          "volume": 69450.05,
          "close_time": 1767038399999,
          "quote_volume": 873504.3667,
          "trades": 1789,
          "taker_buy_base": 41627.66,
          "taker_buy_quote": 523641.0191
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 12.49,
          "high": 12.52,
          "low": 12.35,
          "close": 12.36,
          "volume": 90979.05,
          "close_time": 1767052799999,
          "quote_volume": 1129007.3508,
          "trades": 2244,
          "taker_buy_base": 49352.34,
          "taker_buy_quote": 612526.0387
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 12.36,
          "high": 12.41,
          "low": 12.32,
          "close": 12.4,
          "volume": 60202.8,
          "close_time": 1767067199999,
          "quote_volume": 744599.3381,
          "trades": 2352,
          "taker_buy_base": 31777.02,
          "taker_buy_quote": 393010.0551
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 12.4,
          "high": 12.44,
          "low": 12.36,
          "close": 12.41,
          "volume": 45384.55,
          "close_time": 1767081599999,
          "quote_volume": 562940.7851,
          "trades": 1000,
          "taker_buy_base": 15502.3,
          "taker_buy_quote": 192297.7957
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 12.41,
          "high": 12.54,
          "low": 12.41,
          "close": 12.49,
          "volume": 65254.31,
          "close_time": 1767095999999,
          "quote_volume": 815284.5587,
          "trades": 1588,
          "taker_buy_base": 26903.7,
          "taker_buy_quote": 336143.4944
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 12.5,
          "high": 12.58,
          "low": 12.43,
          "close": 12.57,
          "volume": 91794.32,
          "close_time": 1767110399999,
          "quote_volume": 1148433.1847,
          "trades": 2373,
          "taker_buy_base": 35613.57,
          "taker_buy_quote": 445524.9004
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.45,
          "close": 12.49,
          "volume": 107494.53,
          "close_time": 1767124799999,
          "quote_volume": 1348424.8916,
          "trades": 2565,
          "taker_buy_base": 43002.11,
          "taker_buy_quote": 539298.4216
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 12.49,
          "high": 12.58,
          "low": 12.45,
          "close": 12.57,
          "volume": 68545.53,
          "close_time": 1767139199999,
          "quote_volume": 857806.0842,
          "trades": 1469,
          "taker_buy_base": 26608.95,
          "taker_buy_quote": 332694.4108
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 12.57,
          "high": 12.7,
          "low": 12.5,
          "close": 12.58,
          "volume": 81857.7,
          "close_time": 1767153599999,
          "quote_volume": 1031691.6101,
          "trades": 3196,
          "taker_buy_base": 33825.0,
          "taker_buy_quote": 426111.6774
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 12.59,
          "high": 12.62,
          "low": 12.51,
          "close": 12.53,
          "volume": 46535.98,
          "close_time": 1767167999999,
          "quote_volume": 584241.1864,
          "trades": 1719,
          "taker_buy_base": 21121.34,
          "taker_buy_quote": 265126.559
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 12.54,
          "high": 12.57,
          "low": 12.46,
          "close": 12.56,
          "volume": 74798.76,
          "close_time": 1767182399999,
          "quote_volume": 935133.1444,
          "trades": 2443,
          "taker_buy_base": 33099.91,
          "taker_buy_quote": 413901.719
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 12.57,
          "high": 12.66,
          "low": 12.42,
          "close": 12.46,
          "volume": 77191.46,
          "close_time": 1767196799999,
          "quote_volume": 966930.1512,
          "trades": 3424,
          "taker_buy_base": 34428.57,
          "taker_buy_quote": 431048.0695
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 12.46,
          "high": 12.47,
          "low": 12.2,
          "close": 12.31,
          "volume": 135352.89,
          "close_time": 1767211199999,
          "quote_volume": 1667159.2922,
          "trades": 4504,
          "taker_buy_base": 77598.7,
          "taker_buy_quote": 955400.4776
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 12.32,
          "high": 12.38,
          "low": 12.25,
          "close": 12.3,
          "volume": 74658.84,
          "close_time": 1767225599999,
          "quote_volume": 919690.3689,
          "trades": 1795,
          "taker_buy_base": 33520.23,
          "taker_buy_quote": 412806.6671
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 12.3,
          "high": 12.36,
          "low": 12.26,
          "close": 12.27,
          "volume": 64873.53,
          "close_time": 1767239999999,
          "quote_volume": 798538.0851,
          "trades": 1974,
          "taker_buy_base": 32635.03,
          "taker_buy_quote": 401690.4985
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.22,
          "close": 12.27,
          "volume": 39802.33,
          "close_time": 1767254399999,
          "quote_volume": 487669.435,
          "trades": 1284,
          "taker_buy_base": 20200.3,
          "taker_buy_quote": 247469.2909
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 12.26,
          "high": 12.36,
          "low": 12.26,
          "close": 12.35,
          "volume": 23416.94,
          "close_time": 1767268799999,
          "quote_volume": 288491.9259,
          "trades": 1109,
          "taker_buy_base": 8521.6,
          "taker_buy_quote": 104917.1729
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 12.36,
          "high": 12.54,
          "low": 12.32,
          "close": 12.51,
          "volume": 76587.55,
          "close_time": 1767283199999,
          "quote_volume": 951092.8456,
          "trades": 2727,
          "taker_buy_base": 29333.01,
          "taker_buy_quote": 364030.1597
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 12.51,
          "high": 13.55,
          "low": 12.48,
          "close": 13.53,
          "volume": 354293.69,
          "close_time": 1767297599999,
          "quote_volume": 4603375.1891,
          "trades": 9124,
          "taker_buy_base": 160599.37,
          "taker_buy_quote": 2092388.901
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 13.53,
          "high": 13.67,
          "low": 13.38,
          "close": 13.56,
          "volume": 240237.63,
          "close_time": 1767311999999,
          "quote_volume": 3253935.0147,
          "trades": 5885,
          "taker_buy_base": 113439.46,
          "taker_buy_quote": 1537390.2284
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 13.56,
          "high": 13.84,
          "low": 13.51,
          "close": 13.72,
          "volume": 142139.06,
          "close_time": 1767326399999,
          "quote_volume": 1940453.4701,
          "trades": 6989,
          "taker_buy_base": 79395.34,
          "taker_buy_quote": 1083408.5007
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 13.37,
          "close": 13.38,
          "volume": 59522.01,
          "close_time": 1767340799999,
          "quote_volume": 806427.5661,
          "trades": 2763,
          "taker_buy_base": 28064.79,
          "taker_buy_quote": 380130.9553
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 13.38,
          "high": 13.58,
          "low": 13.33,
          "close": 13.38,
          "volume": 96620.84,
          "close_time": 1767355199999,
          "quote_volume": 1300578.8205,
          "trades": 2622,
          "taker_buy_base": 43718.95,
          "taker_buy_quote": 588814.758
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 13.38,
          "high": 13.46,
          "low": 13.09,
          "close": 13.28,
          "volume": 162081.02,
          "close_time": 1767369599999,
          "quote_volume": 2150893.3118,
          "trades": 4545,
          "taker_buy_base": 85199.0,
          "taker_buy_quote": 1130777.7213
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 13.28,
          "high": 13.67,
          "low": 13.27,
          "close": 13.65,
          "volume": 153083.05,
          "close_time": 1767383999999,
          "quote_volume": 2069179.2626,
          "trades": 4365,
          "taker_buy_base": 68564.08,
          "taker_buy_quote": 926884.1955
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 13.65,
          "high": 13.99,
          "low": 13.56,
          "close": 13.81,
          "volume": 84665.46,
          "close_time": 1767398399999,
          "quote_volume": 1167127.7272,
          "trades": 3348,
          "taker_buy_base": 33688.76,
          "taker_buy_quote": 464699.5712
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 13.81,
          "high": 14.28,
          "low": 13.78,
          "close": 14.25,
          "volume": 159824.64,
          "close_time": 1767412799999,
          "quote_volume": 2242431.3621,
          "trades": 9163,
          "taker_buy_base": 85977.17,
          "taker_buy_quote": 1207390.986
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 14.26,
          "high": 14.27,
          "low": 13.66,
          "close": 13.72,
          "volume": 119997.35,
          "close_time": 1767427199999,
          "quote_volume": 1674754.0223,
          "trades": 7129,
          "taker_buy_base": 56209.36,
          "taker_buy_quote": 785120.2757
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 13.72,
          "high": 14.0,
          "low": 13.71,
          "close": 13.97,
          "volume": 102221.8,
          "close_time": 1767441599999,
          "quote_volume": 1421027.3085,
          "trades": 5197,
          "taker_buy_base": 47241.0,
          "taker_buy_quote": 656523.5458
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 13.98,
          "high": 14.38,
          "low": 13.83,
          "close": 13.86,
          "volume": 144857.51,
          "close_time": 1767455999999,
          "quote_volume": 2043374.7746,
          "trades": 7610,
          "taker_buy_base": 73089.09,
          "taker_buy_quote": 1031597.4327
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 13.86,
          "high": 13.97,
          "low": 13.78,
          "close": 13.85,
          "volume": 60155.67,
          "close_time": 1767470399999,
          "quote_volume": 835416.8964,
          "trades": 2273,
          "taker_buy_base": 32681.17,
          "taker_buy_quote": 454020.2684
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 13.86,
          "high": 14.01,
          "low": 13.8,
          "close": 13.97,
          "volume": 45379.33,
          "close_time": 1767484799999,
          "quote_volume": 631698.339,
          "trades": 1927,
          "taker_buy_base": 19092.16,
          "taker_buy_quote": 265705.5393
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 13.98,
          "high": 14.08,
          "low": 13.9,
          "close": 14.01,
          "volume": 83099.01,
          "close_time": 1767499199999,
          "quote_volume": 1162609.3522,
          "trades": 5294,
          "taker_buy_base": 39497.1,
          "taker_buy_quote": 552505.7032
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 14.01,
          "high": 14.13,
          "low": 13.95,
          "close": 14.03,
          "volume": 64951.58,
          "close_time": 1767513599999,
          "quote_volume": 912178.6227,
          "trades": 4011,
          "taker_buy_base": 33908.05,
          "taker_buy_quote": 476397.726
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 14.04,
          "high": 14.1,
          "low": 13.97,
          "close": 14.07,
          "volume": 87375.51,
          "close_time": 1767527999999,
          "quote_volume": 1226613.3012,
          "trades": 4638,
          "taker_buy_base": 37122.83,
          "taker_buy_quote": 521206.8342
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 14.07,
          "high": 14.2,
          "low": 14.02,
          "close": 14.18,
          "volume": 109341.06,
          "close_time": 1767542399999,
          "quote_volume": 1542066.8449,
          "trades": 5649,
          "taker_buy_base": 47466.36,
          "taker_buy_quote": 669449.4488
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 14.18,
          "high": 14.29,
          "low": 14.0,
          "close": 14.13,
          "volume": 79659.43,
          "close_time": 1767556799999,
          "quote_volume": 1127343.8997,
          "trades": 3121,
          "taker_buy_base": 39582.45,
          "taker_buy_quote": 560322.7232
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 14.13,
          "high": 14.49,
          "low": 14.11,
          "close": 14.24,
          "volume": 137221.34,
          "close_time": 1767571199999,
          "quote_volume": 1966360.3145,
          "trades": 4779,
          "taker_buy_base": 66765.71,
          "taker_buy_quote": 956816.5332
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 14.23,
          "high": 14.53,
          "low": 14.2,
          "close": 14.4,
          "volume": 149593.33,
          "close_time": 1767585599999,
          "quote_volume": 2147556.3382,
          "trades": 9211,
          "taker_buy_base": 67656.17,
          "taker_buy_quote": 971431.2071
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 14.39,
          "high": 14.41,
          "low": 14.09,
          "close": 14.27,
          "volume": 98204.05,
          "close_time": 1767599999999,
          "quote_volume": 1395015.0408,
          "trades": 4242,
          "taker_buy_base": 41707.35,
          "taker_buy_quote": 592639.9782
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 14.26,
          "high": 14.37,
          "low": 14.12,
          "close": 14.2,
          "volume": 74970.41,
          "close_time": 1767614399999,
          "quote_volume": 1066192.5697,
          "trades": 4657,
          "taker_buy_base": 34110.07,
          "taker_buy_quote": 484898.6524
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 14.2,
          "high": 14.28,
          "low": 14.03,
          "close": 14.18,
          "volume": 112209.0,
          "close_time": 1767628799999,
          "quote_volume": 1586769.1768,
          "trades": 4428,
          "taker_buy_base": 50814.58,
          "taker_buy_quote": 718729.916
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 14.18,
          "high": 14.36,
          "low": 13.91,
          "close": 14.27,
          "volume": 174994.5,
          "close_time": 1767643199999,
          "quote_volume": 2479018.2269,
          "trades": 5923,
          "taker_buy_base": 76067.08,
          "taker_buy_quote": 1077399.7784
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 14.27,
          "high": 14.72,
          "low": 14.26,
          "close": 14.45,
          "volume": 147161.06,
          "close_time": 1767657599999,
          "quote_volume": 2132119.9984,
          "trades": 5031,
          "taker_buy_base": 66433.46,
          "taker_buy_quote": 962329.1236
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 14.46,
          "high": 14.75,
          "low": 14.26,
          "close": 14.43,
          "volume": 114661.89,
          "close_time": 1767671999999,
          "quote_volume": 1658647.3516,
          "trades": 7257,
          "taker_buy_base": 51145.57,
          "taker_buy_quote": 739871.7965
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 14.43,
          "high": 14.56,
          "low": 14.24,
          "close": 14.28,
          "volume": 92181.12,
          "close_time": 1767686399999,
          "quote_volume": 1330902.7881,
          "trades": 3021,
          "taker_buy_base": 44787.12,
          "taker_buy_quote": 646902.6488
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 14.28,
          "high": 14.52,
          "low": 14.25,
          "close": 14.52,
          "volume": 64047.6,
          "close_time": 1767700799999,
          "quote_volume": 921253.1243,
          "trades": 2475,
          "taker_buy_base": 30977.03,
          "taker_buy_quote": 445347.1351
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 14.53,
          "high": 14.83,
          "low": 14.41,
          "close": 14.53,
          "volume": 174524.4,
          "close_time": 1767715199999,
          "quote_volume": 2555339.5013,
          "trades": 6054,
          "taker_buy_base": 79644.38,
          "taker_buy_quote": 1166006.8405
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 14.53,
          "high": 14.61,
          "low": 14.27,
          "close": 14.48,
          "volume": 235488.31,
          "close_time": 1767729599999,
          "quote_volume": 3406822.3294,
          "trades": 7222,
          "taker_buy_base": 119963.21,
          "taker_buy_quote": 1735526.7993
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 14.48,
          "high": 14.77,
          "low": 14.45,
          "close": 14.6,
          "volume": 129198.31,
          "close_time": 1767743999999,
          "quote_volume": 1881073.2363,
          "trades": 4125,
          "taker_buy_base": 55011.9,
          "taker_buy_quote": 800022.3029
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 14.59,
          "high": 14.59,
          "low": 14.4,
          "close": 14.48,
          "volume": 77378.09,
          "close_time": 1767758399999,
          "quote_volume": 1121180.2579,
          "trades": 4374,
          "taker_buy_base": 42443.98,
          "taker_buy_quote": 614951.1072
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 14.48,
          "high": 14.54,
          "low": 14.42,
          "close": 14.52,
          "volume": 31132.0,
          "close_time": 1767772799999,
          "quote_volume": 450956.6045,
          "trades": 1601,
          "taker_buy_base": 9529.38,
          "taker_buy_quote": 137954.0611
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 14.51,
          "high": 14.54,
          "low": 14.42,
          "close": 14.49,
          "volume": 79526.99,
          "close_time": 1767787199999,
          "quote_volume": 1152137.2173,
          "trades": 2082,
          "taker_buy_base": 45268.95,
          "taker_buy_quote": 655691.0077
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 14.5,
          "high": 14.5,
          "low": 13.93,
          "close": 14.01,
          "volume": 164429.97,
          "close_time": 1767801599999,
          "quote_volume": 2329242.6407,
          "trades": 5041,
          "taker_buy_base": 98926.71,
          "taker_buy_quote": 1400646.279
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 14.0,
          "high": 14.15,
          "low": 13.87,
          "close": 14.1,
          "volume": 115646.47,
          "close_time": 1767815999999,
          "quote_volume": 1622144.3055,
          "trades": 3323,
          "taker_buy_base": 66758.52,
          "taker_buy_quote": 935847.4854
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 14.11,
          "high": 14.17,
          "low": 13.99,
          "close": 14.11,
          "volume": 49293.84,
          "close_time": 1767830399999,
          "quote_volume": 693812.8431,
          "trades": 1789,
          "taker_buy_base": 25811.25,
          "taker_buy_quote": 363363.118
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 14.11,
          "high": 14.23,
          "low": 13.99,
          "close": 14.02,
          "volume": 90207.37,
          "close_time": 1767844799999,
          "quote_volume": 1275401.7679,
          "trades": 5008,
          "taker_buy_base": 44521.0,
          "taker_buy_quote": 629807.5491
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 14.02,
          "high": 14.13,
          "low": 13.67,
          "close": 13.89,
          "volume": 86788.54,
          "close_time": 1767859199999,
          "quote_volume": 1205732.6888,
          "trades": 3066,
          "taker_buy_base": 40373.2,
          "taker_buy_quote": 560486.8804
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 13.89,
          "high": 13.96,
          "low": 13.68,
          "close": 13.88,
          "volume": 82498.03,
          "close_time": 1767873599999,
          "quote_volume": 1140996.3356,
          "trades": 2708,
          "taker_buy_base": 46230.34,
          "taker_buy_quote": 639486.5306
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 13.87,
          "high": 13.94,
          "low": 13.58,
          "close": 13.93,
          "volume": 109257.63,
          "close_time": 1767887999999,
          "quote_volume": 1502154.4583,
          "trades": 3804,
          "taker_buy_base": 58481.43,
          "taker_buy_quote": 804267.3406
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 13.92,
          "high": 14.04,
          "low": 13.81,
          "close": 13.84,
          "volume": 90442.54,
          "close_time": 1767902399999,
          "quote_volume": 1260110.9391,
          "trades": 5812,
          "taker_buy_base": 41143.88,
          "taker_buy_quote": 573572.0731
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 13.84,
          "high": 13.99,
          "low": 13.72,
          "close": 13.88,
          "volume": 64778.11,
          "close_time": 1767916799999,
          "quote_volume": 898119.786,
          "trades": 4546,
          "taker_buy_base": 31252.81,
          "taker_buy_quote": 433386.899
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 13.87,
          "high": 14.04,
          "low": 13.84,
          "close": 13.97,
          "volume": 55432.82,
          "close_time": 1767931199999,
          "quote_volume": 772353.4679,
          "trades": 3402,
          "taker_buy_base": 25659.08,
          "taker_buy_quote": 357572.3336
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 13.97,
          "high": 14.01,
          "low": 13.9,
          "close": 13.92,
          "volume": 38063.21,
          "close_time": 1767945599999,
          "quote_volume": 531403.1803,
          "trades": 2450,
          "taker_buy_base": 17423.6,
          "taker_buy_quote": 243212.1285
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 13.92,
          "high": 13.93,
          "low": 13.61,
          "close": 13.77,
          "volume": 60231.55,
          "close_time": 1767959999999,
          "quote_volume": 829159.4252,
          "trades": 3872,
          "taker_buy_base": 30211.61,
          "taker_buy_quote": 416044.892
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 13.76,
          "high": 14.16,
          "low": 13.6,
          "close": 13.96,
          "volume": 146731.52,
          "close_time": 1767974399999,
          "quote_volume": 2030381.6266,
          "trades": 4651,
          "taker_buy_base": 69587.72,
          "taker_buy_quote": 962582.7708
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 13.97,
          "high": 14.21,
          "low": 13.68,
          "close": 13.73,
          "volume": 117101.04,
          "close_time": 1767988799999,
          "quote_volume": 1634730.2283,
          "trades": 7266,
          "taker_buy_base": 65336.06,
          "taker_buy_quote": 911498.8709
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 13.73,
          "high": 13.85,
          "low": 13.71,
          "close": 13.76,
          "volume": 49584.03,
          "close_time": 1768003199999,
          "quote_volume": 683658.2147,
          "trades": 1536,
          "taker_buy_base": 23449.97,
          "taker_buy_quote": 323497.1382
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 13.77,
          "high": 13.79,
          "low": 13.64,
          "close": 13.68,
          "volume": 35594.08,
          "close_time": 1768017599999,
          "quote_volume": 488184.7318,
          "trades": 2485,
          "taker_buy_base": 17150.02,
          "taker_buy_quote": 235093.4079
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 13.68,
          "high": 13.82,
          "low": 13.63,
          "close": 13.8,
          "volume": 38198.26,
          "close_time": 1768031999999,
          "quote_volume": 523371.4148,
          "trades": 2537,
          "taker_buy_base": 17029.19,
          "taker_buy_quote": 233227.3231
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 13.8,
          "high": 13.85,
          "low": 13.73,
          "close": 13.85,
          "volume": 31750.66,
          "close_time": 1768046399999,
          "quote_volume": 438456.6557,
          "trades": 2178,
          "taker_buy_base": 14995.56,
          "taker_buy_quote": 207044.5701
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 13.85,
          "high": 13.86,
          "low": 13.78,
          "close": 13.82,
          "volume": 31781.83,
          "close_time": 1768060799999,
          "quote_volume": 439486.5985,
          "trades": 1879,
          "taker_buy_base": 11337.96,
          "taker_buy_quote": 156786.4896
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 13.82,
          "high": 13.93,
          "low": 13.79,
          "close": 13.85,
          "volume": 38084.32,
          "close_time": 1768075199999,
          "quote_volume": 527460.1602,
          "trades": 2415,
          "taker_buy_base": 15916.36,
          "taker_buy_quote": 220446.694
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 13.84,
          "high": 13.87,
          "low": 13.68,
          "close": 13.72,
          "volume": 42791.72,
          "close_time": 1768089599999,
          "quote_volume": 588633.3508,
          "trades": 2346,
          "taker_buy_base": 18715.37,
          "taker_buy_quote": 257335.7568
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 13.67,
          "close": 13.72,
          "volume": 28557.67,
          "close_time": 1768103999999,
          "quote_volume": 391347.0255,
          "trades": 2043,
          "taker_buy_base": 12919.17,
          "taker_buy_quote": 177047.4159
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 13.71,
          "high": 13.81,
          "low": 13.7,
          "close": 13.8,
          "volume": 32564.6,
          "close_time": 1768118399999,
          "quote_volume": 448133.2898,
          "trades": 1727,
          "taker_buy_base": 15256.44,
          "taker_buy_quote": 209969.8203
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 13.8,
          "high": 13.82,
          "low": 13.75,
          "close": 13.8,
          "volume": 48149.69,
          "close_time": 1768132799999,
          "quote_volume": 663850.4127,
          "trades": 2258,
          "taker_buy_base": 20430.08,
          "taker_buy_quote": 281690.7779
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 13.8,
          "high": 13.96,
          "low": 13.74,
          "close": 13.79,
          "volume": 66969.73,
          "close_time": 1768147199999,
          "quote_volume": 927141.6096,
          "trades": 4560,
          "taker_buy_base": 33391.12,
          "taker_buy_quote": 462112.0987
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 13.79,
          "high": 13.97,
          "low": 13.78,
          "close": 13.83,
          "volume": 78405.37,
          "close_time": 1768161599999,
          "quote_volume": 1088854.4822,
          "trades": 3963,
          "taker_buy_base": 37775.66,
          "taker_buy_quote": 524291.3239
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 13.82,
          "high": 13.83,
          "low": 13.46,
          "close": 13.68,
          "volume": 91312.86,
          "close_time": 1768175999999,
          "quote_volume": 1247063.5315,
          "trades": 5732,
          "taker_buy_base": 41885.65,
          "taker_buy_quote": 572331.2523
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 13.69,
          "high": 14.2,
          "low": 13.59,
          "close": 13.96,
          "volume": 123325.42,
          "close_time": 1768190399999,
          "quote_volume": 1716700.2994,
          "trades": 9696,
          "taker_buy_base": 59289.24,
          "taker_buy_quote": 825072.1618
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 13.97,
          "high": 14.03,
          "low": 13.72,
          "close": 13.72,
          "volume": 66958.78,
          "close_time": 1768204799999,
          "quote_volume": 930510.1745,
          "trades": 3839,
          "taker_buy_base": 30878.66,
          "taker_buy_quote": 429833.6417
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 13.72,
          "high": 13.79,
          "low": 13.5,
          "close": 13.64,
          "volume": 71058.24,
          "close_time": 1768219199999,
          "quote_volume": 968500.1745,
          "trades": 5158,
          "taker_buy_base": 30741.17,
          "taker_buy_quote": 419048.7106
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 13.64,
          "high": 13.89,
          "low": 13.38,
          "close": 13.86,
          "volume": 113582.14,
          "close_time": 1768233599999,
          "quote_volume": 1547238.122,
          "trades": 6115,
          "taker_buy_base": 40747.94,
          "taker_buy_quote": 554129.0995
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 13.87,
          "high": 13.98,
          "low": 13.62,
          "close": 13.71,
          "volume": 115732.3,
          "close_time": 1768247999999,
          "quote_volume": 1595308.0255,
          "trades": 3760,
          "taker_buy_base": 59648.77,
          "taker_buy_quote": 821681.1585
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 13.71,
          "high": 13.76,
          "low": 13.45,
          "close": 13.51,
          "volume": 69244.98,
          "close_time": 1768262399999,
          "quote_volume": 940368.7135,
          "trades": 2067,
          "taker_buy_base": 27508.9,
          "taker_buy_quote": 373861.7369
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 13.5,
          "high": 13.6,
          "low": 13.46,
          "close": 13.57,
          "volume": 52662.53,
          "close_time": 1768276799999,
          "quote_volume": 712846.0975,
          "trades": 3229,
          "taker_buy_base": 25135.04,
          "taker_buy_quote": 340251.2347
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 13.57,
          "high": 13.8,
          "low": 13.57,
          "close": 13.7,
          "volume": 75289.25,
          "close_time": 1768291199999,
          "quote_volume": 1031582.7742,
          "trades": 4261,
          "taker_buy_base": 36687.95,
          "taker_buy_quote": 502804.7251
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 13.7,
          "high": 13.85,
          "low": 13.69,
          "close": 13.76,
          "volume": 82350.11,
          "close_time": 1768305599999,
          "quote_volume": 1134985.2142,
          "trades": 3871,
          "taker_buy_base": 36919.09,
          "taker_buy_quote": 508688.2572
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 13.76,
          "high": 14.35,
          "low": 13.71,
          "close": 14.35,
          "volume": 226247.99,
          "close_time": 1768319999999,
          "quote_volume": 3168973.3126,
          "trades": 11836,
          "taker_buy_base": 98397.55,
          "taker_buy_quote": 1379515.4597
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 14.36,
          "high": 14.61,
          "low": 14.36,
          "close": 14.52,
          "volume": 217712.45,
          "close_time": 1768334399999,
          "quote_volume": 3157174.1269,
          "trades": 11782,
          "taker_buy_base": 84984.37,
          "taker_buy_quote": 1232330.0823
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 14.51,
          "high": 14.86,
          "low": 14.46,
          "close": 14.74,
          "volume": 241995.18,
          "close_time": 1768348799999,
          "quote_volume": 3549296.7707,
          "trades": 10798,
          "taker_buy_base": 104383.13,
          "taker_buy_quote": 1530377.3268
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 14.74,
          "high": 14.79,
          "low": 14.7,
          "close": 14.75,
          "volume": 95089.46,
          "close_time": 1768363199999,
          "quote_volume": 1402079.2487,
          "trades": 4020,
          "taker_buy_base": 44802.4,
          "taker_buy_quote": 660536.2907
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 14.75,
          "high": 14.76,
          "low": 14.66,
          "close": 14.69,
          "volume": 66440.92,
          "close_time": 1768377599999,
          "quote_volume": 977121.8128,
          "trades": 2962,
          "taker_buy_base": 32938.43,
          "taker_buy_quote": 484441.6101
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 14.68,
          "high": 14.74,
          "low": 14.49,
          "close": 14.51,
          "volume": 65638.54,
          "close_time": 1768391999999,
          "quote_volume": 960825.2951,
          "trades": 3887,
          "taker_buy_base": 30301.9,
          "taker_buy_quote": 443457.2057
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 14.51,
          "high": 14.77,
          "low": 14.41,
          "close": 14.76,
          "volume": 219338.21,
          "close_time": 1768406399999,
          "quote_volume": 3200742.0228,
          "trades": 8900,
          "taker_buy_base": 101005.71,
          "taker_buy_quote": 1473987.7942
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 14.76,
          "high": 14.95,
          "low": 14.41,
          "close": 14.65,
          "volume": 251054.51,
          "close_time": 1768420799999,
          "quote_volume": 3691117.5461,
          "trades": 11991,
          "taker_buy_base": 126894.92,
          "taker_buy_quote": 1866788.3456
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 14.64,
          "high": 14.74,
          "low": 14.56,
          "close": 14.61,
          "volume": 95115.62,
          "close_time": 1768435199999,
          "quote_volume": 1393202.9719,
          "trades": 4699,
          "taker_buy_base": 45480.87,
          "taker_buy_quote": 666256.8829
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 14.61,
          "high": 14.62,
          "low": 14.13,
          "close": 14.16,
          "volume": 105118.83,
          "close_time": 1768449599999,
          "quote_volume": 1512175.8057,
          "trades": 6002,
          "taker_buy_base": 46487.59,
          "taker_buy_quote": 669074.6972
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 14.15,
          "high": 14.37,
          "low": 14.14,
          "close": 14.35,
          "volume": 94827.43,
          "close_time": 1768463999999,
          "quote_volume": 1351888.0305,
          "trades": 4219,
          "taker_buy_base": 41988.62,
          "taker_buy_quote": 598442.6645
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 14.35,
          "high": 14.47,
          "low": 14.3,
          "close": 14.3,
          "volume": 91485.77,
          "close_time": 1768478399999,
          "quote_volume": 1316539.8063,
          "trades": 4425,
          "taker_buy_base": 45142.73,
          "taker_buy_quote": 649665.0192
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 14.3,
          "high": 14.42,
          "low": 13.82,
          "close": 14.06,
          "volume": 174779.26,
          "close_time": 1768492799999,
          "quote_volume": 2475900.7946,
          "trades": 9540,
          "taker_buy_base": 83488.95,
          "taker_buy_quote": 1185911.6449
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 14.06,
          "high": 14.08,
          "low": 13.63,
          "close": 13.74,
          "volume": 134755.16,
          "close_time": 1768507199999,
          "quote_volume": 1871644.0294,
          "trades": 9234,
          "taker_buy_base": 65350.34,
          "taker_buy_quote": 907996.8748
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 13.74,
          "high": 13.83,
          "low": 13.62,
          "close": 13.83,
          "volume": 57758.42,
          "close_time": 1768521599999,
          "quote_volume": 793834.429,
          "trades": 4224,
          "taker_buy_base": 29657.25,
          "taker_buy_quote": 407513.3736
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 13.83,
          "high": 13.86,
          "low": 13.71,
          "close": 13.75,
          "volume": 58343.66,
          "close_time": 1768535999999,
          "quote_volume": 804444.5188,
          "trades": 3418,
          "taker_buy_base": 28186.79,
          "taker_buy_quote": 388606.4013
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 13.75,
          "high": 13.83,
          "low": 13.68,
          "close": 13.81,
          "volume": 58185.21,
          "close_time": 1768550399999,
          "quote_volume": 801737.003,
          "trades": 3323,
          "taker_buy_base": 24166.55,
          "taker_buy_quote": 332997.4068
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 13.81,
          "high": 13.86,
          "low": 13.73,
          "close": 13.79,
          "volume": 46647.15,
          "close_time": 1768564799999,
          "quote_volume": 643450.4388,
          "trades": 2895,
          "taker_buy_base": 20498.86,
          "taker_buy_quote": 282710.251
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 13.79,
          "high": 13.81,
          "low": 13.32,
          "close": 13.41,
          "volume": 102909.45,
          "close_time": 1768579199999,
          "quote_volume": 1404382.8099,
          "trades": 6317,
          "taker_buy_base": 46543.48,
          "taker_buy_quote": 635211.7446
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 13.4,
          "high": 13.46,
          "low": 13.2,
          "close": 13.41,
          "volume": 134574.79,
          "close_time": 1768593599999,
          "quote_volume": 1794566.0167,
          "trades": 7476,
          "taker_buy_base": 69417.03,
          "taker_buy_quote": 925821.7135
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 13.41,
          "high": 13.65,
          "low": 13.29,
          "close": 13.59,
          "volume": 100100.71,
          "close_time": 1768607999999,
          "quote_volume": 1356132.4611,
          "trades": 4506,
          "taker_buy_base": 46123.51,
          "taker_buy_quote": 624717.363
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 13.58,
          "high": 13.63,
          "low": 13.54,
          "close": 13.57,
          "volume": 32086.07,
          "close_time": 1768622399999,
          "quote_volume": 435791.7976,
          "trades": 1622,
          "taker_buy_base": 15040.4,
          "taker_buy_quote": 204148.2678
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 13.56,
          "high": 13.61,
          "low": 13.53,
          "close": 13.6,
          "volume": 30605.7,
          "close_time": 1768636799999,
          "quote_volume": 415329.6225,
          "trades": 1461,
          "taker_buy_base": 14391.21,
          "taker_buy_quote": 195223.1236
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 13.6,
          "high": 13.71,
          "low": 13.59,
          "close": 13.65,
          "volume": 59869.66,
          "close_time": 1768651199999,
          "quote_volume": 817567.1296,
          "trades": 2824,
          "taker_buy_base": 23336.17,
          "taker_buy_quote": 318748.4538
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 13.65,
          "high": 13.96,
          "low": 13.64,
          "close": 13.89,
          "volume": 101289.36,
          "close_time": 1768665599999,
          "quote_volume": 1400310.8273,
          "trades": 4699,
          "taker_buy_base": 39990.11,
          "taker_buy_quote": 553393.4242
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 13.89,
          "high": 13.9,
          "low": 13.75,
          "close": 13.82,
          "volume": 64017.84,
          "close_time": 1768679999999,
          "quote_volume": 884193.2706,
          "trades": 2981,
          "taker_buy_base": 28417.23,
          "taker_buy_quote": 392273.3311
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 13.82,
          "high": 13.86,
          "low": 13.72,
          "close": 13.74,
          "volume": 41107.56,
          "close_time": 1768694399999,
          "quote_volume": 566792.4807,
          "trades": 2163,
          "taker_buy_base": 17552.45,
          "taker_buy_quote": 242003.6247
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 13.75,
          "high": 13.82,
          "low": 13.63,
          "close": 13.69,
          "volume": 66418.79,
          "close_time": 1768708799999,
          "quote_volume": 911531.5866,
          "trades": 3243,
          "taker_buy_base": 29794.03,
          "taker_buy_quote": 408801.4368
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 13.68,
          "high": 13.7,
          "low": 13.58,
          "close": 13.63,
          "volume": 32122.94,
          "close_time": 1768723199999,
          "quote_volume": 438502.5475,
          "trades": 1521,
          "taker_buy_base": 16208.4,
          "taker_buy_quote": 221321.7523
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 13.63,
          "high": 13.66,
          "low": 13.57,
          "close": 13.59,
          "volume": 23369.18,
          "close_time": 1768737599999,
          "quote_volume": 318276.5189,
          "trades": 1328,
          "taker_buy_base": 11628.44,
          "taker_buy_quote": 158393.4752
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 13.58,
          "high": 13.63,
          "low": 13.48,
          "close": 13.57,
          "volume": 45808.14,
          "close_time": 1768751999999,
          "quote_volume": 621146.407,
          "trades": 2614,
          "taker_buy_base": 21105.62,
          "taker_buy_quote": 286237.7096
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 13.56,
          "high": 13.74,
          "low": 13.54,
          "close": 13.67,
          "volume": 56814.23,
          "close_time": 1768766399999,
          "quote_volume": 774467.5613,
          "trades": 2811,
          "taker_buy_base": 28209.53,
          "taker_buy_quote": 384510.88
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 13.66,
          "high": 13.76,
          "low": 12.95,
          "close": 12.99,
          "volume": 157859.1,
          "close_time": 1768780799999,
          "quote_volume": 2110276.2969,
          "trades": 8145,
          "taker_buy_base": 67837.64,
          "taker_buy_quote": 906434.4236
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.98,
          "high": 12.98,
          "low": 12.09,
          "close": 12.71,
          "volume": 342168.99,
          "close_time": 1768795199999,
          "quote_volume": 4302115.9741,
          "trades": 21723,
          "taker_buy_base": 160320.8,
          "taker_buy_quote": 2016179.6113
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 12.7,
          "high": 12.73,
          "low": 12.56,
          "close": 12.64,
          "volume": 79607.97,
          "close_time": 1768809599999,
          "quote_volume": 1005573.1009,
          "trades": 3782,
          "taker_buy_base": 42283.62,
          "taker_buy_quote": 534160.5967
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 12.64,
          "high": 12.83,
          "low": 12.61,
          "close": 12.71,
          "volume": 79743.91,
          "close_time": 1768823999999,
          "quote_volume": 1017261.3415,
          "trades": 3739,
          "taker_buy_base": 37763.93,
          "taker_buy_quote": 481946.2104
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 12.71,
          "high": 12.79,
          "low": 12.66,
          "close": 12.72,
          "volume": 77104.94,
          "close_time": 1768838399999,
          "quote_volume": 980299.7585,
          "trades": 3607,
          "taker_buy_base": 38748.51,
          "taker_buy_quote": 492693.0744
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 12.71,
          "high": 12.85,
          "low": 12.62,
          "close": 12.81,
          "volume": 87753.93,
          "close_time": 1768852799999,
          "quote_volume": 1117587.7009,
          "trades": 4177,
          "taker_buy_base": 40049.26,
          "taker_buy_quote": 509913.1737
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 12.81,
          "high": 12.83,
          "low": 12.61,
          "close": 12.72,
          "volume": 47128.2,
          "close_time": 1768867199999,
          "quote_volume": 600110.4535,
          "trades": 2884,
          "taker_buy_base": 23494.82,
          "taker_buy_quote": 299287.7288
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.73,
          "high": 12.74,
          "low": 12.62,
          "close": 12.69,
          "volume": 50661.4,
          "close_time": 1768881599999,
          "quote_volume": 642535.027,
          "trades": 2612,
          "taker_buy_base": 23745.71,
          "taker_buy_quote": 301145.0496
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 12.7,
          "high": 12.75,
          "low": 12.52,
          "close": 12.55,
          "volume": 100468.16,
          "close_time": 1768895999999,
          "quote_volume": 1269419.5907,
          "trades": 5040,
          "taker_buy_base": 44234.29,
          "taker_buy_quote": 558930.7493
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 12.54,
          "high": 12.64,
          "low": 12.39,
          "close": 12.46,
          "volume": 103022.31,
          "close_time": 1768910399999,
          "quote_volume": 1287964.9599,
          "trades": 5238,
          "taker_buy_base": 53771.65,
          "taker_buy_quote": 672357.6053
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 12.46,
          "high": 12.54,
          "low": 12.31,
          "close": 12.38,
          "volume": 114960.0,
          "close_time": 1768924799999,
          "quote_volume": 1426647.4438,
          "trades": 6951,
          "taker_buy_base": 53999.51,
          "taker_buy_quote": 670192.8251
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 12.39,
          "high": 12.43,
          "low": 12.05,
          "close": 12.17,
          "volume": 128326.2,
          "close_time": 1768939199999,
          "quote_volume": 1564435.2108,
          "trades": 7349,
          "taker_buy_base": 59115.45,
          "taker_buy_quote": 720858.8757
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 12.17,
          "high": 12.28,
          "low": 11.97,
          "close": 12.08,
          "volume": 80962.9,
          "close_time": 1768953599999,
          "quote_volume": 983326.2721,
          "trades": 4408,
          "taker_buy_base": 40501.43,
          "taker_buy_quote": 492467.6964
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 12.08,
          "high": 12.33,
          "low": 12.05,
          "close": 12.29,
          "volume": 66674.98,
          "close_time": 1768967999999,
          "quote_volume": 815149.4074,
          "trades": 3318,
          "taker_buy_base": 31507.01,
          "taker_buy_quote": 385268.9904
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 12.29,
          "high": 12.37,
          "low": 12.21,
          "close": 12.22,
          "volume": 53970.09,
          "close_time": 1768982399999,
          "quote_volume": 663000.0691,
          "trades": 2365,
          "taker_buy_base": 25336.82,
          "taker_buy_quote": 311284.3277
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 12.23,
          "high": 12.27,
          "low": 12.09,
          "close": 12.1,
          "volume": 42951.85,
          "close_time": 1768996799999,
          "quote_volume": 523642.9803,
          "trades": 2383,
          "taker_buy_base": 21836.41,
          "taker_buy_quote": 266305.0888
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 12.11,
          "high": 12.4,
          "low": 11.95,
          "close": 12.38,
          "volume": 169492.9,
          "close_time": 1769011199999,
          "quote_volume": 2067259.1183,
          "trades": 8832,
          "taker_buy_base": 77824.51,
          "taker_buy_quote": 948835.4981
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 12.39,
          "high": 12.6,
          "low": 11.87,
          "close": 12.58,
          "volume": 237212.67,
          "close_time": 1769025599999,
          "quote_volume": 2882054.5448,
          "trades": 13296,
          "taker_buy_base": 112242.62,
          "taker_buy_quote": 1361753.172
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 12.59,
          "high": 12.71,
          "low": 12.37,
          "close": 12.4,
          "volume": 117660.06,
          "close_time": 1769039999999,
          "quote_volume": 1475012.7212,
          "trades": 6153,
          "taker_buy_base": 59074.67,
          "taker_buy_quote": 740799.1806
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 12.41,
          "high": 12.61,
          "low": 12.41,
          "close": 12.48,
          "volume": 53606.1,
          "close_time": 1769054399999,
          "quote_volume": 671359.7023,
          "trades": 2843,
          "taker_buy_base": 24476.7,
          "taker_buy_quote": 306546.8531
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 12.48,
          "high": 12.55,
          "low": 12.41,
          "close": 12.42,
          "volume": 49833.54,
          "close_time": 1769068799999,
          "quote_volume": 622272.5898,
          "trades": 2304,
          "taker_buy_base": 23989.06,
          "taker_buy_quote": 299581.2403
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 12.43,
          "high": 12.49,
          "low": 12.34,
          "close": 12.34,
          "volume": 49941.9,
          "close_time": 1769083199999,
          "quote_volume": 620133.3422,
          "trades": 2256,
          "taker_buy_base": 23702.32,
          "taker_buy_quote": 294396.4893
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 12.34,
          "high": 12.39,
          "low": 12.03,
          "close": 12.16,
          "volume": 110575.25,
          "close_time": 1769097599999,
          "quote_volume": 1350727.1502,
          "trades": 6315,
          "taker_buy_base": 54733.6,
          "taker_buy_quote": 668316.6101
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 12.16,
          "high": 12.25,
          "low": 12.07,
          "close": 12.16,
          "volume": 85362.32,
          "close_time": 1769111999999,
          "quote_volume": 1038449.4406,
          "trades": 4876,
          "taker_buy_base": 40249.27,
          "taker_buy_quote": 489528.2996
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 12.15,
          "high": 12.19,
          "low": 12.08,
          "close": 12.18,
          "volume": 59695.44,
          "close_time": 1769126399999,
          "quote_volume": 724807.122,
          "trades": 2583,
          "taker_buy_base": 28268.63,
          "taker_buy_quote": 343230.1446
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 12.18,
          "high": 12.29,
          "low": 12.16,
          "close": 12.25,
          "volume": 39940.87,
          "close_time": 1769140799999,
          "quote_volume": 488287.428,
          "trades": 1904,
          "taker_buy_base": 15716.76,
          "taker_buy_quote": 192101.4513
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 12.25,
          "high": 12.36,
          "low": 12.1,
          "close": 12.12,
          "volume": 82531.47,
          "close_time": 1769155199999,
          "quote_volume": 1011969.1526,
          "trades": 3282,
          "taker_buy_base": 36842.76,
          "taker_buy_quote": 451725.3402
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 12.13,
          "high": 12.2,
          "low": 12.04,
          "close": 12.18,
          "volume": 62675.51,
          "close_time": 1769169599999,
          "quote_volume": 760157.8265,
          "trades": 2467,
          "taker_buy_base": 25547.03,
          "taker_buy_quote": 309793.8681
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 12.19,
          "high": 12.25,
          "low": 11.98,
          "close": 12.23,
          "volume": 95042.23,
          "close_time": 1769183999999,
          "quote_volume": 1152381.089,
          "trades": 4849,
          "taker_buy_base": 44026.05,
          "taker_buy_quote": 534113.9223
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 12.22,
          "high": 12.48,
          "low": 12.13,
          "close": 12.16,
          "volume": 116759.17,
          "close_time": 1769198399999,
          "quote_volume": 1436107.1359,
          "trades": 6250,
          "taker_buy_base": 49606.49,
          "taker_buy_quote": 610099.721
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 12.16,
          "high": 12.19,
          "low": 12.02,
          "close": 12.12,
          "volume": 56681.27,
          "close_time": 1769212799999,
          "quote_volume": 686610.3382,
          "trades": 3093,
          "taker_buy_base": 24339.82,
          "taker_buy_quote": 294895.9483
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 12.12,
          "high": 12.16,
          "low": 12.09,
          "close": 12.14,
          "volume": 35212.02,
          "close_time": 1769227199999,
          "quote_volume": 426764.0393,
          "trades": 1623,
          "taker_buy_base": 15919.52,
          "taker_buy_quote": 192969.7064
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 12.14,
          "high": 12.17,
          "low": 12.09,
          "close": 12.11,
          "volume": 30216.28,
          "close_time": 1769241599999,
          "quote_volume": 366646.5398,
          "trades": 1327,
          "taker_buy_base": 11111.71,
          "taker_buy_quote": 134858.4062
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 12.1,
          "high": 12.12,
          "low": 12.04,
          "close": 12.1,
          "volume": 28698.61,
          "close_time": 1769255999999,
          "quote_volume": 346847.0739,
          "trades": 1207,
          "taker_buy_base": 13340.48,
          "taker_buy_quote": 161275.6739
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 12.1,
          "high": 12.13,
          "low": 12.01,
          "close": 12.01,
          "volume": 35806.88,
          "close_time": 1769270399999,
          "quote_volume": 432340.6322,
          "trades": 1590,
          "taker_buy_base": 15855.09,
          "taker_buy_quote": 191390.1602
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 12.02,
          "high": 12.05,
          "low": 11.96,
          "close": 12.02,
          "volume": 38057.38,
          "close_time": 1769284799999,
          "quote_volume": 457134.3845,
          "trades": 1575,
          "taker_buy_base": 14369.47,
          "taker_buy_quote": 172611.7506
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 12.02,
          "high": 12.1,
          "low": 12.02,
          "close": 12.03,
          "volume": 37005.38,
          "close_time": 1769299199999,
          "quote_volume": 446236.9065,
          "trades": 1284,
          "taker_buy_base": 14366.35,
          "taker_buy_quote": 173229.3056
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 12.03,
          "high": 12.06,
          "low": 11.87,
          "close": 11.92,
          "volume": 46405.9,
          "close_time": 1769313599999,
          "quote_volume": 555980.7277,
          "trades": 1888,
          "taker_buy_base": 18506.59,
          "taker_buy_quote": 221727.1288
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 11.92,
          "high": 11.98,
          "low": 11.87,
          "close": 11.92,
          "volume": 44494.42,
          "close_time": 1769327999999,
          "quote_volume": 530753.2186,
          "trades": 1757,
          "taker_buy_base": 18494.93,
          "taker_buy_quote": 220662.2832
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 11.91,
          "high": 12.05,
          "low": 11.82,
          "close": 11.94,
          "volume": 71276.88,
          "close_time": 1769342399999,
          "quote_volume": 850803.611,
          "trades": 3187,
          "taker_buy_base": 29759.29,
          "taker_buy_quote": 355198.3347
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 11.93,
          "high": 11.96,
          "low": 11.81,
          "close": 11.83,
          "volume": 67470.29,
          "close_time": 1769356799999,
          "quote_volume": 802058.2079,
          "trades": 3034,
          "taker_buy_base": 31728.75,
          "taker_buy_quote": 377241.6166
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 11.84,
          "high": 11.84,
          "low": 11.23,
          "close": 11.29,
          "volume": 209128.53,
          "close_time": 1769371199999,
          "quote_volume": 2416294.9367,
          "trades": 10371,
          "taker_buy_base": 82462.36,
          "taker_buy_quote": 953990.5648
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 11.3,
          "high": 11.5,
          "low": 11.25,
          "close": 11.48,
          "volume": 107174.14,
          "close_time": 1769385599999,
          "quote_volume": 1218657.3989,
          "trades": 5116,
          "taker_buy_base": 47452.13,
          "taker_buy_quote": 539399.8551
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.48,
          "high": 11.74,
          "low": 11.45,
          "close": 11.52,
          "volume": 86686.77,
          "close_time": 1769399999999,
          "quote_volume": 1006510.589,
          "trades": 4370,
          "taker_buy_base": 39133.02,
          "taker_buy_quote": 454259.1273
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 11.52,
          "high": 11.7,
          "low": 11.52,
          "close": 11.68,
          "volume": 46006.75,
          "close_time": 1769414399999,
          "quote_volume": 534539.6565,
          "trades": 2230,
          "taker_buy_base": 19585.59,
          "taker_buy_quote": 227516.7595
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 11.69,
          "high": 11.77,
          "low": 11.59,
          "close": 11.66,
          "volume": 60949.08,
          "close_time": 1769428799999,
          "quote_volume": 711349.4472,
          "trades": 2289,
          "taker_buy_base": 34854.66,
          "taker_buy_quote": 406913.2143
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 11.66,
          "high": 11.9,
          "low": 11.62,
          "close": 11.74,
          "volume": 104878.28,
          "close_time": 1769443199999,
          "quote_volume": 1232307.7236,
          "trades": 5274,
          "taker_buy_base": 51055.27,
          "taker_buy_quote": 600156.7074
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 11.75,
          "high": 11.8,
          "low": 11.61,
          "close": 11.69,
          "volume": 94978.27,
          "close_time": 1769457599999,
          "quote_volume": 1113256.0844,
          "trades": 4616,
          "taker_buy_base": 44531.38,
          "taker_buy_quote": 522038.8818
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 11.7,
          "high": 11.78,
          "low": 11.63,
          "close": 11.71,
          "volume": 55518.92,
          "close_time": 1769471999999,
          "quote_volume": 650642.1414,
          "trades": 2498,
          "taker_buy_base": 25418.28,
          "taker_buy_quote": 297894.3021
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.71,
          "high": 11.84,
          "low": 11.68,
          "close": 11.78,
          "volume": 56739.18,
          "close_time": 1769486399999,
          "quote_volume": 667507.3645,
          "trades": 2515,
          "taker_buy_base": 24051.9,
          "taker_buy_quote": 282876.1417
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 11.78,
          "high": 11.83,
          "low": 11.71,
          "close": 11.75,
          "volume": 30640.94,
          "close_time": 1769500799999,
          "quote_volume": 360415.4965,
          "trades": 1257,
          "taker_buy_base": 15356.96,
          "taker_buy_quote": 180642.2823
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 11.75,
          "high": 11.78,
          "low": 11.65,
          "close": 11.67,
          "volume": 30119.56,
          "close_time": 1769515199999,
          "quote_volume": 352660.038,
          "trades": 1570,
          "taker_buy_base": 14912.11,
          "taker_buy_quote": 174591.7327
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 11.67,
          "high": 11.73,
          "low": 11.58,
          "close": 11.71,
          "volume": 67806.45,
          "close_time": 1769529599999,
          "quote_volume": 790196.9672,
          "trades": 3598,
          "taker_buy_base": 30884.85,
          "taker_buy_quote": 360033.5674
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 11.71,
          "high": 11.94,
          "low": 11.57,
          "close": 11.84,
          "volume": 110646.32,
          "close_time": 1769543999999,
          "quote_volume": 1304295.6368,
          "trades": 7047,
          "taker_buy_base": 55020.42,
          "taker_buy_quote": 648439.4275
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 11.84,
          "high": 12.19,
          "low": 11.84,
          "close": 12.12,
          "volume": 127214.7,
          "close_time": 1769558399999,
          "quote_volume": 1533068.3577,
          "trades": 6107,
          "taker_buy_base": 59311.57,
          "taker_buy_quote": 714708.6155
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 12.12,
          "high": 12.16,
          "low": 12.02,
          "close": 12.06,
          "volume": 83096.18,
          "close_time": 1769572799999,
          "quote_volume": 1004956.0695,
          "trades": 3790,
          "taker_buy_base": 39828.85,
          "taker_buy_quote": 481691.6273
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 12.05,
          "high": 12.15,
          "low": 12.02,
          "close": 12.07,
          "volume": 49441.75,
          "close_time": 1769587199999,
          "quote_volume": 597145.4979,
          "trades": 2480,
          "taker_buy_base": 26081.77,
          "taker_buy_quote": 314948.7972
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 12.07,
          "high": 12.23,
          "low": 12.01,
          "close": 12.23,
          "volume": 55833.1,
          "close_time": 1769601599999,
          "quote_volume": 676741.2902,
          "trades": 3109,
          "taker_buy_base": 27307.99,
          "taker_buy_quote": 330817.1028
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 12.23,
          "high": 12.27,
          "low": 11.93,
          "close": 12.0,
          "volume": 98991.28,
          "close_time": 1769615999999,
          "quote_volume": 1199111.3341,
          "trades": 5761,
          "taker_buy_base": 47393.64,
          "taker_buy_quote": 574074.7185
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 12.0,
          "high": 12.12,
          "low": 11.92,
          "close": 12.05,
          "volume": 94587.36,
          "close_time": 1769630399999,
          "quote_volume": 1136992.1864,
          "trades": 5959,
          "taker_buy_base": 44684.52,
          "taker_buy_quote": 537134.056
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 12.05,
          "high": 12.18,
          "low": 11.96,
          "close": 12.07,
          "volume": 157661.2,
          "close_time": 1769644799999,
          "quote_volume": 1903775.1333,
          "trades": 9355,
          "taker_buy_base": 87197.36,
          "taker_buy_quote": 1053310.4389
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 11.74,
          "close": 11.78,
          "volume": 101718.98,
          "close_time": 1769659199999,
          "quote_volume": 1210135.1868,
          "trades": 5046,
          "taker_buy_base": 48484.79,
          "taker_buy_quote": 576973.3213
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 11.77,
          "high": 11.85,
          "low": 11.67,
          "close": 11.78,
          "volume": 59336.37,
          "close_time": 1769673599999,
          "quote_volume": 699042.544,
          "trades": 2292,
          "taker_buy_base": 24493.71,
          "taker_buy_quote": 288515.3948
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 11.78,
          "high": 11.8,
          "low": 11.62,
          "close": 11.65,
          "volume": 57398.27,
          "close_time": 1769687999999,
          "quote_volume": 672128.944,
          "trades": 2491,
          "taker_buy_base": 25717.79,
          "taker_buy_quote": 301250.461
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 11.64,
          "high": 11.66,
          "low": 10.87,
          "close": 10.99,
          "volume": 283136.47,
          "close_time": 1769702399999,
          "quote_volume": 3174139.5851,
          "trades": 13957,
          "taker_buy_base": 136879.08,
          "taker_buy_quote": 1533018.4569
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 10.99,
          "high": 11.15,
          "low": 10.79,
          "close": 10.98,
          "volume": 262813.5,
          "close_time": 1769716799999,
          "quote_volume": 2883592.4838,
          "trades": 10268,
          "taker_buy_base": 128275.6,
          "taker_buy_quote": 1406564.5983
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 10.98,
          "high": 11.05,
          "low": 10.95,
          "close": 11.02,
          "volume": 150130.62,
          "close_time": 1769731199999,
          "quote_volume": 1652595.5468,
          "trades": 3880,
          "taker_buy_base": 84458.88,
          "taker_buy_quote": 929978.6273
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 11.03,
          "high": 11.07,
          "low": 10.69,
          "close": 10.91,
          "volume": 277244.28,
          "close_time": 1769745599999,
          "quote_volume": 3016850.7192,
          "trades": 9672,
          "taker_buy_base": 127097.67,
          "taker_buy_quote": 1382023.6651
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 10.92,
          "high": 11.0,
          "low": 10.72,
          "close": 10.94,
          "volume": 113241.63,
          "close_time": 1769759999999,
          "quote_volume": 1235364.1701,
          "trades": 3981,
          "taker_buy_base": 50410.68,
          "taker_buy_quote": 549968.0893
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 10.94,
          "high": 11.04,
          "low": 10.79,
          "close": 11.0,
          "volume": 104436.57,
          "close_time": 1769774399999,
          "quote_volume": 1138192.9818,
          "trades": 4514,
          "taker_buy_base": 51087.47,
          "taker_buy_quote": 556725.4893
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 10.99,
          "high": 11.0,
          "low": 10.78,
          "close": 10.92,
          "volume": 145241.3,
          "close_time": 1769788799999,
          "quote_volume": 1585904.2715,
          "trades": 6770,
          "taker_buy_base": 66586.22,
          "taker_buy_quote": 726827.8075
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 10.92,
          "high": 11.03,
          "low": 10.62,
          "close": 10.98,
          "volume": 195432.79,
          "close_time": 1769803199999,
          "quote_volume": 2133948.2686,
          "trades": 10252,
          "taker_buy_base": 82420.2,
          "taker_buy_quote": 899929.933
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 10.98,
          "high": 10.98,
          "low": 10.81,
          "close": 10.86,
          "volume": 149757.82,
          "close_time": 1769817599999,
          "quote_volume": 1629569.1568,
          "trades": 6433,
          "taker_buy_base": 83430.54,
          "taker_buy_quote": 908037.4525
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.87,
          "high": 10.89,
          "low": 10.8,
          "close": 10.83,
          "volume": 53838.97,
          "close_time": 1769831999999,
          "quote_volume": 583948.2588,
          "trades": 2118,
          "taker_buy_base": 27587.23,
          "taker_buy_quote": 299189.652
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 10.83,
          "high": 10.86,
          "low": 10.57,
          "close": 10.65,
          "volume": 61188.35,
          "close_time": 1769846399999,
          "quote_volume": 656601.0582,
          "trades": 2729,
          "taker_buy_base": 27766.82,
          "taker_buy_quote": 298087.9032
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 10.64,
          "high": 10.66,
          "low": 10.42,
          "close": 10.57,
          "volume": 94645.7,
          "close_time": 1769860799999,
          "quote_volume": 999074.3579,
          "trades": 4906,
          "taker_buy_base": 41087.68,
          "taker_buy_quote": 433747.8831
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 10.57,
          "high": 10.59,
          "low": 9.98,
          "close": 10.15,
          "volume": 217706.86,
          "close_time": 1769875199999,
          "quote_volume": 2222598.8729,
          "trades": 11644,
          "taker_buy_base": 95812.26,
          "taker_buy_quote": 979282.7918
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 10.17,
          "high": 10.29,
          "low": 9.14,
          "close": 9.83,
          "volume": 627250.26,
          "close_time": 1769889599999,
          "quote_volume": 6122015.1706,
          "trades": 28114,
          "taker_buy_base": 287612.48,
          "taker_buy_quote": 2804573.4272
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 9.83,
          "high": 10.18,
          "low": 9.73,
          "close": 10.11,
          "volume": 146846.91,
          "close_time": 1769903999999,
          "quote_volume": 1458620.1057,
          "trades": 8750,
          "taker_buy_base": 71034.94,
          "taker_buy_quote": 706058.0227
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 10.11,
          "high": 10.22,
          "low": 10.1,
          "close": 10.2,
          "volume": 78853.16,
          "close_time": 1769918399999,
          "quote_volume": 801679.6302,
          "trades": 3825,
          "taker_buy_base": 32425.74,
          "taker_buy_quote": 329515.1293
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 10.21,
          "high": 10.26,
          "low": 10.13,
          "close": 10.17,
          "volume": 73158.28,
          "close_time": 1769932799999,
          "quote_volume": 745428.3308,
          "trades": 3010,
          "taker_buy_base": 33151.61,
          "taker_buy_quote": 337756.5518
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 10.18,
          "high": 10.22,
          "low": 10.01,
          "close": 10.13,
          "volume": 81174.69,
          "close_time": 1769947199999,
          "quote_volume": 822825.7205,
          "trades": 3522,
          "taker_buy_base": 38749.19,
          "taker_buy_quote": 392731.2289
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 10.12,
          "high": 10.14,
          "low": 9.73,
          "close": 9.85,
          "volume": 136834.25,
          "close_time": 1769961599999,
          "quote_volume": 1362832.5368,
          "trades": 7005,
          "taker_buy_base": 60788.94,
          "taker_buy_quote": 605420.7764
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 9.85,
          "high": 10.08,
          "low": 9.76,
          "close": 9.88,
          "volume": 124492.84,
          "close_time": 1769975999999,
          "quote_volume": 1232903.2589,
          "trades": 7302,
          "taker_buy_base": 65645.83,
          "taker_buy_quote": 650212.7009
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 9.87,
          "high": 10.07,
          "low": 9.67,
          "close": 9.9,
          "volume": 134065.71,
          "close_time": 1769990399999,
          "quote_volume": 1324099.0469,
          "trades": 3770,
          "taker_buy_base": 49250.33,
          "taker_buy_quote": 487966.8483
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.91,
          "high": 10.12,
          "low": 9.53,
          "close": 9.85,
          "volume": 172771.21,
          "close_time": 1770004799999,
          "quote_volume": 1704467.8847,
          "trades": 11939,
          "taker_buy_base": 80112.96,
          "taker_buy_quote": 791311.4865
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 9.86,
          "high": 9.99,
          "low": 9.53,
          "close": 9.89,
          "volume": 203325.54,
          "close_time": 1770019199999,
          "quote_volume": 1990147.6299,
          "trades": 12385,
          "taker_buy_base": 100930.5,
          "taker_buy_quote": 988674.5177
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 9.88,
          "high": 10.06,
          "low": 9.87,
          "close": 9.97,
          "volume": 134238.91,
          "close_time": 1770033599999,
          "quote_volume": 1337790.2621,
          "trades": 6897,
          "taker_buy_base": 65065.1,
          "taker_buy_quote": 648155.9911
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 9.98,
          "high": 10.32,
          "low": 9.98,
          "close": 10.23,
          "volume": 151659.23,
          "close_time": 1770047999999,
          "quote_volume": 1538438.9078,
          "trades": 8304,
          "taker_buy_base": 69756.03,
          "taker_buy_quote": 707169.7018
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 10.24,
          "high": 10.26,
          "low": 10.12,
          "close": 10.13,
          "volume": 73902.88,
          "close_time": 1770062399999,
          "quote_volume": 753072.019,
          "trades": 3764,
          "taker_buy_base": 36194.64,
          "taker_buy_quote": 368791.0897
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 10.12,
          "high": 10.19,
          "low": 10.07,
          "close": 10.14,
          "volume": 69691.65,
          "close_time": 1770076799999,
          "quote_volume": 706768.9468,
          "trades": 2851,
          "taker_buy_base": 35017.52,
          "taker_buy_quote": 355160.6027
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 10.14,
          "high": 10.19,
          "low": 9.95,
          "close": 10.13,
          "volume": 134713.62,
          "close_time": 1770091199999,
          "quote_volume": 1357527.0907,
          "trades": 4516,
          "taker_buy_base": 71400.79,
          "taker_buy_quote": 720274.7228
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 10.13,
          "high": 10.2,
          "low": 10.04,
          "close": 10.14,
          "volume": 113849.11,
          "close_time": 1770105599999,
          "quote_volume": 1151167.1467,
          "trades": 3127,
          "taker_buy_base": 61717.01,
          "taker_buy_quote": 623752.7905
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 10.14,
          "high": 10.17,
          "low": 9.97,
          "close": 10.08,
          "volume": 108402.41,
          "close_time": 1770119999999,
          "quote_volume": 1092208.8637,
          "trades": 3387,
          "taker_buy_base": 48210.91,
          "taker_buy_quote": 485642.4673
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 10.08,
          "high": 10.16,
          "low": 9.91,
          "close": 10.15,
          "volume": 152208.81,
          "close_time": 1770134399999,
          "quote_volume": 1532556.9408,
          "trades": 6310,
          "taker_buy_base": 74392.11,
          "taker_buy_quote": 749410.1209
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 10.16,
          "high": 10.16,
          "low": 9.53,
          "close": 9.96,
          "volume": 285628.39,
          "close_time": 1770148799999,
          "quote_volume": 2797964.0233,
          "trades": 14036,
          "taker_buy_base": 141766.33,
          "taker_buy_quote": 1389617.2314
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 9.95,
          "high": 10.33,
          "low": 9.84,
          "close": 9.92,
          "volume": 191458.56,
          "close_time": 1770163199999,
          "quote_volume": 1935544.7216,
          "trades": 9757,
          "taker_buy_base": 106165.35,
          "taker_buy_quote": 1074345.7561
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.91,
          "high": 10.13,
          "low": 9.87,
          "close": 10.1,
          "volume": 58360.15,
          "close_time": 1770177599999,
          "quote_volume": 586258.0838,
          "trades": 3691,
          "taker_buy_base": 29818.47,
          "taker_buy_quote": 299539.3649
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 10.1,
          "high": 10.15,
          "low": 10.01,
          "close": 10.14,
          "volume": 47828.87,
          "close_time": 1770191999999,
          "quote_volume": 483132.9602,
          "trades": 2738,
          "taker_buy_base": 25954.31,
          "taker_buy_quote": 262148.9856
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 10.14,
          "high": 10.16,
          "low": 9.92,
          "close": 10.01,
          "volume": 61497.78,
          "close_time": 1770206399999,
          "quote_volume": 617495.4719,
          "trades": 3534,
          "taker_buy_base": 27037.0,
          "taker_buy_quote": 271794.7653
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 10.02,
          "high": 10.02,
          "low": 9.61,
          "close": 9.71,
          "volume": 132527.25,
          "close_time": 1770220799999,
          "quote_volume": 1301033.1413,
          "trades": 7194,
          "taker_buy_base": 61989.13,
          "taker_buy_quote": 608542.9083
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 9.71,
          "high": 9.94,
          "low": 9.56,
          "close": 9.92,
          "volume": 207105.52,
          "close_time": 1770235199999,
          "quote_volume": 2010174.5748,
          "trades": 10899,
          "taker_buy_base": 102794.79,
          "taker_buy_quote": 998457.3796
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 9.92,
          "high": 9.94,
          "low": 9.53,
          "close": 9.69,
          "volume": 124207.76,
          "close_time": 1770249599999,
          "quote_volume": 1207314.7049,
          "trades": 7791,
          "taker_buy_base": 61585.89,
          "taker_buy_quote": 598511.6638
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.7,
          "high": 9.83,
          "low": 9.59,
          "close": 9.6,
          "volume": 101822.38,
          "close_time": 1770263999999,
          "quote_volume": 988225.6051,
          "trades": 6993,
          "taker_buy_base": 50346.16,
          "taker_buy_quote": 488904.2713
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 9.61,
          "high": 9.65,
          "low": 9.42,
          "close": 9.49,
          "volume": 116505.43,
          "close_time": 1770278399999,
          "quote_volume": 1111884.8152,
          "trades": 6870,
          "taker_buy_base": 58537.53,
          "taker_buy_quote": 559008.9501
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 9.5,
          "high": 9.66,
          "low": 9.17,
          "close": 9.26,
          "volume": 108915.45,
          "close_time": 1770292799999,
          "quote_volume": 1024025.1613,
          "trades": 6583,
          "taker_buy_base": 58090.75,
          "taker_buy_quote": 546638.8053
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 9.25,
          "high": 9.43,
          "low": 8.71,
          "close": 8.86,
          "volume": 296643.95,
          "close_time": 1770307199999,
          "quote_volume": 2688358.6913,
          "trades": 9792,
          "taker_buy_base": 135141.43,
          "taker_buy_quote": 1222535.4817
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 8.86,
          "high": 9.08,
          "low": 8.65,
          "close": 8.69,
          "volume": 276695.96,
          "close_time": 1770321599999,
          "quote_volume": 2443666.1316,
          "trades": 6773,
          "taker_buy_base": 120610.27,
          "taker_buy_quote": 1067486.4878
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 8.68,
          "high": 8.76,
          "low": 8.23,
          "close": 8.29,
          "volume": 560083.23,
          "close_time": 1770335999999,
          "quote_volume": 4710791.2365,
          "trades": 12287,
          "taker_buy_base": 233361.23,
          "taker_buy_quote": 1964552.192
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.3,
          "high": 8.52,
          "low": 7.53,
          "close": 8.26,
          "volume": 540249.31,
          "close_time": 1770350399999,
          "quote_volume": 4348299.3278,
          "trades": 22844,
          "taker_buy_base": 264120.14,
          "taker_buy_quote": 2128947.6088
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 8.26,
          "high": 8.63,
          "low": 8.23,
          "close": 8.41,
          "volume": 145859.17,
          "close_time": 1770364799999,
          "quote_volume": 1227911.6216,
          "trades": 8012,
          "taker_buy_base": 72930.7,
          "taker_buy_quote": 614283.8858
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 8.4,
          "high": 8.73,
          "low": 8.33,
          "close": 8.7,
          "volume": 141200.17,
          "close_time": 1770379199999,
          "quote_volume": 1205298.511,
          "trades": 7602,
          "taker_buy_base": 71999.18,
          "taker_buy_quote": 615743.2917
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 8.7,
          "high": 9.06,
          "low": 8.59,
          "close": 9.03,
          "volume": 167998.5,
          "close_time": 1770393599999,
          "quote_volume": 1484817.5306,
          "trades": 9561,
          "taker_buy_base": 75158.01,
          "taker_buy_quote": 665521.1456
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 9.03,
          "high": 9.47,
          "low": 9.0,
          "close": 9.25,
          "volume": 204267.01,
          "close_time": 1770407999999,
          "quote_volume": 1889207.0708,
          "trades": 11496,
          "taker_buy_base": 99460.25,
          "taker_buy_quote": 919865.8913
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 9.24,
          "high": 9.38,
          "low": 9.1,
          "close": 9.27,
          "volume": 151945.35,
          "close_time": 1770422399999,
          "quote_volume": 1402999.8361,
          "trades": 6427,
          "taker_buy_base": 86130.28,
          "taker_buy_quote": 795362.9008
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 9.27,
          "high": 9.31,
          "low": 9.12,
          "close": 9.28,
          "volume": 77007.25,
          "close_time": 1770436799999,
          "quote_volume": 710378.6005,
          "trades": 3915,
          "taker_buy_base": 39116.69,
          "taker_buy_quote": 360871.5808
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 9.28,
          "high": 9.36,
          "low": 8.9,
          "close": 9.0,
          "volume": 133675.04,
          "close_time": 1770451199999,
          "quote_volume": 1224183.6805,
          "trades": 6439,
          "taker_buy_base": 56693.66,
          "taker_buy_quote": 519448.0755
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 8.99,
          "high": 9.09,
          "low": 8.93,
          "close": 8.98,
          "volume": 63211.95,
          "close_time": 1770465599999,
          "quote_volume": 569346.1041,
          "trades": 3194,
          "taker_buy_base": 29003.74,
          "taker_buy_quote": 261403.8355
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 8.98,
          "high": 9.25,
          "low": 8.96,
          "close": 9.17,
          "volume": 102706.81,
          "close_time": 1770479999999,
          "quote_volume": 936039.7373,
          "trades": 4757,
          "taker_buy_base": 53854.58,
          "taker_buy_quote": 491229.2939
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 9.18,
          "high": 9.39,
          "low": 9.14,
          "close": 9.25,
          "volume": 663958.29,
          "close_time": 1770494399999,
          "quote_volume": 6152191.1784,
          "trades": 19498,
          "taker_buy_base": 323489.23,
          "taker_buy_quote": 2997723.0184
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 9.25,
          "high": 9.32,
          "low": 9.18,
          "close": 9.23,
          "volume": 65205.46,
          "close_time": 1770508799999,
          "quote_volume": 603887.3739,
          "trades": 2107,
          "taker_buy_base": 33352.55,
          "taker_buy_quote": 308884.5315
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 9.23,
          "high": 9.25,
          "low": 9.11,
          "close": 9.12,
          "volume": 40689.93,
          "close_time": 1770523199999,
          "quote_volume": 374127.1477,
          "trades": 1655,
          "taker_buy_base": 20965.07,
          "taker_buy_quote": 192768.1
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 9.13,
          "high": 9.17,
          "low": 9.07,
          "close": 9.14,
          "volume": 36555.97,
          "close_time": 1770537599999,
          "quote_volume": 333523.3724,
          "trades": 1525,
          "taker_buy_base": 17955.31,
          "taker_buy_quote": 163862.4386
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 9.13,
          "high": 9.28,
          "low": 9.11,
          "close": 9.26,
          "volume": 71068.5,
          "close_time": 1770551999999,
          "quote_volume": 653858.6052,
          "trades": 3552,
          "taker_buy_base": 34297.44,
          "taker_buy_quote": 315733.8351
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 9.27,
          "high": 9.28,
          "low": 9.14,
          "close": 9.17,
          "volume": 69235.71,
          "close_time": 1770566399999,
          "quote_volume": 639004.1377,
          "trades": 3003,
          "taker_buy_base": 29528.3,
          "taker_buy_quote": 272519.956
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 9.17,
          "high": 9.22,
          "low": 9.0,
          "close": 9.21,
          "volume": 47213.23,
          "close_time": 1770580799999,
          "quote_volume": 431189.9216,
          "trades": 1714,
          "taker_buy_base": 25644.92,
          "taker_buy_quote": 234125.882
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 9.21,
          "high": 9.25,
          "low": 9.01,
          "close": 9.08,
          "volume": 46346.17,
          "close_time": 1770595199999,
          "quote_volume": 421607.2577,
          "trades": 1416,
          "taker_buy_base": 24034.93,
          "taker_buy_quote": 218680.6031
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 9.08,
          "high": 9.2,
          "low": 9.03,
          "close": 9.18,
          "volume": 57758.01,
          "close_time": 1770609599999,
          "quote_volume": 525416.0499,
          "trades": 3423,
          "taker_buy_base": 30969.4,
          "taker_buy_quote": 281575.6122
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 9.18,
          "high": 9.18,
          "low": 9.02,
          "close": 9.03,
          "volume": 30708.55,
          "close_time": 1770623999999,
          "quote_volume": 278944.1632,
          "trades": 1964,
          "taker_buy_base": 13973.75,
          "taker_buy_quote": 126975.9375
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 9.02,
          "high": 9.04,
          "low": 8.72,
          "close": 8.78,
          "volume": 72665.82,
          "close_time": 1770638399999,
          "quote_volume": 644472.0917,
          "trades": 4053,
          "taker_buy_base": 30540.92,
          "taker_buy_quote": 270712.8102
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 8.78,
          "high": 8.99,
          "low": 8.75,
          "close": 8.99,
          "volume": 57897.89,
          "close_time": 1770652799999,
          "quote_volume": 512932.2441,
          "trades": 2050,
          "taker_buy_base": 30922.99,
          "taker_buy_quote": 273815.8813
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 9.0,
          "high": 9.18,
          "low": 8.91,
          "close": 9.11,
          "volume": 61198.25,
          "close_time": 1770667199999,
          "quote_volume": 556425.7161,
          "trades": 1984,
          "taker_buy_base": 35504.78,
          "taker_buy_quote": 323056.2585
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 9.11,
          "high": 9.14,
          "low": 8.98,
          "close": 9.05,
          "volume": 25198.45,
          "close_time": 1770681599999,
          "quote_volume": 228690.3726,
          "trades": 1024,
          "taker_buy_base": 11085.28,
          "taker_buy_quote": 100651.6504
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 9.05,
          "high": 9.11,
          "low": 8.87,
          "close": 8.9,
          "volume": 40540.08,
          "close_time": 1770695999999,
          "quote_volume": 364255.0973,
          "trades": 2333,
          "taker_buy_base": 14203.22,
          "taker_buy_quote": 127865.6187
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 8.9,
          "high": 8.98,
          "low": 8.74,
          "close": 8.82,
          "volume": 58500.7,
          "close_time": 1770710399999,
          "quote_volume": 517688.4595,
          "trades": 2925,
          "taker_buy_base": 23591.12,
          "taker_buy_quote": 209041.7275
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.77,
          "close": 8.78,
          "volume": 44730.59,
          "close_time": 1770724799999,
          "quote_volume": 395389.0126,
          "trades": 2198,
          "taker_buy_base": 22064.23,
          "taker_buy_quote": 195068.5969
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 8.78,
          "high": 8.88,
          "low": 8.7,
          "close": 8.78,
          "volume": 84055.27,
          "close_time": 1770739199999,
          "quote_volume": 737881.0935,
          "trades": 4771,
          "taker_buy_base": 44321.22,
          "taker_buy_quote": 389172.357
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.66,
          "close": 8.72,
          "volume": 56981.63,
          "close_time": 1770753599999,
          "quote_volume": 499105.7969,
          "trades": 3764,
          "taker_buy_base": 25773.32,
          "taker_buy_quote": 225987.1209
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 8.72,
          "high": 8.75,
          "low": 8.66,
          "close": 8.75,
          "volume": 44140.68,
          "close_time": 1770767999999,
          "quote_volume": 384549.2676,
          "trades": 1833,
          "taker_buy_base": 19878.18,
          "taker_buy_quote": 173055.2815
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.75,
          "high": 8.96,
          "low": 8.72,
          "close": 8.86,
          "volume": 59838.99,
          "close_time": 1770782399999,
          "quote_volume": 528808.4331,
          "trades": 2513,
          "taker_buy_base": 30223.92,
          "taker_buy_quote": 267120.9383
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 8.86,
          "high": 8.88,
          "low": 8.55,
          "close": 8.57,
          "volume": 101712.88,
          "close_time": 1770796799999,
          "quote_volume": 882464.7853,
          "trades": 3941,
          "taker_buy_base": 40172.79,
          "taker_buy_quote": 348486.6337
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 8.57,
          "high": 8.59,
          "low": 8.48,
          "close": 8.58,
          "volume": 50670.25,
          "close_time": 1770811199999,
          "quote_volume": 432607.9475,
          "trades": 2699,
          "taker_buy_base": 24655.92,
          "taker_buy_quote": 210592.6492
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 8.58,
          "high": 8.89,
          "low": 8.43,
          "close": 8.51,
          "volume": 120417.46,
          "close_time": 1770825599999,
          "quote_volume": 1038676.6561,
          "trades": 6309,
          "taker_buy_base": 62066.81,
          "taker_buy_quote": 535820.8759
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 8.51,
          "high": 8.76,
          "low": 8.48,
          "close": 8.7,
          "volume": 81840.14,
          "close_time": 1770839999999,
          "quote_volume": 708534.5858,
          "trades": 2263,
          "taker_buy_base": 45984.28,
          "taker_buy_quote": 398766.9226
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 8.7,
          "high": 8.8,
          "low": 8.59,
          "close": 8.63,
          "volume": 57199.31,
          "close_time": 1770854399999,
          "quote_volume": 497732.3822,
          "trades": 1586,
          "taker_buy_base": 27411.81,
          "taker_buy_quote": 239168.9925
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.64,
          "high": 8.78,
          "low": 8.64,
          "close": 8.75,
          "volume": 21155.2,
          "close_time": 1770868799999,
          "quote_volume": 184686.5099,
          "trades": 1764,
          "taker_buy_base": 11841.0,
          "taker_buy_quote": 103361.5052
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 8.75,
          "high": 8.84,
          "low": 8.68,
          "close": 8.82,
          "volume": 21580.63,
          "close_time": 1770883199999,
          "quote_volume": 189374.3713,
          "trades": 1858,
          "taker_buy_base": 12002.33,
          "taker_buy_quote": 105303.7156
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 8.82,
          "high": 8.97,
          "low": 8.77,
          "close": 8.91,
          "volume": 51919.97,
          "close_time": 1770897599999,
          "quote_volume": 461654.2963,
          "trades": 2597,
          "taker_buy_base": 29379.99,
          "taker_buy_quote": 261425.7086
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 8.91,
          "high": 8.97,
          "low": 8.8,
          "close": 8.8,
          "volume": 67382.22,
          "close_time": 1770911999999,
          "quote_volume": 598577.8737,
          "trades": 4081,
          "taker_buy_base": 33073.07,
          "taker_buy_quote": 293931.0843
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 8.8,
          "high": 8.86,
          "low": 8.62,
          "close": 8.76,
          "volume": 77150.11,
          "close_time": 1770926399999,
          "quote_volume": 673852.719,
          "trades": 4111,
          "taker_buy_base": 37142.35,
          "taker_buy_quote": 324293.2704
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 8.76,
          "high": 8.9,
          "low": 8.68,
          "close": 8.89,
          "volume": 43860.22,
          "close_time": 1770940799999,
          "quote_volume": 384863.8282,
          "trades": 2666,
          "taker_buy_base": 24957.12,
          "taker_buy_quote": 219091.9249
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.9,
          "high": 8.93,
          "low": 8.82,
          "close": 8.85,
          "volume": 33660.25,
          "close_time": 1770955199999,
          "quote_volume": 298369.8886,
          "trades": 2187,
          "taker_buy_base": 18794.29,
          "taker_buy_quote": 166558.5577
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 8.86,
          "high": 8.86,
          "low": 8.74,
          "close": 8.83,
          "volume": 24477.23,
          "close_time": 1770969599999,
          "quote_volume": 215565.6174,
          "trades": 1518,
          "taker_buy_base": 11624.67,
          "taker_buy_quote": 102418.7128
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 8.82,
          "high": 8.9,
          "low": 8.82,
          "close": 8.87,
          "volume": 36590.17,
          "close_time": 1770983999999,
          "quote_volume": 324426.0826,
          "trades": 1913,
          "taker_buy_base": 23105.07,
          "taker_buy_quote": 204822.5542
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 8.87,
          "high": 9.22,
          "low": 8.83,
          "close": 9.1,
          "volume": 114466.19,
          "close_time": 1770998399999,
          "quote_volume": 1030591.7069,
          "trades": 5571,
          "taker_buy_base": 63047.08,
          "taker_buy_quote": 567146.184
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 9.1,
          "high": 9.24,
          "low": 9.09,
          "close": 9.18,
          "volume": 48770.49,
          "close_time": 1771012799999,
          "quote_volume": 446973.647,
          "trades": 2843,
          "taker_buy_base": 25478.37,
          "taker_buy_quote": 233465.8396
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 9.18,
          "high": 9.25,
          "low": 9.14,
          "close": 9.14,
          "volume": 27917.22,
          "close_time": 1771027199999,
          "quote_volume": 256598.3827,
          "trades": 1671,
          "taker_buy_base": 13748.59,
          "taker_buy_quote": 126352.3107
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 9.14,
          "high": 9.22,
          "low": 9.12,
          "close": 9.2,
          "volume": 24929.59,
          "close_time": 1771041599999,
          "quote_volume": 228787.0829,
          "trades": 1541,
          "taker_buy_base": 13240.88,
          "taker_buy_quote": 121491.9506
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 9.2,
          "high": 9.21,
          "low": 9.13,
          "close": 9.2,
          "volume": 21810.87,
          "close_time": 1771055999999,
          "quote_volume": 200239.2084,
          "trades": 1104,
          "taker_buy_base": 9178.0,
          "taker_buy_quote": 84245.1172
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 9.2,
          "high": 9.39,
          "low": 9.18,
          "close": 9.37,
          "volume": 48327.13,
          "close_time": 1771070399999,
          "quote_volume": 447937.8493,
          "trades": 2629,
          "taker_buy_base": 27430.81,
          "taker_buy_quote": 254291.6788
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 9.37,
          "high": 9.4,
          "low": 9.25,
          "close": 9.38,
          "volume": 46283.87,
          "close_time": 1771084799999,
          "quote_volume": 431610.3758,
          "trades": 2267,
          "taker_buy_base": 23037.69,
          "taker_buy_quote": 214996.652
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 9.38,
          "high": 9.63,
          "low": 9.34,
          "close": 9.62,
          "volume": 38020.72,
          "close_time": 1771099199999,
          "quote_volume": 360108.5359,
          "trades": 2862,
          "taker_buy_base": 18370.63,
          "taker_buy_quote": 173937.4532
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 9.63,
          "high": 9.72,
          "low": 9.53,
          "close": 9.58,
          "volume": 46630.58,
          "close_time": 1771113599999,
          "quote_volume": 448533.9083,
          "trades": 3322,
          "taker_buy_base": 20145.95,
          "taker_buy_quote": 193968.3878
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.59,
          "high": 9.64,
          "low": 9.48,
          "close": 9.59,
          "volume": 53538.77,
          "close_time": 1771127999999,
          "quote_volume": 511210.7885,
          "trades": 2830,
          "taker_buy_base": 24425.16,
          "taker_buy_quote": 233367.7466
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 9.59,
          "high": 9.74,
          "low": 9.59,
          "close": 9.7,
          "volume": 28855.17,
          "close_time": 1771142399999,
          "quote_volume": 278973.7507,
          "trades": 2355,
          "taker_buy_base": 15324.61,
          "taker_buy_quote": 148204.6241
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.51,
          "close": 9.52,
          "volume": 26480.12,
          "close_time": 1771156799999,
          "quote_volume": 253785.7629,
          "trades": 1847,
          "taker_buy_base": 11141.56,
          "taker_buy_quote": 106870.6466
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 9.53,
          "high": 9.53,
          "low": 9.27,
          "close": 9.38,
          "volume": 55575.67,
          "close_time": 1771171199999,
          "quote_volume": 521014.9986,
          "trades": 3315,
          "taker_buy_base": 22075.68,
          "taker_buy_quote": 206909.5351
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 9.38,
          "high": 9.38,
          "low": 9.13,
          "close": 9.18,
          "volume": 55293.13,
          "close_time": 1771185599999,
          "quote_volume": 511150.097,
          "trades": 3347,
          "taker_buy_base": 23497.18,
          "taker_buy_quote": 217128.7641
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 9.18,
          "high": 9.3,
          "low": 9.15,
          "close": 9.28,
          "volume": 28606.59,
          "close_time": 1771199999999,
          "quote_volume": 264065.3103,
          "trades": 1747,
          "taker_buy_base": 14973.19,
          "taker_buy_quote": 138274.2156
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 9.28,
          "high": 9.34,
          "low": 9.2,
          "close": 9.23,
          "volume": 17808.75,
          "close_time": 1771214399999,
          "quote_volume": 164863.376,
          "trades": 1327,
          "taker_buy_base": 7573.86,
          "taker_buy_quote": 70042.371
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 9.23,
          "high": 9.32,
          "low": 9.17,
          "close": 9.26,
          "volume": 13699.18,
          "close_time": 1771228799999,
          "quote_volume": 126648.1026,
          "trades": 1054,
          "taker_buy_base": 5936.74,
          "taker_buy_quote": 54865.6758
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 9.25,
          "high": 9.34,
          "low": 9.17,
          "close": 9.27,
          "volume": 21901.41,
          "close_time": 1771243199999,
          "quote_volume": 203148.0202,
          "trades": 1540,
          "taker_buy_base": 11968.11,
          "taker_buy_quote": 111017.1184
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 9.27,
          "high": 9.41,
          "low": 9.05,
          "close": 9.09,
          "volume": 50696.5,
          "close_time": 1771257599999,
          "quote_volume": 465897.6031,
          "trades": 2787,
          "taker_buy_base": 25067.61,
          "taker_buy_quote": 230516.3065
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 9.08,
          "high": 9.18,
          "low": 9.06,
          "close": 9.14,
          "volume": 20041.41,
          "close_time": 1771271999999,
          "quote_volume": 182988.4396,
          "trades": 1396,
          "taker_buy_base": 11355.88,
          "taker_buy_quote": 103717.1961
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 9.14,
          "high": 9.3,
          "low": 9.11,
          "close": 9.25,
          "volume": 26566.17,
          "close_time": 1771286399999,
          "quote_volume": 245372.4177,
          "trades": 1509,
          "taker_buy_base": 15505.97,
          "taker_buy_quote": 143155.0759
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 9.26,
          "high": 9.3,
          "low": 9.18,
          "close": 9.22,
          "volume": 8072.8,
          "close_time": 1771300799999,
          "quote_volume": 74623.5119,
          "trades": 877,
          "taker_buy_base": 4532.58,
          "taker_buy_quote": 41911.6755
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 9.22,
          "high": 9.25,
          "low": 9.12,
          "close": 9.19,
          "volume": 7866.5,
          "close_time": 1771315199999,
          "quote_volume": 72244.629,
          "trades": 752,
          "taker_buy_base": 4379.89,
          "taker_buy_quote": 40223.1976
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 9.2,
          "high": 9.22,
          "low": 9.05,
          "close": 9.11,
          "volume": 19652.4,
          "close_time": 1771329599999,
          "quote_volume": 178914.1822,
          "trades": 1202,
          "taker_buy_base": 9154.77,
          "taker_buy_quote": 83356.6444
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 9.11,
          "high": 9.22,
          "low": 9.0,
          "close": 9.08,
          "volume": 41365.95,
          "close_time": 1771343999999,
          "quote_volume": 376265.9343,
          "trades": 2370,
          "taker_buy_base": 19070.51,
          "taker_buy_quote": 173476.9848
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 9.08,
          "high": 9.29,
          "low": 9.03,
          "close": 9.18,
          "volume": 37530.21,
          "close_time": 1771358399999,
          "quote_volume": 344872.3545,
          "trades": 2270,
          "taker_buy_base": 16941.9,
          "taker_buy_quote": 155679.5136
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 9.18,
          "high": 9.19,
          "low": 9.12,
          "close": 9.14,
          "volume": 14691.38,
          "close_time": 1771372799999,
          "quote_volume": 134543.3479,
          "trades": 1014,
          "taker_buy_base": 7004.33,
          "taker_buy_quote": 64158.1321
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 9.14,
          "high": 9.16,
          "low": 9.07,
          "close": 9.11,
          "volume": 8877.13,
          "close_time": 1771387199999,
          "quote_volume": 80872.0314,
          "trades": 752,
          "taker_buy_base": 5073.37,
          "taker_buy_quote": 46209.6094
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 9.1,
          "high": 9.14,
          "low": 9.03,
          "close": 9.13,
          "volume": 15308.14,
          "close_time": 1771401599999,
          "quote_volume": 138956.4661,
          "trades": 1066,
          "taker_buy_base": 9431.34,
          "taker_buy_quote": 85631.9408
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 9.13,
          "high": 9.21,
          "low": 9.0,
          "close": 9.04,
          "volume": 22251.55,
          "close_time": 1771415999999,
          "quote_volume": 202566.7053,
          "trades": 1534,
          "taker_buy_base": 10962.7,
          "taker_buy_quote": 99740.9764
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 9.04,
          "high": 9.2,
          "low": 8.94,
          "close": 9.11,
          "volume": 33362.91,
          "close_time": 1771430399999,
          "quote_volume": 301638.0319,
          "trades": 2023,
          "taker_buy_base": 14136.58,
          "taker_buy_quote": 127982.4247
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 8.82,
          "close": 8.88,
          "volume": 54438.88,
          "close_time": 1771444799999,
          "quote_volume": 486955.409,
          "trades": 2423,
          "taker_buy_base": 21809.54,
          "taker_buy_quote": 195222.499
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 8.88,
          "high": 8.91,
          "low": 8.8,
          "close": 8.86,
          "volume": 17520.25,
          "close_time": 1771459199999,
          "quote_volume": 155414.6048,
          "trades": 1417,
          "taker_buy_base": 9709.45,
          "taker_buy_quote": 86153.358
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.86,
          "high": 8.93,
          "low": 8.83,
          "close": 8.91,
          "volume": 14949.86,
          "close_time": 1771473599999,
          "quote_volume": 132865.6272,
          "trades": 997,
          "taker_buy_base": 9695.3,
          "taker_buy_quote": 86157.3657
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 8.91,
          "high": 8.94,
          "low": 8.84,
          "close": 8.9,
          "volume": 17301.26,
          "close_time": 1771487999999,
          "quote_volume": 153891.5283,
          "trades": 1134,
          "taker_buy_base": 8783.4,
          "taker_buy_quote": 78212.4024
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.77,
          "close": 8.79,
          "volume": 27288.96,
          "close_time": 1771502399999,
          "quote_volume": 240626.9392,
          "trades": 1658,
          "taker_buy_base": 10099.79,
          "taker_buy_quote": 89224.9989
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 8.79,
          "high": 8.86,
          "low": 8.66,
          "close": 8.82,
          "volume": 59204.5,
          "close_time": 1771516799999,
          "quote_volume": 518487.9503,
          "trades": 3193,
          "taker_buy_base": 35382.84,
          "taker_buy_quote": 310140.9721
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 8.82,
          "high": 8.93,
          "low": 8.75,
          "close": 8.89,
          "volume": 38162.81,
          "close_time": 1771531199999,
          "quote_volume": 337837.7487,
          "trades": 2509,
          "taker_buy_base": 21119.16,
          "taker_buy_quote": 186876.234
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.85,
          "close": 8.9,
          "volume": 24237.68,
          "close_time": 1771545599999,
          "quote_volume": 215596.8506,
          "trades": 1394,
          "taker_buy_base": 14114.19,
          "taker_buy_quote": 125563.2537
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.9,
          "high": 8.97,
          "low": 8.89,
          "close": 8.94,
          "volume": 19615.39,
          "close_time": 1771559999999,
          "quote_volume": 175236.6699,
          "trades": 1170,
          "taker_buy_base": 6511.93,
          "taker_buy_quote": 58168.9289
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 8.94,
          "high": 9.28,
          "low": 8.88,
          "close": 9.19,
          "volume": 59558.39,
          "close_time": 1771574399999,
          "quote_volume": 542923.7335,
          "trades": 2812,
          "taker_buy_base": 37974.81,
          "taker_buy_quote": 346092.6604
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 9.2,
          "high": 9.36,
          "low": 9.09,
          "close": 9.11,
          "volume": 61548.1,
          "close_time": 1771588799999,
          "quote_volume": 568793.1781,
          "trades": 3162,
          "taker_buy_base": 28186.86,
          "taker_buy_quote": 260580.9541
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 9.11,
          "high": 9.19,
          "low": 8.93,
          "close": 9.17,
          "volume": 77143.06,
          "close_time": 1771603199999,
          "quote_volume": 698900.3456,
          "trades": 4759,
          "taker_buy_base": 40957.98,
          "taker_buy_quote": 371460.9644
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 9.0,
          "close": 9.14,
          "volume": 48225.61,
          "close_time": 1771617599999,
          "quote_volume": 440302.5655,
          "trades": 3461,
          "taker_buy_base": 20487.86,
          "taker_buy_quote": 187182.4403
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 9.15,
          "high": 9.18,
          "low": 9.09,
          "close": 9.16,
          "volume": 13624.89,
          "close_time": 1771631999999,
          "quote_volume": 124599.4359,
          "trades": 879,
          "taker_buy_base": 7264.58,
          "taker_buy_quote": 66430.6341
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 9.17,
          "high": 9.2,
          "low": 9.12,
          "close": 9.16,
          "volume": 5714.39,
          "close_time": 1771646399999,
          "quote_volume": 52316.6651,
          "trades": 704,
          "taker_buy_base": 2224.59,
          "taker_buy_quote": 20357.3014
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 9.16,
          "high": 9.21,
          "low": 9.13,
          "close": 9.14,
          "volume": 6302.97,
          "close_time": 1771660799999,
          "quote_volume": 57761.1509,
          "trades": 631,
          "taker_buy_base": 3634.24,
          "taker_buy_quote": 33313.8858
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 9.15,
          "high": 9.29,
          "low": 9.14,
          "close": 9.27,
          "volume": 21428.43,
          "close_time": 1771675199999,
          "quote_volume": 198047.5149,
          "trades": 1329,
          "taker_buy_base": 10768.94,
          "taker_buy_quote": 99520.6289
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 9.28,
          "high": 9.45,
          "low": 9.25,
          "close": 9.28,
          "volume": 48353.05,
          "close_time": 1771689599999,
          "quote_volume": 452181.2112,
          "trades": 2435,
          "taker_buy_base": 24720.12,
          "taker_buy_quote": 231358.9616
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 9.28,
          "high": 9.31,
          "low": 9.2,
          "close": 9.26,
          "volume": 18586.44,
          "close_time": 1771703999999,
          "quote_volume": 172158.856,
          "trades": 1216,
          "taker_buy_base": 9700.72,
          "taker_buy_quote": 89826.7739
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 9.26,
          "high": 9.27,
          "low": 9.11,
          "close": 9.11,
          "volume": 26738.45,
          "close_time": 1771718399999,
          "quote_volume": 245182.4169,
          "trades": 1664,
          "taker_buy_base": 10038.35,
          "taker_buy_quote": 92107.9873
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 9.0,
          "close": 9.05,
          "volume": 18587.23,
          "close_time": 1771732799999,
          "quote_volume": 168478.4849,
          "trades": 1589,
          "taker_buy_base": 9000.62,
          "taker_buy_quote": 81598.418
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 9.04,
          "high": 9.06,
          "low": 8.96,
          "close": 9.02,
          "volume": 15796.37,
          "close_time": 1771747199999,
          "quote_volume": 142292.2712,
          "trades": 933,
          "taker_buy_base": 9203.41,
          "taker_buy_quote": 82913.5375
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 9.01,
          "high": 9.06,
          "low": 8.97,
          "close": 9.01,
          "volume": 11933.86,
          "close_time": 1771761599999,
          "quote_volume": 107582.0906,
          "trades": 950,
          "taker_buy_base": 7528.53,
          "taker_buy_quote": 67861.9479
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.81,
          "close": 8.89,
          "volume": 21525.35,
          "close_time": 1771775999999,
          "quote_volume": 191430.0441,
          "trades": 1595,
          "taker_buy_base": 8914.98,
          "taker_buy_quote": 79270.9397
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.79,
          "close": 8.82,
          "volume": 13402.61,
          "close_time": 1771790399999,
          "quote_volume": 118325.3504,
          "trades": 1432,
          "taker_buy_base": 7500.25,
          "taker_buy_quote": 66261.4816
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 8.82,
          "high": 8.89,
          "low": 8.79,
          "close": 8.87,
          "volume": 9659.82,
          "close_time": 1771804799999,
          "quote_volume": 85293.4821,
          "trades": 871,
          "taker_buy_base": 5006.64,
          "taker_buy_quote": 44197.5373
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.34,
          "close": 8.42,
          "volume": 102170.5,
          "close_time": 1771819199999,
          "quote_volume": 868544.9295,
          "trades": 7194,
          "taker_buy_base": 49294.3,
          "taker_buy_quote": 418860.2674
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 8.42,
          "high": 8.61,
          "low": 8.34,
          "close": 8.55,
          "volume": 35595.66,
          "close_time": 1771833599999,
          "quote_volume": 300875.3757,
          "trades": 1683,
          "taker_buy_base": 21306.18,
          "taker_buy_quote": 180131.1341
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 8.55,
          "high": 8.72,
          "low": 8.5,
          "close": 8.65,
          "volume": 33389.57,
          "close_time": 1771847999999,
          "quote_volume": 288054.6162,
          "trades": 1784,
          "taker_buy_base": 19001.87,
          "taker_buy_quote": 163478.6326
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 8.66,
          "high": 8.77,
          "low": 8.56,
          "close": 8.57,
          "volume": 48525.16,
          "close_time": 1771862399999,
          "quote_volume": 420777.0232,
          "trades": 1944,
          "taker_buy_base": 30552.27,
          "taker_buy_quote": 265298.5601
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 8.57,
          "high": 8.62,
          "low": 8.34,
          "close": 8.37,
          "volume": 60827.87,
          "close_time": 1771876799999,
          "quote_volume": 514053.4109,
          "trades": 3586,
          "taker_buy_base": 28072.61,
          "taker_buy_quote": 237518.2697
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 8.37,
          "high": 8.45,
          "low": 8.27,
          "close": 8.35,
          "volume": 56767.43,
          "close_time": 1771891199999,
          "quote_volume": 475187.9262,
          "trades": 2490,
          "taker_buy_base": 27303.73,
          "taker_buy_quote": 228751.7592
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.37,
          "high": 8.43,
          "low": 8.22,
          "close": 8.3,
          "volume": 43250.71,
          "close_time": 1771905599999,
          "quote_volume": 360869.3543,
          "trades": 2555,
          "taker_buy_base": 17939.39,
          "taker_buy_quote": 149817.7812
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 8.3,
          "high": 8.32,
          "low": 8.2,
          "close": 8.26,
          "volume": 36493.6,
          "close_time": 1771919999999,
          "quote_volume": 301423.7183,
          "trades": 1617,
          "taker_buy_base": 19353.4,
          "taker_buy_quote": 159980.7609
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 8.26,
          "high": 8.33,
          "low": 8.23,
          "close": 8.32,
          "volume": 36050.03,
          "close_time": 1771934399999,
          "quote_volume": 298970.4884,
          "trades": 1771,
          "taker_buy_base": 21570.52,
          "taker_buy_quote": 178911.0773
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 8.32,
          "high": 8.37,
          "low": 8.17,
          "close": 8.33,
          "volume": 43143.78,
          "close_time": 1771948799999,
          "quote_volume": 357696.6926,
          "trades": 2504,
          "taker_buy_base": 25873.54,
          "taker_buy_quote": 214839.6884
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 8.33,
          "high": 8.43,
          "low": 8.32,
          "close": 8.34,
          "volume": 40607.2,
          "close_time": 1771963199999,
          "quote_volume": 340223.7002,
          "trades": 2011,
          "taker_buy_base": 26094.9,
          "taker_buy_quote": 218655.0783
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 8.34,
          "high": 8.38,
          "low": 8.26,
          "close": 8.29,
          "volume": 28359.94,
          "close_time": 1771977599999,
          "quote_volume": 235963.9009,
          "trades": 1633,
          "taker_buy_base": 14131.74,
          "taker_buy_quote": 117589.2136
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 8.7,
          "low": 8.27,
          "close": 8.52,
          "volume": 82098.8,
          "close_time": 1771991999999,
          "quote_volume": 702964.7916,
          "trades": 4820,
          "taker_buy_base": 41868.85,
          "taker_buy_quote": 358452.7313
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 8.52,
          "high": 8.58,
          "low": 8.4,
          "close": 8.57,
          "volume": 57773.52,
          "close_time": 1772006399999,
          "quote_volume": 491592.1832,
          "trades": 2560,
          "taker_buy_base": 30096.7,
          "taker_buy_quote": 256198.2936
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 8.58,
          "high": 8.98,
          "low": 8.54,
          "close": 8.97,
          "volume": 103146.55,
          "close_time": 1772020799999,
          "quote_volume": 908217.1643,
          "trades": 4619,
          "taker_buy_base": 57051.39,
          "taker_buy_quote": 501849.2606
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 8.97,
          "high": 9.59,
          "low": 8.96,
          "close": 9.52,
          "volume": 228911.23,
          "close_time": 1772035199999,
          "quote_volume": 2138693.8476,
          "trades": 12037,
          "taker_buy_base": 105569.91,
          "taker_buy_quote": 986949.4467
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 9.53,
          "high": 9.82,
          "low": 9.53,
          "close": 9.74,
          "volume": 109779.83,
          "close_time": 1772049599999,
          "quote_volume": 1063835.7618,
          "trades": 8108,
          "taker_buy_base": 50027.95,
          "taker_buy_quote": 484947.3591
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 9.75,
          "high": 9.84,
          "low": 9.41,
          "close": 9.51,
          "volume": 99794.61,
          "close_time": 1772063999999,
          "quote_volume": 963282.5458,
          "trades": 6134,
          "taker_buy_base": 48094.09,
          "taker_buy_quote": 464791.2487
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.52,
          "high": 9.63,
          "low": 9.43,
          "close": 9.45,
          "volume": 62048.81,
          "close_time": 1772078399999,
          "quote_volume": 591476.8674,
          "trades": 3961,
          "taker_buy_base": 37078.75,
          "taker_buy_quote": 353690.6435
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 9.45,
          "high": 9.56,
          "low": 9.32,
          "close": 9.32,
          "volume": 48484.87,
          "close_time": 1772092799999,
          "quote_volume": 456033.0354,
          "trades": 2631,
          "taker_buy_base": 22180.08,
          "taker_buy_quote": 208747.5856
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 9.33,
          "high": 9.41,
          "low": 9.24,
          "close": 9.25,
          "volume": 47915.56,
          "close_time": 1772107199999,
          "quote_volume": 447755.9117,
          "trades": 2940,
          "taker_buy_base": 24865.66,
          "taker_buy_quote": 232399.9813
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 9.25,
          "high": 9.39,
          "low": 9.22,
          "close": 9.31,
          "volume": 39738.02,
          "close_time": 1772121599999,
          "quote_volume": 369371.1006,
          "trades": 3102,
          "taker_buy_base": 17830.96,
          "taker_buy_quote": 165899.4958
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 9.31,
          "high": 9.35,
          "low": 9.09,
          "close": 9.31,
          "volume": 89300.92,
          "close_time": 1772135999999,
          "quote_volume": 823442.0186,
          "trades": 5397,
          "taker_buy_base": 44360.36,
          "taker_buy_quote": 409119.1784
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 9.3,
          "high": 9.34,
          "low": 9.23,
          "close": 9.3,
          "volume": 21673.91,
          "close_time": 1772150399999,
          "quote_volume": 201292.4643,
          "trades": 1573,
          "taker_buy_base": 10370.9,
          "taker_buy_quote": 96293.2246
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 9.31,
          "high": 9.42,
          "low": 9.25,
          "close": 9.4,
          "volume": 18963.9,
          "close_time": 1772164799999,
          "quote_volume": 176657.1653,
          "trades": 1623,
          "taker_buy_base": 8992.3,
          "taker_buy_quote": 83759.936
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 9.42,
          "high": 9.48,
          "low": 9.35,
          "close": 9.39,
          "volume": 34349.3,
          "close_time": 1772179199999,
          "quote_volume": 323062.6509,
          "trades": 2228,
          "taker_buy_base": 15235.95,
          "taker_buy_quote": 143306.7748
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 9.38,
          "high": 9.43,
          "low": 8.99,
          "close": 9.03,
          "volume": 55970.29,
          "close_time": 1772193599999,
          "quote_volume": 514009.0807,
          "trades": 3516,
          "taker_buy_base": 24213.51,
          "taker_buy_quote": 222042.3738
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 8.93,
          "close": 9.01,
          "volume": 66636.3,
          "close_time": 1772207999999,
          "quote_volume": 599437.6127,
          "trades": 3834,
          "taker_buy_base": 28458.56,
          "taker_buy_quote": 255915.4906
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.86,
          "close": 8.9,
          "volume": 45412.47,
          "close_time": 1772222399999,
          "quote_volume": 405162.5409,
          "trades": 6194,
          "taker_buy_base": 23791.65,
          "taker_buy_quote": 212327.4045
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 8.9,
          "high": 8.97,
          "low": 8.78,
          "close": 8.95,
          "volume": 32763.44,
          "close_time": 1772236799999,
          "quote_volume": 291711.5519,
          "trades": 2110,
          "taker_buy_base": 14368.34,
          "taker_buy_quote": 127804.7828
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.95,
          "high": 8.98,
          "low": 8.88,
          "close": 8.88,
          "volume": 19407.89,
          "close_time": 1772251199999,
          "quote_volume": 173568.3567,
          "trades": 1281,
          "taker_buy_base": 5952.09,
          "taker_buy_quote": 53236.8436
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 8.89,
          "high": 8.91,
          "low": 8.48,
          "close": 8.62,
          "volume": 114899.25,
          "close_time": 1772265599999,
          "quote_volume": 994100.9259,
          "trades": 6476,
          "taker_buy_base": 61131.38,
          "taker_buy_quote": 528283.1489
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.44,
          "close": 8.48,
          "volume": 59808.74,
          "close_time": 1772279999999,
          "quote_volume": 508662.8596,
          "trades": 3677,
          "taker_buy_base": 29893.85,
          "taker_buy_quote": 254572.42
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 8.47,
          "high": 8.74,
          "low": 8.47,
          "close": 8.64,
          "volume": 71162.71,
          "close_time": 1772294399999,
          "quote_volume": 613199.1935,
          "trades": 5133,
          "taker_buy_base": 36375.82,
          "taker_buy_quote": 313495.2881
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 8.63,
          "high": 8.99,
          "low": 8.61,
          "close": 8.93,
          "volume": 68186.67,
          "close_time": 1772308799999,
          "quote_volume": 598926.3817,
          "trades": 4418,
          "taker_buy_base": 36729.95,
          "taker_buy_quote": 322761.0876
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 8.94,
          "high": 9.27,
          "low": 8.92,
          "close": 9.16,
          "volume": 88552.61,
          "close_time": 1772323199999,
          "quote_volume": 808356.3327,
          "trades": 5078,
          "taker_buy_base": 46888.95,
          "taker_buy_quote": 427938.4615
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 9.17,
          "high": 9.42,
          "low": 9.06,
          "close": 9.26,
          "volume": 82707.32,
          "close_time": 1772337599999,
          "quote_volume": 763188.1938,
          "trades": 5551,
          "taker_buy_base": 39706.97,
          "taker_buy_quote": 366585.8271
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 9.27,
          "high": 9.3,
          "low": 9.16,
          "close": 9.22,
          "volume": 46411.88,
          "close_time": 1772351999999,
          "quote_volume": 428464.7047,
          "trades": 2221,
          "taker_buy_base": 17790.63,
          "taker_buy_quote": 164222.1049
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 9.22,
          "high": 9.26,
          "low": 9.1,
          "close": 9.13,
          "volume": 45104.1,
          "close_time": 1772366399999,
          "quote_volume": 413533.9773,
          "trades": 2352,
          "taker_buy_base": 21249.07,
          "taker_buy_quote": 194798.5325
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 9.13,
          "high": 9.23,
          "low": 9.03,
          "close": 9.14,
          "volume": 52420.41,
          "close_time": 1772380799999,
          "quote_volume": 479479.754,
          "trades": 2376,
          "taker_buy_base": 24191.49,
          "taker_buy_quote": 221430.6073
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 9.14,
          "high": 9.17,
          "low": 8.94,
          "close": 8.95,
          "volume": 59192.86,
          "close_time": 1772395199999,
          "quote_volume": 534761.6364,
          "trades": 2543,
          "taker_buy_base": 29838.99,
          "taker_buy_quote": 269837.7769
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 8.95,
          "high": 9.07,
          "low": 8.84,
          "close": 9.03,
          "volume": 81867.43,
          "close_time": 1772409599999,
          "quote_volume": 734757.4721,
          "trades": 3590,
          "taker_buy_base": 37796.02,
          "taker_buy_quote": 339653.4979
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 9.03,
          "high": 9.2,
          "low": 9.01,
          "close": 9.12,
          "volume": 38315.79,
          "close_time": 1772423999999,
          "quote_volume": 348095.5951,
          "trades": 1991,
          "taker_buy_base": 19519.19,
          "taker_buy_quote": 177472.0126
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 8.88,
          "close": 8.93,
          "volume": 24940.56,
          "close_time": 1772438399999,
          "quote_volume": 224637.2381,
          "trades": 1332,
          "taker_buy_base": 11261.39,
          "taker_buy_quote": 101365.0276
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 8.94,
          "high": 9.03,
          "low": 8.86,
          "close": 8.98,
          "volume": 43726.65,
          "close_time": 1772452799999,
          "quote_volume": 391811.1734,
          "trades": 1849,
          "taker_buy_base": 22176.06,
          "taker_buy_quote": 198961.698
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 8.98,
          "high": 9.39,
          "low": 8.9,
          "close": 9.3,
          "volume": 91527.36,
          "close_time": 1772467199999,
          "quote_volume": 841740.0942,
          "trades": 4313,
          "taker_buy_base": 47499.42,
          "taker_buy_quote": 438381.1402
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 9.32,
          "high": 9.47,
          "low": 9.18,
          "close": 9.24,
          "volume": 89193.22,
          "close_time": 1772481599999,
          "quote_volume": 829511.023,
          "trades": 5190,
          "taker_buy_base": 41082.68,
          "taker_buy_quote": 382531.1111
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 9.23,
          "high": 9.29,
          "low": 9.15,
          "close": 9.16,
          "volume": 40295.56,
          "close_time": 1772495999999,
          "quote_volume": 371758.2856,
          "trades": 2909,
          "taker_buy_base": 22367.97,
          "taker_buy_quote": 206622.1536
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 9.17,
          "high": 9.27,
          "low": 9.08,
          "close": 9.15,
          "volume": 30057.99,
          "close_time": 1772510399999,
          "quote_volume": 275663.1365,
          "trades": 1943,
          "taker_buy_base": 14327.78,
          "taker_buy_quote": 131556.3826
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 9.16,
          "high": 9.19,
          "low": 9.07,
          "close": 9.12,
          "volume": 19777.99,
          "close_time": 1772524799999,
          "quote_volume": 180341.3347,
          "trades": 1327,
          "taker_buy_base": 11393.77,
          "taker_buy_quote": 103886.2046
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 8.95,
          "close": 9.01,
          "volume": 36473.11,
          "close_time": 1772539199999,
          "quote_volume": 328927.38,
          "trades": 1741,
          "taker_buy_base": 14222.9,
          "taker_buy_quote": 128383.4597
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 9.02,
          "high": 9.18,
          "low": 8.9,
          "close": 9.16,
          "volume": 52903.06,
          "close_time": 1772553599999,
          "quote_volume": 477485.304,
          "trades": 2239,
          "taker_buy_base": 26181.65,
          "taker_buy_quote": 236211.5277
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 9.16,
          "high": 9.33,
          "low": 9.09,
          "close": 9.18,
          "volume": 70483.63,
          "close_time": 1772567999999,
          "quote_volume": 650436.6418,
          "trades": 6874,
          "taker_buy_base": 35287.01,
          "taker_buy_quote": 325867.1956
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 9.07,
          "close": 9.18,
          "volume": 35454.37,
          "close_time": 1772582399999,
          "quote_volume": 324494.6515,
          "trades": 1465,
          "taker_buy_base": 17262.59,
          "taker_buy_quote": 158018.0746
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 9.19,
          "high": 9.25,
          "low": 9.1,
          "close": 9.17,
          "volume": 28450.47,
          "close_time": 1772596799999,
          "quote_volume": 261014.9602,
          "trades": 1386,
          "taker_buy_base": 14112.43,
          "taker_buy_quote": 129517.3635
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 9.18,
          "high": 9.2,
          "low": 9.0,
          "close": 9.18,
          "volume": 58251.5,
          "close_time": 1772611199999,
          "quote_volume": 529191.2109,
          "trades": 2401,
          "taker_buy_base": 24208.7,
          "taker_buy_quote": 220102.8556
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 9.18,
          "high": 9.49,
          "low": 9.16,
          "close": 9.3,
          "volume": 125727.91,
          "close_time": 1772625599999,
          "quote_volume": 1177622.3439,
          "trades": 4881,
          "taker_buy_base": 67641.3,
          "taker_buy_quote": 633401.1661
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 9.3,
          "high": 9.72,
          "low": 9.24,
          "close": 9.71,
          "volume": 84711.7,
          "close_time": 1772639999999,
          "quote_volume": 801060.1593,
          "trades": 4338,
          "taker_buy_base": 49995.65,
          "taker_buy_quote": 472805.2771
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 9.71,
          "high": 9.79,
          "low": 9.51,
          "close": 9.67,
          "volume": 92214.12,
          "close_time": 1772654399999,
          "quote_volume": 889533.3547,
          "trades": 4790,
          "taker_buy_base": 53942.25,
          "taker_buy_quote": 520530.616
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 9.67,
          "high": 9.68,
          "low": 9.42,
          "close": 9.5,
          "volume": 53505.66,
          "close_time": 1772668799999,
          "quote_volume": 510754.9689,
          "trades": 2509,
          "taker_buy_base": 24146.2,
          "taker_buy_quote": 230571.2556
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 9.5,
          "high": 9.54,
          "low": 9.41,
          "close": 9.47,
          "volume": 27394.09,
          "close_time": 1772683199999,
          "quote_volume": 259336.2672,
          "trades": 1617,
          "taker_buy_base": 13639.84,
          "taker_buy_quote": 129155.7987
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 9.46,
          "high": 9.51,
          "low": 9.34,
          "close": 9.38,
          "volume": 35537.25,
          "close_time": 1772697599999,
          "quote_volume": 334583.7202,
          "trades": 1664,
          "taker_buy_base": 19008.17,
          "taker_buy_quote": 178952.6976
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 9.38,
          "high": 9.59,
          "low": 9.37,
          "close": 9.46,
          "volume": 24720.8,
          "close_time": 1772711999999,
          "quote_volume": 234544.1459,
          "trades": 1689,
          "taker_buy_base": 15343.93,
          "taker_buy_quote": 145669.5374
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 9.46,
          "high": 9.53,
          "low": 9.35,
          "close": 9.39,
          "volume": 35297.54,
          "close_time": 1772726399999,
          "quote_volume": 333347.9271,
          "trades": 2024,
          "taker_buy_base": 17063.75,
          "taker_buy_quote": 161275.0227
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 9.41,
          "high": 9.46,
          "low": 9.26,
          "close": 9.38,
          "volume": 61658.98,
          "close_time": 1772740799999,
          "quote_volume": 575538.1697,
          "trades": 2370,
          "taker_buy_base": 27572.94,
          "taker_buy_quote": 257581.5752
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 9.39,
          "high": 9.51,
          "low": 9.38,
          "close": 9.38,
          "volume": 24599.31,
          "close_time": 1772755199999,
          "quote_volume": 232468.2878,
          "trades": 1455,
          "taker_buy_base": 12970.12,
          "taker_buy_quote": 122585.8354
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 9.39,
          "high": 9.45,
          "low": 9.33,
          "close": 9.42,
          "volume": 18819.94,
          "close_time": 1772769599999,
          "quote_volume": 176720.1284,
          "trades": 951,
          "taker_buy_base": 7965.95,
          "taker_buy_quote": 74786.4445
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 9.41,
          "high": 9.46,
          "low": 9.32,
          "close": 9.45,
          "volume": 23225.45,
          "close_time": 1772783999999,
          "quote_volume": 217630.6736,
          "trades": 1276,
          "taker_buy_base": 12788.81,
          "taker_buy_quote": 119818.0715
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 9.45,
          "high": 9.46,
          "low": 9.24,
          "close": 9.25,
          "volume": 21733.28,
          "close_time": 1772798399999,
          "quote_volume": 202754.6723,
          "trades": 1421,
          "taker_buy_base": 9584.63,
          "taker_buy_quote": 89494.8763
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 9.25,
          "high": 9.26,
          "low": 8.92,
          "close": 8.98,
          "volume": 92849.54,
          "close_time": 1772812799999,
          "quote_volume": 843885.0326,
          "trades": 4507,
          "taker_buy_base": 40284.39,
          "taker_buy_quote": 366012.1836
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 8.97,
          "high": 9.01,
          "low": 8.88,
          "close": 8.97,
          "volume": 45724.31,
          "close_time": 1772827199999,
          "quote_volume": 409532.7673,
          "trades": 2535,
          "taker_buy_base": 17153.21,
          "taker_buy_quote": 153590.5929
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 8.96,
          "high": 9.07,
          "low": 8.92,
          "close": 9.02,
          "volume": 20734.06,
          "close_time": 1772841599999,
          "quote_volume": 186813.0245,
          "trades": 1319,
          "taker_buy_base": 12680.22,
          "taker_buy_quote": 114235.739
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 9.01,
          "high": 9.07,
          "low": 9.0,
          "close": 9.03,
          "volume": 10457.46,
          "close_time": 1772855999999,
          "quote_volume": 94506.7976,
          "trades": 583,
          "taker_buy_base": 5354.88,
          "taker_buy_quote": 48397.0427
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.96,
          "close": 9.01,
          "volume": 12248.16,
          "close_time": 1772870399999,
          "quote_volume": 110205.8998,
          "trades": 1046,
          "taker_buy_base": 5897.02,
          "taker_buy_quote": 53070.1201
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 9.02,
          "high": 9.06,
          "low": 8.97,
          "close": 9.02,
          "volume": 12925.48,
          "close_time": 1772884799999,
          "quote_volume": 116582.1144,
          "trades": 766,
          "taker_buy_base": 7290.25,
          "taker_buy_quote": 65767.7838
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 9.02,
          "high": 9.03,
          "low": 8.94,
          "close": 8.97,
          "volume": 22724.76,
          "close_time": 1772899199999,
          "quote_volume": 204201.8275,
          "trades": 1392,
          "taker_buy_base": 14418.1,
          "taker_buy_quote": 129570.236
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 8.97,
          "high": 9.02,
          "low": 8.86,
          "close": 8.89,
          "volume": 36084.15,
          "close_time": 1772913599999,
          "quote_volume": 322525.6056,
          "trades": 1405,
          "taker_buy_base": 13745.81,
          "taker_buy_quote": 123013.4778
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 8.89,
          "high": 8.94,
          "low": 8.87,
          "close": 8.9,
          "volume": 15723.81,
          "close_time": 1772927999999,
          "quote_volume": 140096.8432,
          "trades": 702,
          "taker_buy_base": 6902.92,
          "taker_buy_quote": 61519.9694
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.81,
          "close": 8.85,
          "volume": 18178.6,
          "close_time": 1772942399999,
          "quote_volume": 161202.5792,
          "trades": 1117,
          "taker_buy_base": 8806.29,
          "taker_buy_quote": 78087.7986
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 8.86,
          "high": 8.9,
          "low": 8.79,
          "close": 8.88,
          "volume": 14404.46,
          "close_time": 1772956799999,
          "quote_volume": 127559.1802,
          "trades": 1123,
          "taker_buy_base": 8338.86,
          "taker_buy_quote": 73879.4969
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 8.89,
          "high": 9.02,
          "low": 8.84,
          "close": 8.92,
          "volume": 23025.69,
          "close_time": 1772971199999,
          "quote_volume": 205790.7342,
          "trades": 1277,
          "taker_buy_base": 12750.01,
          "taker_buy_quote": 114043.5528
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 8.92,
          "high": 9.02,
          "low": 8.84,
          "close": 8.87,
          "volume": 45031.63,
          "close_time": 1772985599999,
          "quote_volume": 402429.3822,
          "trades": 2357,
          "taker_buy_base": 26673.9,
          "taker_buy_quote": 238612.7418
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 8.88,
          "high": 8.98,
          "low": 8.81,
          "close": 8.96,
          "volume": 21988.91,
          "close_time": 1772999999999,
          "quote_volume": 195273.3304,
          "trades": 1263,
          "taker_buy_base": 11656.37,
          "taker_buy_quote": 103532.0559
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.69,
          "close": 8.81,
          "volume": 76556.17,
          "close_time": 1773014399999,
          "quote_volume": 675641.225,
          "trades": 2764,
          "taker_buy_base": 34589.76,
          "taker_buy_quote": 305594.9491
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.82,
          "high": 9.09,
          "low": 8.81,
          "close": 8.97,
          "volume": 43549.93,
          "close_time": 1773028799999,
          "quote_volume": 389501.6146,
          "trades": 2644,
          "taker_buy_base": 22675.52,
          "taker_buy_quote": 202630.6707
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 8.98,
          "high": 9.29,
          "low": 8.97,
          "close": 9.08,
          "volume": 98934.99,
          "close_time": 1773043199999,
          "quote_volume": 901432.7144,
          "trades": 4733,
          "taker_buy_base": 41089.23,
          "taker_buy_quote": 374565.5254
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 9.08,
          "high": 9.18,
          "low": 9.01,
          "close": 9.09,
          "volume": 42262.71,
          "close_time": 1773057599999,
          "quote_volume": 384267.5534,
          "trades": 2738,
          "taker_buy_base": 20156.38,
          "taker_buy_quote": 183301.6104
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 9.09,
          "high": 9.32,
          "low": 9.08,
          "close": 9.28,
          "volume": 72784.75,
          "close_time": 1773071999999,
          "quote_volume": 672735.0875,
          "trades": 3361,
          "taker_buy_base": 41692.0,
          "taker_buy_quote": 385438.1719
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 9.28,
          "high": 9.53,
          "low": 9.21,
          "close": 9.39,
          "volume": 51680.33,
          "close_time": 1773086399999,
          "quote_volume": 482002.3361,
          "trades": 2380,
          "taker_buy_base": 27114.88,
          "taker_buy_quote": 252803.4791
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 9.39,
          "high": 9.43,
          "low": 9.23,
          "close": 9.27,
          "volume": 41519.11,
          "close_time": 1773100799999,
          "quote_volume": 387032.7029,
          "trades": 1341,
          "taker_buy_base": 19065.34,
          "taker_buy_quote": 178043.0995
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 9.26,
          "high": 9.5,
          "low": 9.25,
          "close": 9.33,
          "volume": 39616.42,
          "close_time": 1773115199999,
          "quote_volume": 371055.6405,
          "trades": 2347,
          "taker_buy_base": 20104.48,
          "taker_buy_quote": 188347.5966
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 9.34,
          "high": 9.47,
          "low": 9.34,
          "close": 9.4,
          "volume": 37006.44,
          "close_time": 1773129599999,
          "quote_volume": 347623.276,
          "trades": 1680,
          "taker_buy_base": 22397.62,
          "taker_buy_quote": 210361.0284
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 9.4,
          "high": 9.61,
          "low": 9.4,
          "close": 9.49,
          "volume": 52663.48,
          "close_time": 1773143999999,
          "quote_volume": 499768.5177,
          "trades": 2647,
          "taker_buy_base": 26603.11,
          "taker_buy_quote": 252106.8781
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 9.5,
          "high": 9.8,
          "low": 9.31,
          "close": 9.76,
          "volume": 85907.19,
          "close_time": 1773158399999,
          "quote_volume": 823725.5839,
          "trades": 5218,
          "taker_buy_base": 40640.36,
          "taker_buy_quote": 389421.0636
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 9.77,
          "high": 9.95,
          "low": 9.55,
          "close": 9.6,
          "volume": 108492.27,
          "close_time": 1773172799999,
          "quote_volume": 1062259.8329,
          "trades": 5895,
          "taker_buy_base": 54311.5,
          "taker_buy_quote": 531198.3342
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 9.6,
          "high": 9.66,
          "low": 9.49,
          "close": 9.54,
          "volume": 33121.45,
          "close_time": 1773187199999,
          "quote_volume": 317039.9401,
          "trades": 2038,
          "taker_buy_base": 13548.89,
          "taker_buy_quote": 129789.0617
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 9.54,
          "high": 9.6,
          "low": 9.48,
          "close": 9.55,
          "volume": 35035.16,
          "close_time": 1773201599999,
          "quote_volume": 334216.2053,
          "trades": 2100,
          "taker_buy_base": 17342.94,
          "taker_buy_quote": 165367.9693
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 9.55,
          "high": 9.73,
          "low": 9.49,
          "close": 9.52,
          "volume": 36582.27,
          "close_time": 1773215999999,
          "quote_volume": 350869.3156,
          "trades": 2323,
          "taker_buy_base": 19079.27,
          "taker_buy_quote": 182997.7516
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 9.51,
          "high": 9.62,
          "low": 9.5,
          "close": 9.56,
          "volume": 27187.38,
          "close_time": 1773230399999,
          "quote_volume": 259610.6826,
          "trades": 1770,
          "taker_buy_base": 15048.32,
          "taker_buy_quote": 143653.9152
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 9.55,
          "high": 9.86,
          "low": 9.5,
          "close": 9.61,
          "volume": 76506.71,
          "close_time": 1773244799999,
          "quote_volume": 739373.8128,
          "trades": 4509,
          "taker_buy_base": 37637.89,
          "taker_buy_quote": 364013.767
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 9.61,
          "high": 9.76,
          "low": 9.58,
          "close": 9.7,
          "volume": 41170.69,
          "close_time": 1773259199999,
          "quote_volume": 398497.2618,
          "trades": 2809,
          "taker_buy_base": 20382.41,
          "taker_buy_quote": 197369.1616
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.53,
          "close": 9.55,
          "volume": 27296.28,
          "close_time": 1773273599999,
          "quote_volume": 262802.3859,
          "trades": 1970,
          "taker_buy_base": 12874.18,
          "taker_buy_quote": 124009.396
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 9.56,
          "high": 9.57,
          "low": 9.44,
          "close": 9.49,
          "volume": 30160.03,
          "close_time": 1773287999999,
          "quote_volume": 286723.394,
          "trades": 1878,
          "taker_buy_base": 15330.01,
          "taker_buy_quote": 145839.9403
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 9.5,
          "high": 9.59,
          "low": 9.45,
          "close": 9.59,
          "volume": 17514.02,
          "close_time": 1773302399999,
          "quote_volume": 166552.799,
          "trades": 1255,
          "taker_buy_base": 8905.75,
          "taker_buy_quote": 84693.1518
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 9.58,
          "high": 9.66,
          "low": 9.52,
          "close": 9.57,
          "volume": 27060.84,
          "close_time": 1773316799999,
          "quote_volume": 259650.5655,
          "trades": 2234,
          "taker_buy_base": 12207.14,
          "taker_buy_quote": 117057.4576
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 9.58,
          "high": 9.65,
          "low": 9.45,
          "close": 9.59,
          "volume": 40310.41,
          "close_time": 1773331199999,
          "quote_volume": 385214.8885,
          "trades": 3142,
          "taker_buy_base": 19326.67,
          "taker_buy_quote": 184749.5283
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 9.58,
          "high": 9.63,
          "low": 9.52,
          "close": 9.6,
          "volume": 23899.99,
          "close_time": 1773345599999,
          "quote_volume": 229063.7702,
          "trades": 1891,
          "taker_buy_base": 9325.33,
          "taker_buy_quote": 89331.8699
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 9.6,
          "high": 9.74,
          "low": 9.59,
          "close": 9.67,
          "volume": 35775.56,
          "close_time": 1773359999999,
          "quote_volume": 345692.9015,
          "trades": 2930,
          "taker_buy_base": 18679.54,
          "taker_buy_quote": 180511.2013
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 9.68,
          "high": 10.01,
          "low": 9.65,
          "close": 9.96,
          "volume": 63258.0,
          "close_time": 1773374399999,
          "quote_volume": 624434.9897,
          "trades": 4681,
          "taker_buy_base": 29270.15,
          "taker_buy_quote": 288608.6051
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 9.95,
          "high": 10.0,
          "low": 9.81,
          "close": 9.86,
          "volume": 35839.27,
          "close_time": 1773388799999,
          "quote_volume": 354355.8838,
          "trades": 2611,
          "taker_buy_base": 15643.51,
          "taker_buy_quote": 154691.2909
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 9.85,
          "high": 10.05,
          "low": 9.81,
          "close": 10.01,
          "volume": 44331.99,
          "close_time": 1773403199999,
          "quote_volume": 441107.8658,
          "trades": 3217,
          "taker_buy_base": 20854.6,
          "taker_buy_quote": 207460.5731
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 10.01,
          "high": 10.29,
          "low": 9.87,
          "close": 9.9,
          "volume": 192783.42,
          "close_time": 1773417599999,
          "quote_volume": 1950613.7608,
          "trades": 10426,
          "taker_buy_base": 94403.91,
          "taker_buy_quote": 956850.5376
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 9.89,
          "high": 9.93,
          "low": 9.73,
          "close": 9.77,
          "volume": 44717.3,
          "close_time": 1773431999999,
          "quote_volume": 438790.6858,
          "trades": 3836,
          "taker_buy_base": 20702.32,
          "taker_buy_quote": 203018.3212
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 9.77,
          "high": 9.83,
          "low": 9.67,
          "close": 9.72,
          "volume": 30579.2,
          "close_time": 1773446399999,
          "quote_volume": 298456.1626,
          "trades": 2217,
          "taker_buy_base": 18696.42,
          "taker_buy_quote": 182511.2181
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 9.72,
          "high": 9.76,
          "low": 9.63,
          "close": 9.75,
          "volume": 15557.29,
          "close_time": 1773460799999,
          "quote_volume": 150856.0577,
          "trades": 1342,
          "taker_buy_base": 7417.06,
          "taker_buy_quote": 71972.09
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 9.75,
          "high": 9.77,
          "low": 9.58,
          "close": 9.6,
          "volume": 18867.35,
          "close_time": 1773475199999,
          "quote_volume": 182072.3661,
          "trades": 1526,
          "taker_buy_base": 7209.46,
          "taker_buy_quote": 69571.05
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 9.59,
          "high": 9.62,
          "low": 9.53,
          "close": 9.58,
          "volume": 22715.11,
          "close_time": 1773489599999,
          "quote_volume": 217387.6766,
          "trades": 1332,
          "taker_buy_base": 12335.4,
          "taker_buy_quote": 118104.9599
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 9.57,
          "high": 9.61,
          "low": 9.54,
          "close": 9.57,
          "volume": 20466.74,
          "close_time": 1773503999999,
          "quote_volume": 195945.7689,
          "trades": 964,
          "taker_buy_base": 12847.3,
          "taker_buy_quote": 123055.6145
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 9.56,
          "high": 9.61,
          "low": 9.55,
          "close": 9.57,
          "volume": 10598.26,
          "close_time": 1773518399999,
          "quote_volume": 101541.1002,
          "trades": 591,
          "taker_buy_base": 5410.84,
          "taker_buy_quote": 51839.1961
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 9.57,
          "high": 9.74,
          "low": 9.56,
          "close": 9.73,
          "volume": 15328.62,
          "close_time": 1773532799999,
          "quote_volume": 147535.0921,
          "trades": 1384,
          "taker_buy_base": 7349.11,
          "taker_buy_quote": 70855.4046
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 9.73,
          "high": 9.8,
          "low": 9.66,
          "close": 9.71,
          "volume": 20780.31,
          "close_time": 1773547199999,
          "quote_volume": 202233.4187,
          "trades": 1912,
          "taker_buy_base": 8492.59,
          "taker_buy_quote": 82631.5139
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 9.72,
          "high": 9.76,
          "low": 9.66,
          "close": 9.71,
          "volume": 16790.51,
          "close_time": 1773561599999,
          "quote_volume": 163060.5702,
          "trades": 1080,
          "taker_buy_base": 8822.56,
          "taker_buy_quote": 85687.439
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 9.71,
          "high": 9.87,
          "low": 9.71,
          "close": 9.8,
          "volume": 25499.25,
          "close_time": 1773575999999,
          "quote_volume": 250136.2651,
          "trades": 2140,
          "taker_buy_base": 14970.37,
          "taker_buy_quote": 146842.039
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 9.81,
          "high": 9.88,
          "low": 9.7,
          "close": 9.71,
          "volume": 29961.04,
          "close_time": 1773590399999,
          "quote_volume": 292223.7931,
          "trades": 2188,
          "taker_buy_base": 13060.19,
          "taker_buy_quote": 127412.8517
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 9.71,
          "high": 9.8,
          "low": 9.67,
          "close": 9.76,
          "volume": 15931.64,
          "close_time": 1773604799999,
          "quote_volume": 155070.0466,
          "trades": 1471,
          "taker_buy_base": 8221.76,
          "taker_buy_quote": 80041.4213
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 9.76,
          "high": 10.04,
          "low": 9.74,
          "close": 9.94,
          "volume": 54132.33,
          "close_time": 1773619199999,
          "quote_volume": 537015.9863,
          "trades": 4250,
          "taker_buy_base": 26266.37,
          "taker_buy_quote": 260457.9896
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 9.95,
          "high": 10.41,
          "low": 9.88,
          "close": 10.26,
          "volume": 69430.33,
          "close_time": 1773633599999,
          "quote_volume": 705692.5319,
          "trades": 5855,
          "taker_buy_base": 32563.61,
          "taker_buy_quote": 330911.1091
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 10.27,
          "high": 10.52,
          "low": 10.27,
          "close": 10.36,
          "volume": 65097.48,
          "close_time": 1773647999999,
          "quote_volume": 677747.5138,
          "trades": 5764,
          "taker_buy_base": 32491.88,
          "taker_buy_quote": 338480.587
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 10.37,
          "high": 10.45,
          "low": 10.18,
          "close": 10.21,
          "volume": 59942.61,
          "close_time": 1773662399999,
          "quote_volume": 617078.594,
          "trades": 3638,
          "taker_buy_base": 24790.24,
          "taker_buy_quote": 254966.9221
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 10.22,
          "high": 10.28,
          "low": 10.04,
          "close": 10.08,
          "volume": 116102.64,
          "close_time": 1773676799999,
          "quote_volume": 1179869.5337,
          "trades": 6902,
          "taker_buy_base": 50319.83,
          "taker_buy_quote": 512157.1554
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 10.08,
          "high": 10.34,
          "low": 10.07,
          "close": 10.28,
          "volume": 67703.02,
          "close_time": 1773691199999,
          "quote_volume": 693752.5623,
          "trades": 3576,
          "taker_buy_base": 35781.46,
          "taker_buy_quote": 366425.8132
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 10.28,
          "high": 10.51,
          "low": 10.26,
          "close": 10.48,
          "volume": 96222.31,
          "close_time": 1773705599999,
          "quote_volume": 1000175.5894,
          "trades": 5121,
          "taker_buy_base": 48469.61,
          "taker_buy_quote": 503804.2678
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 10.49,
          "high": 10.54,
          "low": 10.29,
          "close": 10.35,
          "volume": 49815.49,
          "close_time": 1773719999999,
          "quote_volume": 520714.1933,
          "trades": 4125,
          "taker_buy_base": 23384.04,
          "taker_buy_quote": 244527.2974
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 10.36,
          "high": 10.39,
          "low": 10.24,
          "close": 10.32,
          "volume": 29856.76,
          "close_time": 1773734399999,
          "quote_volume": 307821.9331,
          "trades": 2399,
          "taker_buy_base": 13390.78,
          "taker_buy_quote": 138074.9712
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 10.32,
          "high": 10.35,
          "low": 10.22,
          "close": 10.26,
          "volume": 74973.62,
          "close_time": 1773748799999,
          "quote_volume": 770575.0876,
          "trades": 2912,
          "taker_buy_base": 41707.42,
          "taker_buy_quote": 428774.6596
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 10.27,
          "high": 10.34,
          "low": 10.2,
          "close": 10.26,
          "volume": 49035.99,
          "close_time": 1773763199999,
          "quote_volume": 502982.3675,
          "trades": 3138,
          "taker_buy_base": 20700.48,
          "taker_buy_quote": 212476.2065
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 10.27,
          "high": 10.33,
          "low": 10.24,
          "close": 10.25,
          "volume": 13583.57,
          "close_time": 1773777599999,
          "quote_volume": 139741.0354,
          "trades": 1442,
          "taker_buy_base": 6114.2,
          "taker_buy_quote": 62901.5724
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 10.26,
          "high": 10.35,
          "low": 10.18,
          "close": 10.2,
          "volume": 35163.45,
          "close_time": 1773791999999,
          "quote_volume": 360446.8117,
          "trades": 2226,
          "taker_buy_base": 13208.54,
          "taker_buy_quote": 135491.2677
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 10.21,
          "high": 10.36,
          "low": 10.17,
          "close": 10.31,
          "volume": 22590.34,
          "close_time": 1773806399999,
          "quote_volume": 231173.5837,
          "trades": 1887,
          "taker_buy_base": 12913.52,
          "taker_buy_quote": 132258.0764
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 10.32,
          "high": 10.33,
          "low": 10.22,
          "close": 10.24,
          "volume": 17565.92,
          "close_time": 1773820799999,
          "quote_volume": 180391.1682,
          "trades": 1570,
          "taker_buy_base": 6875.18,
          "taker_buy_quote": 70632.3041
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 10.25,
          "high": 10.29,
          "low": 9.94,
          "close": 9.99,
          "volume": 40668.27,
          "close_time": 1773835199999,
          "quote_volume": 410893.435,
          "trades": 3181,
          "taker_buy_base": 18506.37,
          "taker_buy_quote": 186578.5291
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 9.97,
          "high": 9.98,
          "low": 9.49,
          "close": 9.57,
          "volume": 116655.11,
          "close_time": 1773849599999,
          "quote_volume": 1128186.5103,
          "trades": 6079,
          "taker_buy_base": 62737.56,
          "taker_buy_quote": 606492.7637
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 9.56,
          "high": 9.73,
          "low": 9.5,
          "close": 9.61,
          "volume": 61797.26,
          "close_time": 1773863999999,
          "quote_volume": 593618.4388,
          "trades": 4117,
          "taker_buy_base": 31346.6,
          "taker_buy_quote": 301463.2816
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 9.62,
          "high": 9.74,
          "low": 9.54,
          "close": 9.68,
          "volume": 40826.54,
          "close_time": 1773878399999,
          "quote_volume": 394470.6656,
          "trades": 2406,
          "taker_buy_base": 18326.69,
          "taker_buy_quote": 177001.8083
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 9.68,
          "high": 9.74,
          "low": 9.61,
          "close": 9.67,
          "volume": 25987.4,
          "close_time": 1773892799999,
          "quote_volume": 251332.0638,
          "trades": 1802,
          "taker_buy_base": 16861.55,
          "taker_buy_quote": 163036.0588
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 9.66,
          "high": 9.67,
          "low": 9.44,
          "close": 9.52,
          "volume": 34508.87,
          "close_time": 1773907199999,
          "quote_volume": 329589.0526,
          "trades": 2105,
          "taker_buy_base": 16411.75,
          "taker_buy_quote": 156852.633
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 9.52,
          "high": 9.61,
          "low": 9.48,
          "close": 9.55,
          "volume": 41975.17,
          "close_time": 1773921599999,
          "quote_volume": 401038.9108,
          "trades": 1872,
          "taker_buy_base": 16139.87,
          "taker_buy_quote": 154275.5974
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 9.54,
          "high": 9.54,
          "low": 9.33,
          "close": 9.41,
          "volume": 76738.11,
          "close_time": 1773935999999,
          "quote_volume": 722888.2777,
          "trades": 3731,
          "taker_buy_base": 36542.3,
          "taker_buy_quote": 344399.8149
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 9.4,
          "high": 9.58,
          "low": 9.33,
          "close": 9.5,
          "volume": 35623.26,
          "close_time": 1773950399999,
          "quote_volume": 337097.2563,
          "trades": 2393,
          "taker_buy_base": 21146.61,
          "taker_buy_quote": 200221.4793
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 9.51,
          "high": 9.55,
          "low": 9.42,
          "close": 9.48,
          "volume": 26749.79,
          "close_time": 1773964799999,
          "quote_volume": 253788.0881,
          "trades": 1416,
          "taker_buy_base": 14957.23,
          "taker_buy_quote": 141967.9781
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 9.48,
          "high": 9.59,
          "low": 9.46,
          "close": 9.56,
          "volume": 27347.01,
          "close_time": 1773979199999,
          "quote_volume": 260989.2518,
          "trades": 1369,
          "taker_buy_base": 13932.68,
          "taker_buy_quote": 133017.8659
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.45,
          "close": 9.53,
          "volume": 24841.45,
          "close_time": 1773993599999,
          "quote_volume": 236972.2307,
          "trades": 1388,
          "taker_buy_base": 11752.04,
          "taker_buy_quote": 112098.9549
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 9.54,
          "high": 9.61,
          "low": 9.49,
          "close": 9.52,
          "volume": 30690.81,
          "close_time": 1774007999999,
          "quote_volume": 293022.1764,
          "trades": 1598,
          "taker_buy_base": 16311.2,
          "taker_buy_quote": 155793.8266
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 9.52,
          "high": 9.55,
          "low": 9.43,
          "close": 9.48,
          "volume": 52263.97,
          "close_time": 1774022399999,
          "quote_volume": 495398.5601,
          "trades": 2388,
          "taker_buy_base": 26169.41,
          "taker_buy_quote": 247999.3256
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 9.48,
          "high": 9.68,
          "low": 9.4,
          "close": 9.53,
          "volume": 74594.5,
          "close_time": 1774036799999,
          "quote_volume": 708770.2007,
          "trades": 3462,
          "taker_buy_base": 40063.2,
          "taker_buy_quote": 380860.1795
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 9.53,
          "high": 9.64,
          "low": 9.46,
          "close": 9.57,
          "volume": 50372.16,
          "close_time": 1774051199999,
          "quote_volume": 481529.569,
          "trades": 2321,
          "taker_buy_base": 18167.88,
          "taker_buy_quote": 173556.9515
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 9.57,
          "high": 9.61,
          "low": 9.53,
          "close": 9.58,
          "volume": 20101.09,
          "close_time": 1774065599999,
          "quote_volume": 192408.9574,
          "trades": 1153,
          "taker_buy_base": 9262.88,
          "taker_buy_quote": 88654.2966
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 9.59,
          "high": 9.64,
          "low": 9.55,
          "close": 9.58,
          "volume": 16603.93,
          "close_time": 1774079999999,
          "quote_volume": 159342.6945,
          "trades": 897,
          "taker_buy_base": 7322.0,
          "taker_buy_quote": 70278.8013
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 9.59,
          "high": 9.6,
          "low": 9.49,
          "close": 9.5,
          "volume": 31341.38,
          "close_time": 1774094399999,
          "quote_volume": 299232.4876,
          "trades": 1155,
          "taker_buy_base": 13469.78,
          "taker_buy_quote": 128585.5173
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 9.51,
          "high": 9.55,
          "low": 9.46,
          "close": 9.53,
          "volume": 17102.39,
          "close_time": 1774108799999,
          "quote_volume": 162532.056,
          "trades": 1085,
          "taker_buy_base": 8942.88,
          "taker_buy_quote": 85000.9614
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 9.53,
          "high": 9.56,
          "low": 9.47,
          "close": 9.49,
          "volume": 23167.58,
          "close_time": 1774123199999,
          "quote_volume": 220204.3742,
          "trades": 908,
          "taker_buy_base": 11755.4,
          "taker_buy_quote": 111715.4836
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 9.49,
          "high": 9.53,
          "low": 9.16,
          "close": 9.22,
          "volume": 86469.91,
          "close_time": 1774137599999,
          "quote_volume": 804100.1589,
          "trades": 4148,
          "taker_buy_base": 37173.05,
          "taker_buy_quote": 345368.4926
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 9.21,
          "high": 9.35,
          "low": 9.04,
          "close": 9.28,
          "volume": 71753.68,
          "close_time": 1774151999999,
          "quote_volume": 658995.8146,
          "trades": 4577,
          "taker_buy_base": 37425.28,
          "taker_buy_quote": 343897.4749
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 9.28,
          "high": 9.31,
          "low": 9.19,
          "close": 9.19,
          "volume": 19408.09,
          "close_time": 1774166399999,
          "quote_volume": 179600.4089,
          "trades": 1405,
          "taker_buy_base": 7147.51,
          "taker_buy_quote": 66226.6183
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 9.2,
          "high": 9.2,
          "low": 9.06,
          "close": 9.06,
          "volume": 33650.17,
          "close_time": 1774180799999,
          "quote_volume": 307196.9618,
          "trades": 1807,
          "taker_buy_base": 14752.79,
          "taker_buy_quote": 134708.5761
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 9.07,
          "high": 9.14,
          "low": 9.06,
          "close": 9.09,
          "volume": 23684.65,
          "close_time": 1774195199999,
          "quote_volume": 215617.981,
          "trades": 1296,
          "taker_buy_base": 11429.95,
          "taker_buy_quote": 104085.677
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 9.09,
          "high": 9.11,
          "low": 8.95,
          "close": 8.97,
          "volume": 35174.71,
          "close_time": 1774209599999,
          "quote_volume": 318077.7334,
          "trades": 1961,
          "taker_buy_base": 12990.36,
          "taker_buy_quote": 117375.2941
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 8.97,
          "high": 9.09,
          "low": 8.88,
          "close": 9.03,
          "volume": 47798.93,
          "close_time": 1774223999999,
          "quote_volume": 429664.1697,
          "trades": 3485,
          "taker_buy_base": 23986.89,
          "taker_buy_quote": 215652.282
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 9.03,
          "high": 9.18,
          "low": 8.99,
          "close": 9.1,
          "volume": 23626.49,
          "close_time": 1774238399999,
          "quote_volume": 214401.9977,
          "trades": 1996,
          "taker_buy_base": 10817.99,
          "taker_buy_quote": 98176.3524
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 9.11,
          "high": 9.18,
          "low": 8.95,
          "close": 9.02,
          "volume": 19722.01,
          "close_time": 1774252799999,
          "quote_volume": 178791.8736,
          "trades": 1637,
          "taker_buy_base": 8853.26,
          "taker_buy_quote": 80320.4604
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 9.03,
          "high": 9.58,
          "low": 8.92,
          "close": 9.38,
          "volume": 271420.37,
          "close_time": 1774267199999,
          "quote_volume": 2526997.3579,
          "trades": 12716,
          "taker_buy_base": 130972.36,
          "taker_buy_quote": 1222554.2711
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 9.39,
          "high": 9.75,
          "low": 9.34,
          "close": 9.43,
          "volume": 84686.25,
          "close_time": 1774281599999,
          "quote_volume": 808702.1806,
          "trades": 6221,
          "taker_buy_base": 42429.64,
          "taker_buy_quote": 404866.0473
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 9.42,
          "high": 9.57,
          "low": 9.36,
          "close": 9.46,
          "volume": 49480.81,
          "close_time": 1774295999999,
          "quote_volume": 468515.2845,
          "trades": 3364,
          "taker_buy_base": 22677.63,
          "taker_buy_quote": 214826.9062
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 9.46,
          "high": 9.59,
          "low": 9.44,
          "close": 9.56,
          "volume": 31419.79,
          "close_time": 1774310399999,
          "quote_volume": 299610.5788,
          "trades": 2613,
          "taker_buy_base": 16992.86,
          "taker_buy_quote": 162040.3496
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.45,
          "close": 9.57,
          "volume": 23928.72,
          "close_time": 1774324799999,
          "quote_volume": 227869.8105,
          "trades": 2006,
          "taker_buy_base": 10584.89,
          "taker_buy_quote": 100839.1553
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 9.58,
          "high": 9.62,
          "low": 9.47,
          "close": 9.6,
          "volume": 27085.37,
          "close_time": 1774339199999,
          "quote_volume": 258630.4349,
          "trades": 2087,
          "taker_buy_base": 13127.73,
          "taker_buy_quote": 125387.1028
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 9.61,
          "high": 9.63,
          "low": 9.52,
          "close": 9.54,
          "volume": 22340.77,
          "close_time": 1774353599999,
          "quote_volume": 213886.0901,
          "trades": 2008,
          "taker_buy_base": 10062.83,
          "taker_buy_quote": 96370.6486
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 9.55,
          "high": 9.56,
          "low": 9.38,
          "close": 9.45,
          "volume": 29490.09,
          "close_time": 1774367999999,
          "quote_volume": 279358.7821,
          "trades": 2351,
          "taker_buy_base": 12334.4,
          "taker_buy_quote": 116887.0527
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 9.44,
          "high": 9.47,
          "low": 9.35,
          "close": 9.39,
          "volume": 17188.29,
          "close_time": 1774382399999,
          "quote_volume": 161538.7443,
          "trades": 1632,
          "taker_buy_base": 7167.62,
          "taker_buy_quote": 67368.7537
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 9.39,
          "high": 9.64,
          "low": 9.38,
          "close": 9.61,
          "volume": 40378.55,
          "close_time": 1774396799999,
          "quote_volume": 385603.6988,
          "trades": 2705,
          "taker_buy_base": 21477.9,
          "taker_buy_quote": 205133.3642
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 9.62,
          "high": 9.66,
          "low": 9.56,
          "close": 9.61,
          "volume": 24641.42,
          "close_time": 1774411199999,
          "quote_volume": 236986.2911,
          "trades": 1997,
          "taker_buy_base": 14984.7,
          "taker_buy_quote": 144191.0361
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 9.62,
          "high": 9.71,
          "low": 9.6,
          "close": 9.64,
          "volume": 27124.37,
          "close_time": 1774425599999,
          "quote_volume": 261833.9704,
          "trades": 1963,
          "taker_buy_base": 11468.25,
          "taker_buy_quote": 110731.9128
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 9.65,
          "high": 9.78,
          "low": 9.62,
          "close": 9.75,
          "volume": 47147.2,
          "close_time": 1774439999999,
          "quote_volume": 457717.3816,
          "trades": 2873,
          "taker_buy_base": 22711.33,
          "taker_buy_quote": 220460.3803
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 9.75,
          "high": 9.79,
          "low": 9.59,
          "close": 9.67,
          "volume": 47077.6,
          "close_time": 1774454399999,
          "quote_volume": 456786.6644,
          "trades": 3225,
          "taker_buy_base": 21612.4,
          "taker_buy_quote": 210002.4586
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 9.67,
          "high": 9.75,
          "low": 9.64,
          "close": 9.68,
          "volume": 28262.81,
          "close_time": 1774468799999,
          "quote_volume": 273732.3177,
          "trades": 1703,
          "taker_buy_base": 12144.67,
          "taker_buy_quote": 117703.3589
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 9.68,
          "high": 9.72,
          "low": 9.61,
          "close": 9.67,
          "volume": 17753.16,
          "close_time": 1774483199999,
          "quote_volume": 171593.2681,
          "trades": 1185,
          "taker_buy_base": 9395.16,
          "taker_buy_quote": 90871.2482
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 9.68,
          "high": 9.69,
          "low": 9.54,
          "close": 9.57,
          "volume": 23199.35,
          "close_time": 1774497599999,
          "quote_volume": 222943.0326,
          "trades": 1844,
          "taker_buy_base": 7741.02,
          "taker_buy_quote": 74478.7711
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 9.57,
          "high": 9.57,
          "low": 9.41,
          "close": 9.44,
          "volume": 28497.17,
          "close_time": 1774511999999,
          "quote_volume": 269886.9944,
          "trades": 1974,
          "taker_buy_base": 11182.21,
          "taker_buy_quote": 105862.2592
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 9.43,
          "high": 9.44,
          "low": 9.23,
          "close": 9.23,
          "volume": 57805.47,
          "close_time": 1774526399999,
          "quote_volume": 538138.0535,
          "trades": 3092,
          "taker_buy_base": 22109.93,
          "taker_buy_quote": 205732.6806
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 9.23,
          "high": 9.33,
          "low": 9.12,
          "close": 9.18,
          "volume": 46429.02,
          "close_time": 1774540799999,
          "quote_volume": 429136.0366,
          "trades": 2793,
          "taker_buy_base": 21594.56,
          "taker_buy_quote": 199759.9407
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 9.19,
          "high": 9.2,
          "low": 8.99,
          "close": 9.01,
          "volume": 61483.82,
          "close_time": 1774555199999,
          "quote_volume": 557943.4977,
          "trades": 3172,
          "taker_buy_base": 30395.78,
          "taker_buy_quote": 275652.1356
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 9.01,
          "high": 9.14,
          "low": 8.99,
          "close": 9.1,
          "volume": 61788.34,
          "close_time": 1774569599999,
          "quote_volume": 562403.9595,
          "trades": 2564,
          "taker_buy_base": 34094.09,
          "taker_buy_quote": 310265.5227
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 9.1,
          "high": 9.14,
          "low": 9.06,
          "close": 9.08,
          "volume": 27795.81,
          "close_time": 1774583999999,
          "quote_volume": 252977.0725,
          "trades": 1425,
          "taker_buy_base": 12656.06,
          "taker_buy_quote": 115173.4176
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 9.07,
          "high": 9.09,
          "low": 9.0,
          "close": 9.06,
          "volume": 32987.16,
          "close_time": 1774598399999,
          "quote_volume": 298885.6561,
          "trades": 1643,
          "taker_buy_base": 17494.92,
          "taker_buy_quote": 158505.2286
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 9.06,
          "high": 9.08,
          "low": 8.67,
          "close": 8.75,
          "volume": 88416.77,
          "close_time": 1774612799999,
          "quote_volume": 781946.2057,
          "trades": 4784,
          "taker_buy_base": 37247.71,
          "taker_buy_quote": 329057.8656
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 8.75,
          "high": 8.88,
          "low": 8.72,
          "close": 8.81,
          "volume": 148995.99,
          "close_time": 1774627199999,
          "quote_volume": 1308372.3671,
          "trades": 4877,
          "taker_buy_base": 53433.78,
          "taker_buy_quote": 469967.6633
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 8.81,
          "high": 8.81,
          "low": 8.65,
          "close": 8.76,
          "volume": 38661.4,
          "close_time": 1774641599999,
          "quote_volume": 337780.9863,
          "trades": 2207,
          "taker_buy_base": 18786.38,
          "taker_buy_quote": 164199.2502
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 8.76,
          "high": 8.8,
          "low": 8.72,
          "close": 8.79,
          "volume": 24560.13,
          "close_time": 1774655999999,
          "quote_volume": 215211.361,
          "trades": 1293,
          "taker_buy_base": 12235.24,
          "taker_buy_quote": 107272.9078
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.79,
          "high": 8.79,
          "low": 8.7,
          "close": 8.73,
          "volume": 13750.84,
          "close_time": 1774670399999,
          "quote_volume": 120273.923,
          "trades": 1073,
          "taker_buy_base": 6749.57,
          "taker_buy_quote": 59030.2778
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 8.74,
          "high": 8.83,
          "low": 8.71,
          "close": 8.83,
          "volume": 12884.75,
          "close_time": 1774684799999,
          "quote_volume": 113029.6082,
          "trades": 770,
          "taker_buy_base": 8691.45,
          "taker_buy_quote": 76285.5171
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.77,
          "close": 8.81,
          "volume": 16821.73,
          "close_time": 1774699199999,
          "quote_volume": 148169.5348,
          "trades": 705,
          "taker_buy_base": 8152.19,
          "taker_buy_quote": 71842.2025
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 8.81,
          "high": 8.99,
          "low": 8.76,
          "close": 8.92,
          "volume": 50682.08,
          "close_time": 1774713599999,
          "quote_volume": 450157.8875,
          "trades": 2665,
          "taker_buy_base": 24160.07,
          "taker_buy_quote": 214508.7028
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 8.93,
          "high": 8.94,
          "low": 8.85,
          "close": 8.87,
          "volume": 24462.03,
          "close_time": 1774727999999,
          "quote_volume": 217869.5297,
          "trades": 1249,
          "taker_buy_base": 11349.4,
          "taker_buy_quote": 101068.5286
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 8.88,
          "high": 8.9,
          "low": 8.72,
          "close": 8.75,
          "volume": 24786.64,
          "close_time": 1774742399999,
          "quote_volume": 218249.6373,
          "trades": 1473,
          "taker_buy_base": 12044.61,
          "taker_buy_quote": 106106.0697
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.76,
          "high": 8.81,
          "low": 8.72,
          "close": 8.79,
          "volume": 15845.05,
          "close_time": 1774756799999,
          "quote_volume": 138786.7126,
          "trades": 1219,
          "taker_buy_base": 8628.97,
          "taker_buy_quote": 75605.9601
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 8.79,
          "high": 8.8,
          "low": 8.73,
          "close": 8.74,
          "volume": 12347.26,
          "close_time": 1774771199999,
          "quote_volume": 108147.4017,
          "trades": 740,
          "taker_buy_base": 8123.87,
          "taker_buy_quote": 71156.052
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.66,
          "close": 8.73,
          "volume": 20399.33,
          "close_time": 1774785599999,
          "quote_volume": 177693.5731,
          "trades": 1180,
          "taker_buy_base": 7723.0,
          "taker_buy_quote": 67288.8744
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.61,
          "close": 8.65,
          "volume": 36681.47,
          "close_time": 1774799999999,
          "quote_volume": 318064.9756,
          "trades": 1837,
          "taker_buy_base": 17298.58,
          "taker_buy_quote": 150009.434
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.56,
          "close": 8.6,
          "volume": 27427.05,
          "close_time": 1774814399999,
          "quote_volume": 236193.3148,
          "trades": 1529,
          "taker_buy_base": 9934.62,
          "taker_buy_quote": 85620.8887
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 8.6,
          "high": 8.67,
          "low": 8.38,
          "close": 8.59,
          "volume": 64787.84,
          "close_time": 1774828799999,
          "quote_volume": 553938.4842,
          "trades": 2417,
          "taker_buy_base": 28422.11,
          "taker_buy_quote": 243111.6396
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 8.6,
          "high": 8.86,
          "low": 8.56,
          "close": 8.8,
          "volume": 46065.64,
          "close_time": 1774843199999,
          "quote_volume": 401310.9501,
          "trades": 2131,
          "taker_buy_base": 26246.23,
          "taker_buy_quote": 228650.1046
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 8.8,
          "high": 8.92,
          "low": 8.8,
          "close": 8.91,
          "volume": 27727.14,
          "close_time": 1774857599999,
          "quote_volume": 245214.5387,
          "trades": 1342,
          "taker_buy_base": 15286.76,
          "taker_buy_quote": 135294.4467
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 8.92,
          "high": 9.08,
          "low": 8.89,
          "close": 8.97,
          "volume": 53117.71,
          "close_time": 1774871999999,
          "quote_volume": 477339.2344,
          "trades": 2322,
          "taker_buy_base": 23779.77,
          "taker_buy_quote": 213637.0331
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 8.98,
          "high": 9.03,
          "low": 8.86,
          "close": 8.95,
          "volume": 27595.6,
          "close_time": 1774886399999,
          "quote_volume": 246879.8643,
          "trades": 1454,
          "taker_buy_base": 16584.66,
          "taker_buy_quote": 148366.2035
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 8.95,
          "high": 8.95,
          "low": 8.74,
          "close": 8.79,
          "volume": 55092.07,
          "close_time": 1774900799999,
          "quote_volume": 486224.795,
          "trades": 2189,
          "taker_buy_base": 17422.56,
          "taker_buy_quote": 153991.2188
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 8.8,
          "high": 8.87,
          "low": 8.76,
          "close": 8.8,
          "volume": 15113.98,
          "close_time": 1774915199999,
          "quote_volume": 133146.8397,
          "trades": 1021,
          "taker_buy_base": 8668.51,
          "taker_buy_quote": 76368.5167
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.81,
          "high": 9.07,
          "low": 8.79,
          "close": 8.97,
          "volume": 29897.87,
          "close_time": 1774929599999,
          "quote_volume": 267752.1259,
          "trades": 2000,
          "taker_buy_base": 17275.55,
          "taker_buy_quote": 154721.0014
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 8.98,
          "high": 8.99,
          "low": 8.88,
          "close": 8.92,
          "volume": 19112.79,
          "close_time": 1774943999999,
          "quote_volume": 170743.9506,
          "trades": 1411,
          "taker_buy_base": 8653.23,
          "taker_buy_quote": 77314.7353
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.69,
          "close": 8.76,
          "volume": 50916.08,
          "close_time": 1774958399999,
          "quote_volume": 446457.4006,
          "trades": 1927,
          "taker_buy_base": 15753.07,
          "taker_buy_quote": 138030.2312
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 8.76,
          "high": 8.95,
          "low": 8.74,
          "close": 8.74,
          "volume": 33877.39,
          "close_time": 1774972799999,
          "quote_volume": 298924.4908,
          "trades": 1850,
          "taker_buy_base": 18581.31,
          "taker_buy_quote": 164064.0188
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 8.73,
          "high": 8.95,
          "low": 8.71,
          "close": 8.89,
          "volume": 37639.87,
          "close_time": 1774987199999,
          "quote_volume": 333047.2651,
          "trades": 1959,
          "taker_buy_base": 21036.15,
          "taker_buy_quote": 185874.0057
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 8.9,
          "high": 8.95,
          "low": 8.84,
          "close": 8.91,
          "volume": 21070.04,
          "close_time": 1775001599999,
          "quote_volume": 187514.0077,
          "trades": 857,
          "taker_buy_base": 9546.91,
          "taker_buy_quote": 84985.565
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.91,
          "high": 8.98,
          "low": 8.86,
          "close": 8.95,
          "volume": 13948.84,
          "close_time": 1775015999999,
          "quote_volume": 124467.7053,
          "trades": 1304,
          "taker_buy_base": 6604.09,
          "taker_buy_quote": 58938.0167
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 8.96,
          "high": 9.47,
          "low": 8.95,
          "close": 9.33,
          "volume": 97096.91,
          "close_time": 1775030399999,
          "quote_volume": 901058.268,
          "trades": 4967,
          "taker_buy_base": 41864.5,
          "taker_buy_quote": 388459.6109
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 9.34,
          "high": 9.35,
          "low": 9.15,
          "close": 9.2,
          "volume": 38946.66,
          "close_time": 1775044799999,
          "quote_volume": 359548.5746,
          "trades": 1910,
          "taker_buy_base": 15763.95,
          "taker_buy_quote": 145381.8436
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 9.2,
          "high": 9.31,
          "low": 9.14,
          "close": 9.21,
          "volume": 40778.81,
          "close_time": 1775059199999,
          "quote_volume": 375751.8099,
          "trades": 2251,
          "taker_buy_base": 19649.14,
          "taker_buy_quote": 181098.6833
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 9.21,
          "high": 9.31,
          "low": 9.12,
          "close": 9.17,
          "volume": 43056.49,
          "close_time": 1775073599999,
          "quote_volume": 395498.5917,
          "trades": 2234,
          "taker_buy_base": 24089.23,
          "taker_buy_quote": 221288.062
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 9.17,
          "high": 9.22,
          "low": 9.08,
          "close": 9.12,
          "volume": 24187.6,
          "close_time": 1775087999999,
          "quote_volume": 221108.5706,
          "trades": 1465,
          "taker_buy_base": 13700.07,
          "taker_buy_quote": 125349.177
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 9.13,
          "high": 9.19,
          "low": 8.73,
          "close": 8.77,
          "volume": 54103.88,
          "close_time": 1775102399999,
          "quote_volume": 483577.183,
          "trades": 2884,
          "taker_buy_base": 23114.75,
          "taker_buy_quote": 206623.2834
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 8.77,
          "high": 8.79,
          "low": 8.66,
          "close": 8.74,
          "volume": 39677.6,
          "close_time": 1775116799999,
          "quote_volume": 345519.1205,
          "trades": 1495,
          "taker_buy_base": 15670.72,
          "taker_buy_quote": 136452.7111
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.63,
          "close": 8.68,
          "volume": 27011.46,
          "close_time": 1775131199999,
          "quote_volume": 234388.223,
          "trades": 1536,
          "taker_buy_base": 13528.99,
          "taker_buy_quote": 117458.1676
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 8.68,
          "high": 8.84,
          "low": 8.62,
          "close": 8.74,
          "volume": 33088.82,
          "close_time": 1775145599999,
          "quote_volume": 288830.2562,
          "trades": 2022,
          "taker_buy_base": 15123.32,
          "taker_buy_quote": 131920.5163
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 8.74,
          "high": 8.78,
          "low": 8.64,
          "close": 8.7,
          "volume": 36132.04,
          "close_time": 1775159999999,
          "quote_volume": 314800.6035,
          "trades": 1783,
          "taker_buy_base": 16881.14,
          "taker_buy_quote": 147298.7856
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 8.71,
          "high": 8.77,
          "low": 8.67,
          "close": 8.76,
          "volume": 13030.21,
          "close_time": 1775174399999,
          "quote_volume": 113605.833,
          "trades": 848,
          "taker_buy_base": 6799.41,
          "taker_buy_quote": 59296.6811
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 8.76,
          "high": 8.82,
          "low": 8.73,
          "close": 8.81,
          "volume": 12856.49,
          "close_time": 1775188799999,
          "quote_volume": 112773.5949,
          "trades": 942,
          "taker_buy_base": 7789.72,
          "taker_buy_quote": 68313.0939
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 8.81,
          "high": 8.95,
          "low": 8.77,
          "close": 8.9,
          "volume": 22534.62,
          "close_time": 1775203199999,
          "quote_volume": 200045.6785,
          "trades": 1768,
          "taker_buy_base": 8051.62,
          "taker_buy_quote": 71487.0256
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 8.91,
          "high": 8.97,
          "low": 8.88,
          "close": 8.95,
          "volume": 17837.69,
          "close_time": 1775217599999,
          "quote_volume": 159048.5788,
          "trades": 1262,
          "taker_buy_base": 7908.48,
          "taker_buy_quote": 70515.2106
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 8.96,
          "high": 9.06,
          "low": 8.93,
          "close": 9.02,
          "volume": 43199.5,
          "close_time": 1775231999999,
          "quote_volume": 388765.8465,
          "trades": 2979,
          "taker_buy_base": 23686.76,
          "taker_buy_quote": 213210.0473
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 9.02,
          "high": 9.15,
          "low": 8.93,
          "close": 8.96,
          "volume": 42025.18,
          "close_time": 1775246399999,
          "quote_volume": 380307.5577,
          "trades": 3094,
          "taker_buy_base": 20908.21,
          "taker_buy_quote": 189154.04
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.87,
          "close": 8.91,
          "volume": 17460.66,
          "close_time": 1775260799999,
          "quote_volume": 156052.9468,
          "trades": 1497,
          "taker_buy_base": 9966.78,
          "taker_buy_quote": 89123.8472
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.85,
          "close": 8.89,
          "volume": 11556.24,
          "close_time": 1775275199999,
          "quote_volume": 102677.6539,
          "trades": 979,
          "taker_buy_base": 5506.57,
          "taker_buy_quote": 48942.025
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.86,
          "close": 8.88,
          "volume": 9460.52,
          "close_time": 1775289599999,
          "quote_volume": 84064.1062,
          "trades": 749,
          "taker_buy_base": 4041.68,
          "taker_buy_quote": 35930.7274
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 8.87,
          "high": 8.9,
          "low": 8.84,
          "close": 8.89,
          "volume": 13666.34,
          "close_time": 1775303999999,
          "quote_volume": 121236.9148,
          "trades": 871,
          "taker_buy_base": 4932.62,
          "taker_buy_quote": 43760.0058
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 8.89,
          "high": 8.96,
          "low": 8.84,
          "close": 8.95,
          "volume": 21068.87,
          "close_time": 1775318399999,
          "quote_volume": 187601.3721,
          "trades": 1246,
          "taker_buy_base": 9269.47,
          "taker_buy_quote": 82590.3357
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 8.95,
          "high": 9.11,
          "low": 8.92,
          "close": 9.01,
          "volume": 35167.1,
          "close_time": 1775332799999,
          "quote_volume": 317126.2295,
          "trades": 2273,
          "taker_buy_base": 18546.32,
          "taker_buy_quote": 167250.7217
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 9.02,
          "high": 9.04,
          "low": 8.97,
          "close": 8.98,
          "volume": 16669.86,
          "close_time": 1775347199999,
          "quote_volume": 150113.0574,
          "trades": 917,
          "taker_buy_base": 9469.65,
          "taker_buy_quote": 85315.5709
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.99,
          "high": 9.02,
          "low": 8.94,
          "close": 8.96,
          "volume": 10877.1,
          "close_time": 1775361599999,
          "quote_volume": 97671.1619,
          "trades": 847,
          "taker_buy_base": 5347.6,
          "taker_buy_quote": 48038.346
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 8.96,
          "high": 8.96,
          "low": 8.78,
          "close": 8.8,
          "volume": 19874.08,
          "close_time": 1775375999999,
          "quote_volume": 175669.9168,
          "trades": 1406,
          "taker_buy_base": 7824.98,
          "taker_buy_quote": 69110.1891
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 8.8,
          "high": 8.85,
          "low": 8.79,
          "close": 8.82,
          "volume": 15319.56,
          "close_time": 1775390399999,
          "quote_volume": 135008.5347,
          "trades": 993,
          "taker_buy_base": 7638.81,
          "taker_buy_quote": 67330.778
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 8.82,
          "high": 8.95,
          "low": 8.75,
          "close": 8.88,
          "volume": 24317.93,
          "close_time": 1775404799999,
          "quote_volume": 214762.3452,
          "trades": 2080,
          "taker_buy_base": 9620.49,
          "taker_buy_quote": 85039.2725
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.81,
          "close": 8.84,
          "volume": 11462.49,
          "close_time": 1775419199999,
          "quote_volume": 101452.4896,
          "trades": 1192,
          "taker_buy_base": 5931.74,
          "taker_buy_quote": 52499.5623
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 8.85,
          "high": 9.08,
          "low": 8.81,
          "close": 9.06,
          "volume": 27118.25,
          "close_time": 1775433599999,
          "quote_volume": 242439.7572,
          "trades": 2553,
          "taker_buy_base": 14468.92,
          "taker_buy_quote": 129410.75
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 9.07,
          "high": 9.65,
          "low": 9.07,
          "close": 9.45,
          "volume": 139255.43,
          "close_time": 1775447999999,
          "quote_volume": 1316385.1546,
          "trades": 9414,
          "taker_buy_base": 65511.52,
          "taker_buy_quote": 619119.2572
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 9.45,
          "high": 9.53,
          "low": 9.37,
          "close": 9.39,
          "volume": 51424.07,
          "close_time": 1775462399999,
          "quote_volume": 485152.4388,
          "trades": 3338,
          "taker_buy_base": 23851.54,
          "taker_buy_quote": 225250.2939
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 9.39,
          "high": 9.5,
          "low": 9.37,
          "close": 9.45,
          "volume": 44662.3,
          "close_time": 1775476799999,
          "quote_volume": 421999.8591,
          "trades": 2929,
          "taker_buy_base": 27457.94,
          "taker_buy_quote": 259466.2001
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 9.45,
          "high": 9.46,
          "low": 9.32,
          "close": 9.39,
          "volume": 26410.12,
          "close_time": 1775491199999,
          "quote_volume": 247569.0795,
          "trades": 2477,
          "taker_buy_base": 10623.1,
          "taker_buy_quote": 99686.253
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 9.39,
          "high": 9.39,
          "low": 9.27,
          "close": 9.32,
          "volume": 28795.6,
          "close_time": 1775505599999,
          "quote_volume": 268592.1376,
          "trades": 1930,
          "taker_buy_base": 13792.37,
          "taker_buy_quote": 128613.1847
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 9.32,
          "high": 9.35,
          "low": 8.81,
          "close": 8.9,
          "volume": 72783.09,
          "close_time": 1775519999999,
          "quote_volume": 658490.8021,
          "trades": 4220,
          "taker_buy_base": 33101.44,
          "taker_buy_quote": 300393.3314
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.9,
          "high": 8.92,
          "low": 8.64,
          "close": 8.68,
          "volume": 64169.11,
          "close_time": 1775534399999,
          "quote_volume": 561264.4127,
          "trades": 4437,
          "taker_buy_base": 29571.72,
          "taker_buy_quote": 258722.5814
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 8.68,
          "high": 8.74,
          "low": 8.47,
          "close": 8.65,
          "volume": 102701.59,
          "close_time": 1775548799999,
          "quote_volume": 882769.4746,
          "trades": 4947,
          "taker_buy_base": 51391.03,
          "taker_buy_quote": 442137.7701
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 8.65,
          "high": 8.73,
          "low": 8.58,
          "close": 8.62,
          "volume": 54315.76,
          "close_time": 1775563199999,
          "quote_volume": 470724.9191,
          "trades": 3198,
          "taker_buy_base": 24912.26,
          "taker_buy_quote": 216048.4484
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 8.61,
          "high": 8.69,
          "low": 8.53,
          "close": 8.59,
          "volume": 67842.33,
          "close_time": 1775577599999,
          "quote_volume": 583985.1924,
          "trades": 3438,
          "taker_buy_base": 37008.7,
          "taker_buy_quote": 318694.2783
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 8.58,
          "high": 8.81,
          "low": 8.56,
          "close": 8.79,
          "volume": 54979.48,
          "close_time": 1775591999999,
          "quote_volume": 476611.9308,
          "trades": 3593,
          "taker_buy_base": 25654.99,
          "taker_buy_quote": 222311.7275
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 8.8,
          "high": 9.62,
          "low": 8.74,
          "close": 9.43,
          "volume": 185603.54,
          "close_time": 1775606399999,
          "quote_volume": 1698835.1135,
          "trades": 11624,
          "taker_buy_base": 99241.99,
          "taker_buy_quote": 908031.6756
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 9.43,
          "high": 9.51,
          "low": 9.32,
          "close": 9.44,
          "volume": 49054.26,
          "close_time": 1775620799999,
          "quote_volume": 461694.0516,
          "trades": 4245,
          "taker_buy_base": 20656.11,
          "taker_buy_quote": 194601.6417
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 9.44,
          "high": 9.56,
          "low": 9.37,
          "close": 9.39,
          "volume": 90892.48,
          "close_time": 1775635199999,
          "quote_volume": 859523.8054,
          "trades": 4605,
          "taker_buy_base": 47729.28,
          "taker_buy_quote": 451804.1606
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 9.39,
          "high": 9.4,
          "low": 9.28,
          "close": 9.31,
          "volume": 46755.01,
          "close_time": 1775649599999,
          "quote_volume": 437091.4382,
          "trades": 2446,
          "taker_buy_base": 19841.5,
          "taker_buy_quote": 185763.1546
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 9.31,
          "high": 9.43,
          "low": 9.15,
          "close": 9.22,
          "volume": 53556.53,
          "close_time": 1775663999999,
          "quote_volume": 497334.1461,
          "trades": 4032,
          "taker_buy_base": 24631.98,
          "taker_buy_quote": 228779.8004
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 9.22,
          "high": 9.29,
          "low": 9.11,
          "close": 9.19,
          "volume": 26536.94,
          "close_time": 1775678399999,
          "quote_volume": 244035.3703,
          "trades": 2212,
          "taker_buy_base": 13781.94,
          "taker_buy_quote": 126796.0516
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 9.19,
          "high": 9.22,
          "low": 9.03,
          "close": 9.06,
          "volume": 47045.04,
          "close_time": 1775692799999,
          "quote_volume": 428689.3201,
          "trades": 2628,
          "taker_buy_base": 19331.78,
          "taker_buy_quote": 176477.5669
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 9.05,
          "high": 9.06,
          "low": 8.91,
          "close": 9.03,
          "volume": 22228.16,
          "close_time": 1775707199999,
          "quote_volume": 199848.0884,
          "trades": 1868,
          "taker_buy_base": 9625.54,
          "taker_buy_quote": 86579.5459
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 9.03,
          "high": 9.09,
          "low": 9.0,
          "close": 9.08,
          "volume": 22091.87,
          "close_time": 1775721599999,
          "quote_volume": 200069.0821,
          "trades": 1121,
          "taker_buy_base": 10891.39,
          "taker_buy_quote": 98660.6314
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 9.08,
          "high": 9.17,
          "low": 9.05,
          "close": 9.08,
          "volume": 34933.21,
          "close_time": 1775735999999,
          "quote_volume": 318257.352,
          "trades": 2338,
          "taker_buy_base": 20675.94,
          "taker_buy_quote": 188410.6054
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 9.08,
          "high": 9.37,
          "low": 9.05,
          "close": 9.34,
          "volume": 36587.29,
          "close_time": 1775750399999,
          "quote_volume": 335642.7123,
          "trades": 3175,
          "taker_buy_base": 19164.18,
          "taker_buy_quote": 175972.1975
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 9.34,
          "high": 9.39,
          "low": 9.24,
          "close": 9.3,
          "volume": 41849.85,
          "close_time": 1775764799999,
          "quote_volume": 389880.5099,
          "trades": 3124,
          "taker_buy_base": 20824.57,
          "taker_buy_quote": 194094.0717
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 9.31,
          "high": 9.7,
          "low": 9.29,
          "close": 9.36,
          "volume": 72398.38,
          "close_time": 1775779199999,
          "quote_volume": 685993.1651,
          "trades": 5391,
          "taker_buy_base": 36396.58,
          "taker_buy_quote": 344289.3841
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 9.37,
          "high": 9.41,
          "low": 9.28,
          "close": 9.31,
          "volume": 33070.85,
          "close_time": 1775793599999,
          "quote_volume": 308955.8986,
          "trades": 2698,
          "taker_buy_base": 15175.68,
          "taker_buy_quote": 141765.2011
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 9.32,
          "high": 9.42,
          "low": 9.27,
          "close": 9.27,
          "volume": 25038.34,
          "close_time": 1775807999999,
          "quote_volume": 233958.8535,
          "trades": 2175,
          "taker_buy_base": 11089.73,
          "taker_buy_quote": 103757.306
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 9.28,
          "high": 9.35,
          "low": 9.25,
          "close": 9.31,
          "volume": 25392.92,
          "close_time": 1775822399999,
          "quote_volume": 236476.0897,
          "trades": 1388,
          "taker_buy_base": 13960.71,
          "taker_buy_quote": 129998.1451
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 9.3,
          "high": 9.52,
          "low": 9.3,
          "close": 9.42,
          "volume": 49193.53,
          "close_time": 1775836799999,
          "quote_volume": 462058.5956,
          "trades": 3217,
          "taker_buy_base": 24076.35,
          "taker_buy_quote": 226114.6806
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 9.43,
          "high": 9.56,
          "low": 9.35,
          "close": 9.53,
          "volume": 47490.48,
          "close_time": 1775851199999,
          "quote_volume": 449060.5639,
          "trades": 2664,
          "taker_buy_base": 24420.71,
          "taker_buy_quote": 231060.2596
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 9.53,
          "high": 9.56,
          "low": 9.38,
          "close": 9.4,
          "volume": 30815.73,
          "close_time": 1775865599999,
          "quote_volume": 291276.2255,
          "trades": 2126,
          "taker_buy_base": 14824.09,
          "taker_buy_quote": 140284.5753
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 9.4,
          "high": 9.41,
          "low": 9.31,
          "close": 9.32,
          "volume": 18685.48,
          "close_time": 1775879999999,
          "quote_volume": 174922.7357,
          "trades": 1487,
          "taker_buy_base": 9026.76,
          "taker_buy_quote": 84509.2535
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 9.33,
          "high": 9.35,
          "low": 9.24,
          "close": 9.29,
          "volume": 20104.64,
          "close_time": 1775894399999,
          "quote_volume": 186535.2541,
          "trades": 1250,
          "taker_buy_base": 9313.5,
          "taker_buy_quote": 86440.8762
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 9.29,
          "high": 9.32,
          "low": 9.26,
          "close": 9.28,
          "volume": 19209.99,
          "close_time": 1775908799999,
          "quote_volume": 178457.9054,
          "trades": 1238,
          "taker_buy_base": 9221.36,
          "taker_buy_quote": 85696.3678
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 9.28,
          "high": 9.34,
          "low": 9.2,
          "close": 9.33,
          "volume": 24289.6,
          "close_time": 1775923199999,
          "quote_volume": 225120.092,
          "trades": 2071,
          "taker_buy_base": 11565.92,
          "taker_buy_quote": 107242.751
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 9.34,
          "high": 9.61,
          "low": 9.33,
          "close": 9.58,
          "volume": 50188.46,
          "close_time": 1775937599999,
          "quote_volume": 475236.2444,
          "trades": 4018,
          "taker_buy_base": 26296.63,
          "taker_buy_quote": 248979.9629
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.34,
          "close": 9.38,
          "volume": 31755.8,
          "close_time": 1775951999999,
          "quote_volume": 300546.5486,
          "trades": 2652,
          "taker_buy_base": 12965.81,
          "taker_buy_quote": 122707.3621
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 9.38,
          "high": 9.4,
          "low": 9.04,
          "close": 9.1,
          "volume": 47690.05,
          "close_time": 1775966399999,
          "quote_volume": 437022.2587,
          "trades": 3285,
          "taker_buy_base": 22210.68,
          "taker_buy_quote": 203703.9395
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 9.09,
          "high": 9.1,
          "low": 9.01,
          "close": 9.03,
          "volume": 28208.16,
          "close_time": 1775980799999,
          "quote_volume": 255640.5834,
          "trades": 1450,
          "taker_buy_base": 10769.29,
          "taker_buy_quote": 97565.0331
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 8.98,
          "close": 9.03,
          "volume": 21382.39,
          "close_time": 1775995199999,
          "quote_volume": 193123.2023,
          "trades": 1413,
          "taker_buy_base": 7944.33,
          "taker_buy_quote": 71750.7697
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 8.94,
          "close": 8.97,
          "volume": 26865.15,
          "close_time": 1776009599999,
          "quote_volume": 241859.2791,
          "trades": 2180,
          "taker_buy_base": 11459.23,
          "taker_buy_quote": 103156.0348
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 8.97,
          "high": 9.17,
          "low": 8.96,
          "close": 9.09,
          "volume": 27529.69,
          "close_time": 1776023999999,
          "quote_volume": 250128.9562,
          "trades": 1987,
          "taker_buy_base": 13720.44,
          "taker_buy_quote": 124575.5403
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 9.09,
          "high": 9.17,
          "low": 9.0,
          "close": 9.04,
          "volume": 31698.58,
          "close_time": 1776038399999,
          "quote_volume": 288082.8706,
          "trades": 2558,
          "taker_buy_base": 16063.81,
          "taker_buy_quote": 146146.8425
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 9.04,
          "high": 9.17,
          "low": 9.02,
          "close": 9.08,
          "volume": 25398.87,
          "close_time": 1776052799999,
          "quote_volume": 230783.3985,
          "trades": 2083,
          "taker_buy_base": 10648.93,
          "taker_buy_quote": 96777.2663
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 9.08,
          "high": 9.2,
          "low": 9.01,
          "close": 9.07,
          "volume": 28950.65,
          "close_time": 1776067199999,
          "quote_volume": 263672.4202,
          "trades": 1995,
          "taker_buy_base": 16759.29,
          "taker_buy_quote": 152690.4093
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 9.06,
          "high": 9.1,
          "low": 8.97,
          "close": 9.07,
          "volume": 37770.78,
          "close_time": 1776081599999,
          "quote_volume": 341266.2086,
          "trades": 2109,
          "taker_buy_base": 17629.22,
          "taker_buy_quote": 159258.0073
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 9.06,
          "high": 9.33,
          "low": 9.04,
          "close": 9.21,
          "volume": 58071.46,
          "close_time": 1776095999999,
          "quote_volume": 535526.7408,
          "trades": 4829,
          "taker_buy_base": 29721.53,
          "taker_buy_quote": 274300.5224
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 9.21,
          "high": 9.43,
          "low": 9.15,
          "close": 9.41,
          "volume": 55505.75,
          "close_time": 1776110399999,
          "quote_volume": 516121.8837,
          "trades": 4396,
          "taker_buy_base": 25247.76,
          "taker_buy_quote": 234872.5755
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 9.42,
          "high": 9.71,
          "low": 9.25,
          "close": 9.66,
          "volume": 100073.38,
          "close_time": 1776124799999,
          "quote_volume": 952467.8012,
          "trades": 6193,
          "taker_buy_base": 56387.9,
          "taker_buy_quote": 537357.1366
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 9.67,
          "high": 9.71,
          "low": 9.44,
          "close": 9.46,
          "volume": 46132.57,
          "close_time": 1776139199999,
          "quote_volume": 440455.3835,
          "trades": 2881,
          "taker_buy_base": 19509.26,
          "taker_buy_quote": 186493.9861
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 9.46,
          "high": 9.48,
          "low": 9.38,
          "close": 9.42,
          "volume": 28795.64,
          "close_time": 1776153599999,
          "quote_volume": 271430.0246,
          "trades": 1633,
          "taker_buy_base": 15755.74,
          "taker_buy_quote": 148574.4004
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 9.42,
          "high": 9.45,
          "low": 9.38,
          "close": 9.4,
          "volume": 26271.03,
          "close_time": 1776167999999,
          "quote_volume": 247451.8189,
          "trades": 1599,
          "taker_buy_base": 15898.87,
          "taker_buy_quote": 149769.7263
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 9.4,
          "high": 9.54,
          "low": 9.28,
          "close": 9.43,
          "volume": 63141.47,
          "close_time": 1776182399999,
          "quote_volume": 594083.9946,
          "trades": 4115,
          "taker_buy_base": 30561.55,
          "taker_buy_quote": 287733.0793
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 9.43,
          "high": 9.49,
          "low": 9.21,
          "close": 9.35,
          "volume": 45970.65,
          "close_time": 1776196799999,
          "quote_volume": 429695.727,
          "trades": 3281,
          "taker_buy_base": 22513.92,
          "taker_buy_quote": 210478.3134
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 9.35,
          "high": 9.4,
          "low": 9.28,
          "close": 9.31,
          "volume": 197426.45,
          "close_time": 1776211199999,
          "quote_volume": 1848880.9337,
          "trades": 10334,
          "taker_buy_base": 113034.11,
          "taker_buy_quote": 1058616.2237
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 9.31,
          "high": 9.39,
          "low": 9.29,
          "close": 9.35,
          "volume": 20432.56,
          "close_time": 1776225599999,
          "quote_volume": 190847.9274,
          "trades": 1496,
          "taker_buy_base": 9442.84,
          "taker_buy_quote": 88198.153
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 9.35,
          "high": 9.46,
          "low": 9.27,
          "close": 9.27,
          "volume": 54762.69,
          "close_time": 1776239999999,
          "quote_volume": 513199.0645,
          "trades": 2878,
          "taker_buy_base": 27222.32,
          "taker_buy_quote": 255204.4434
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 9.28,
          "high": 9.46,
          "low": 9.26,
          "close": 9.43,
          "volume": 35712.58,
          "close_time": 1776254399999,
          "quote_volume": 334665.5259,
          "trades": 2255,
          "taker_buy_base": 19027.15,
          "taker_buy_quote": 178302.0774
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 9.42,
          "high": 9.47,
          "low": 9.33,
          "close": 9.37,
          "volume": 35726.89,
          "close_time": 1776268799999,
          "quote_volume": 335881.5369,
          "trades": 2835,
          "taker_buy_base": 16018.24,
          "taker_buy_quote": 150790.9049
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 9.37,
          "high": 9.57,
          "low": 9.36,
          "close": 9.53,
          "volume": 31815.91,
          "close_time": 1776283199999,
          "quote_volume": 301404.1165,
          "trades": 2867,
          "taker_buy_base": 17212.97,
          "taker_buy_quote": 162953.8386
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 9.54,
          "high": 9.56,
          "low": 9.39,
          "close": 9.44,
          "volume": 36473.33,
          "close_time": 1776297599999,
          "quote_volume": 345866.8675,
          "trades": 3069,
          "taker_buy_base": 17688.56,
          "taker_buy_quote": 167779.643
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 9.44,
          "high": 9.51,
          "low": 9.35,
          "close": 9.49,
          "volume": 31808.84,
          "close_time": 1776311999999,
          "quote_volume": 299746.8011,
          "trades": 2635,
          "taker_buy_base": 13666.64,
          "taker_buy_quote": 128808.9481
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 9.49,
          "high": 9.62,
          "low": 9.47,
          "close": 9.51,
          "volume": 35245.19,
          "close_time": 1776326399999,
          "quote_volume": 336260.0017,
          "trades": 2891,
          "taker_buy_base": 17641.56,
          "taker_buy_quote": 168372.0039
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 9.52,
          "high": 9.52,
          "low": 9.35,
          "close": 9.47,
          "volume": 35349.74,
          "close_time": 1776340799999,
          "quote_volume": 333810.8244,
          "trades": 2364,
          "taker_buy_base": 15264.07,
          "taker_buy_quote": 144154.0555
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 9.48,
          "high": 9.62,
          "low": 9.26,
          "close": 9.59,
          "volume": 85875.18,
          "close_time": 1776355199999,
          "quote_volume": 812243.0213,
          "trades": 6845,
          "taker_buy_base": 41481.66,
          "taker_buy_quote": 392708.5133
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 9.59,
          "high": 9.86,
          "low": 9.41,
          "close": 9.85,
          "volume": 110217.25,
          "close_time": 1776369599999,
          "quote_volume": 1063866.0148,
          "trades": 8080,
          "taker_buy_base": 57234.96,
          "taker_buy_quote": 553241.3938
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 9.86,
          "high": 9.88,
          "low": 9.65,
          "close": 9.72,
          "volume": 39940.97,
          "close_time": 1776383999999,
          "quote_volume": 388982.3742,
          "trades": 3828,
          "taker_buy_base": 21646.95,
          "taker_buy_quote": 210817.5993
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 9.73,
          "high": 9.75,
          "low": 9.54,
          "close": 9.56,
          "volume": 29846.34,
          "close_time": 1776398399999,
          "quote_volume": 287498.6201,
          "trades": 2442,
          "taker_buy_base": 10608.48,
          "taker_buy_quote": 102276.1015
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 9.56,
          "high": 9.64,
          "low": 9.45,
          "close": 9.63,
          "volume": 35552.57,
          "close_time": 1776412799999,
          "quote_volume": 339170.1968,
          "trades": 2832,
          "taker_buy_base": 21627.5,
          "taker_buy_quote": 206266.4128
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 9.64,
          "high": 9.73,
          "low": 9.5,
          "close": 9.65,
          "volume": 44585.03,
          "close_time": 1776427199999,
          "quote_volume": 429487.1357,
          "trades": 3804,
          "taker_buy_base": 23169.54,
          "taker_buy_quote": 223214.35
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 9.66,
          "high": 10.02,
          "low": 9.62,
          "close": 9.81,
          "volume": 109951.46,
          "close_time": 1776441599999,
          "quote_volume": 1083141.4698,
          "trades": 7842,
          "taker_buy_base": 53150.9,
          "taker_buy_quote": 524207.1527
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 9.81,
          "high": 9.96,
          "low": 9.75,
          "close": 9.8,
          "volume": 69356.51,
          "close_time": 1776455999999,
          "quote_volume": 682536.7664,
          "trades": 4222,
          "taker_buy_base": 36592.75,
          "taker_buy_quote": 360367.766
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 9.8,
          "high": 9.85,
          "low": 9.69,
          "close": 9.73,
          "volume": 44717.62,
          "close_time": 1776470399999,
          "quote_volume": 437009.5285,
          "trades": 2503,
          "taker_buy_base": 19997.55,
          "taker_buy_quote": 195571.282
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 9.73,
          "high": 9.79,
          "low": 9.63,
          "close": 9.65,
          "volume": 26577.29,
          "close_time": 1776484799999,
          "quote_volume": 258231.3341,
          "trades": 2003,
          "taker_buy_base": 12154.84,
          "taker_buy_quote": 118248.9302
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 9.64,
          "high": 9.74,
          "low": 9.63,
          "close": 9.71,
          "volume": 31519.07,
          "close_time": 1776499199999,
          "quote_volume": 305456.8055,
          "trades": 1881,
          "taker_buy_base": 14536.6,
          "taker_buy_quote": 140883.8787
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 9.7,
          "high": 9.71,
          "low": 9.36,
          "close": 9.4,
          "volume": 45711.14,
          "close_time": 1776513599999,
          "quote_volume": 434858.9744,
          "trades": 3949,
          "taker_buy_base": 19961.4,
          "taker_buy_quote": 189865.3032
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 9.39,
          "high": 9.45,
          "low": 9.34,
          "close": 9.41,
          "volume": 30154.79,
          "close_time": 1776527999999,
          "quote_volume": 283622.1692,
          "trades": 2281,
          "taker_buy_base": 14359.09,
          "taker_buy_quote": 135078.5879
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 9.41,
          "high": 9.44,
          "low": 9.3,
          "close": 9.39,
          "volume": 35530.18,
          "close_time": 1776542399999,
          "quote_volume": 333272.1464,
          "trades": 2521,
          "taker_buy_base": 15269.5,
          "taker_buy_quote": 143349.1811
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 9.38,
          "high": 9.42,
          "low": 9.33,
          "close": 9.34,
          "volume": 23211.27,
          "close_time": 1776556799999,
          "quote_volume": 217808.5533,
          "trades": 1651,
          "taker_buy_base": 12358.08,
          "taker_buy_quote": 115981.8097
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 9.34,
          "high": 9.34,
          "low": 9.21,
          "close": 9.3,
          "volume": 23205.02,
          "close_time": 1776571199999,
          "quote_volume": 215340.4301,
          "trades": 1997,
          "taker_buy_base": 10568.08,
          "taker_buy_quote": 98054.8302
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 9.31,
          "high": 9.33,
          "low": 9.13,
          "close": 9.22,
          "volume": 36695.58,
          "close_time": 1776585599999,
          "quote_volume": 339081.7824,
          "trades": 2323,
          "taker_buy_base": 16070.92,
          "taker_buy_quote": 148478.4148
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 9.21,
          "high": 9.28,
          "low": 9.16,
          "close": 9.25,
          "volume": 19898.23,
          "close_time": 1776599999999,
          "quote_volume": 183306.9272,
          "trades": 1626,
          "taker_buy_base": 8750.44,
          "taker_buy_quote": 80630.4528
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 9.25,
          "high": 9.37,
          "low": 9.21,
          "close": 9.28,
          "volume": 39841.93,
          "close_time": 1776614399999,
          "quote_volume": 370316.8378,
          "trades": 2926,
          "taker_buy_base": 22382.89,
          "taker_buy_quote": 208138.1828
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 9.29,
          "high": 9.3,
          "low": 9.14,
          "close": 9.2,
          "volume": 30679.05,
          "close_time": 1776628799999,
          "quote_volume": 282327.2064,
          "trades": 2135,
          "taker_buy_base": 14396.06,
          "taker_buy_quote": 132464.707
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 9.19,
          "high": 9.2,
          "low": 8.97,
          "close": 9.01,
          "volume": 66616.34,
          "close_time": 1776643199999,
          "quote_volume": 603960.698,
          "trades": 3604,
          "taker_buy_base": 33424.48,
          "taker_buy_quote": 303109.3202
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 9.01,
          "high": 9.18,
          "low": 8.99,
          "close": 9.16,
          "volume": 30776.72,
          "close_time": 1776657599999,
          "quote_volume": 280115.4195,
          "trades": 2107,
          "taker_buy_base": 15651.12,
          "taker_buy_quote": 142512.2421
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 9.16,
          "high": 9.33,
          "low": 9.05,
          "close": 9.22,
          "volume": 40481.33,
          "close_time": 1776671999999,
          "quote_volume": 371978.5424,
          "trades": 2468,
          "taker_buy_base": 20353.76,
          "taker_buy_quote": 186939.6794
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 9.23,
          "high": 9.28,
          "low": 9.16,
          "close": 9.22,
          "volume": 36700.82,
          "close_time": 1776686399999,
          "quote_volume": 338275.6549,
          "trades": 2271,
          "taker_buy_base": 17019.18,
          "taker_buy_quote": 156890.3418
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 9.22,
          "high": 9.3,
          "low": 9.16,
          "close": 9.23,
          "volume": 79162.7,
          "close_time": 1776700799999,
          "quote_volume": 730723.2727,
          "trades": 4300,
          "taker_buy_base": 36122.66,
          "taker_buy_quote": 333463.0298
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 9.23,
          "high": 9.36,
          "low": 9.17,
          "close": 9.32,
          "volume": 49763.61,
          "close_time": 1776715199999,
          "quote_volume": 461700.3494,
          "trades": 2847,
          "taker_buy_base": 24678.03,
          "taker_buy_quote": 228965.0362
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 9.32,
          "high": 9.43,
          "low": 9.27,
          "close": 9.27,
          "volume": 46642.07,
          "close_time": 1776729599999,
          "quote_volume": 437110.0771,
          "trades": 2683,
          "taker_buy_base": 20060.88,
          "taker_buy_quote": 187934.2374
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 9.27,
          "high": 9.37,
          "low": 9.26,
          "close": 9.29,
          "volume": 27028.29,
          "close_time": 1776743999999,
          "quote_volume": 251505.0953,
          "trades": 1624,
          "taker_buy_base": 13264.48,
          "taker_buy_quote": 123439.596
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 9.28,
          "high": 9.39,
          "low": 9.27,
          "close": 9.35,
          "volume": 32398.31,
          "close_time": 1776758399999,
          "quote_volume": 302738.0011,
          "trades": 1931,
          "taker_buy_base": 17078.6,
          "taker_buy_quote": 159633.9738
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 9.35,
          "high": 9.54,
          "low": 9.34,
          "close": 9.45,
          "volume": 50405.19,
          "close_time": 1776772799999,
          "quote_volume": 475322.03,
          "trades": 3447,
          "taker_buy_base": 24669.84,
          "taker_buy_quote": 232689.0936
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 9.45,
          "high": 9.47,
          "low": 9.33,
          "close": 9.39,
          "volume": 62393.97,
          "close_time": 1776787199999,
          "quote_volume": 585944.3253,
          "trades": 4064,
          "taker_buy_base": 29419.1,
          "taker_buy_quote": 276231.1322
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 9.4,
          "high": 9.44,
          "low": 9.18,
          "close": 9.21,
          "volume": 50179.16,
          "close_time": 1776801599999,
          "quote_volume": 467379.9402,
          "trades": 3803,
          "taker_buy_base": 23609.08,
          "taker_buy_quote": 219842.5932
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 9.21,
          "high": 9.41,
          "low": 9.2,
          "close": 9.39,
          "volume": 33450.97,
          "close_time": 1776815999999,
          "quote_volume": 311398.4151,
          "trades": 2566,
          "taker_buy_base": 18209.95,
          "taker_buy_quote": 169523.9291
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 9.4,
          "high": 9.61,
          "low": 9.38,
          "close": 9.57,
          "volume": 65997.33,
          "close_time": 1776830399999,
          "quote_volume": 628191.7061,
          "trades": 4004,
          "taker_buy_base": 40093.86,
          "taker_buy_quote": 381899.5487
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 9.57,
          "high": 9.67,
          "low": 9.53,
          "close": 9.58,
          "volume": 63516.53,
          "close_time": 1776844799999,
          "quote_volume": 609733.4444,
          "trades": 3502,
          "taker_buy_base": 39438.81,
          "taker_buy_quote": 378752.8799
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 9.58,
          "high": 9.65,
          "low": 9.54,
          "close": 9.57,
          "volume": 43042.23,
          "close_time": 1776859199999,
          "quote_volume": 412668.5519,
          "trades": 2392,
          "taker_buy_base": 17179.54,
          "taker_buy_quote": 164715.5778
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 9.58,
          "high": 9.6,
          "low": 9.49,
          "close": 9.56,
          "volume": 44717.01,
          "close_time": 1776873599999,
          "quote_volume": 427257.6747,
          "trades": 2901,
          "taker_buy_base": 23685.35,
          "taker_buy_quote": 226373.8688
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 9.55,
          "high": 9.58,
          "low": 9.43,
          "close": 9.47,
          "volume": 31020.95,
          "close_time": 1776887999999,
          "quote_volume": 295346.9325,
          "trades": 1886,
          "taker_buy_base": 14356.87,
          "taker_buy_quote": 136686.8043
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 9.48,
          "high": 9.5,
          "low": 9.33,
          "close": 9.35,
          "volume": 24849.98,
          "close_time": 1776902399999,
          "quote_volume": 234422.5808,
          "trades": 1610,
          "taker_buy_base": 10835.16,
          "taker_buy_quote": 102360.3485
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 9.34,
          "high": 9.36,
          "low": 9.22,
          "close": 9.34,
          "volume": 25020.57,
          "close_time": 1776916799999,
          "quote_volume": 232743.087,
          "trades": 1579,
          "taker_buy_base": 13682.97,
          "taker_buy_quote": 127267.6341
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 9.28,
          "high": 9.29,
          "low": 9.26,
          "close": 9.29,
          "volume": 1356.67,
          "close_time": 1776931199999,
          "quote_volume": 12581.9131,
          "trades": 75,
          "taker_buy_base": 557.21,
          "taker_buy_quote": 5169.6584
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-24T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 38.28,
          "high": 39.84,
          "low": 36.01,
          "close": 36.36,
          "volume": 215841.11,
          "close_time": 1714003199999,
          "quote_volume": 8192848.5445,
          "trades": 11106,
          "taker_buy_base": 114104.63,
          "taker_buy_quote": 4330450.9261
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 36.36,
          "high": 36.74,
          "low": 34.68,
          "close": 35.58,
          "volume": 210389.82,
          "close_time": 1714089599999,
          "quote_volume": 7494630.8576,
          "trades": 12182,
          "taker_buy_base": 104106.08,
          "taker_buy_quote": 3706734.6679
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 35.59,
          "high": 35.86,
          "low": 34.27,
          "close": 34.4,
          "volume": 204666.15,
          "close_time": 1714175999999,
          "quote_volume": 7213457.2121,
          "trades": 11467,
          "taker_buy_base": 105687.61,
          "taker_buy_quote": 3722430.9448
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 34.42,
          "high": 35.11,
          "low": 33.04,
          "close": 34.41,
          "volume": 158383.04,
          "close_time": 1714262399999,
          "quote_volume": 5417252.0615,
          "trades": 7953,
          "taker_buy_base": 76738.65,
          "taker_buy_quote": 2623533.6197
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 34.48,
          "high": 35.37,
          "low": 33.79,
          "close": 33.94,
          "volume": 135746.17,
          "close_time": 1714348799999,
          "quote_volume": 4715725.6477,
          "trades": 6683,
          "taker_buy_base": 66867.26,
          "taker_buy_quote": 2322185.7997
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 33.95,
          "high": 35.87,
          "low": 32.84,
          "close": 35.27,
          "volume": 269708.91,
          "close_time": 1714435199999,
          "quote_volume": 9230105.8712,
          "trades": 12359,
          "taker_buy_base": 130488.46,
          "taker_buy_quote": 4462426.1128
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 35.3,
          "high": 35.71,
          "low": 31.86,
          "close": 32.73,
          "volume": 274856.21,
          "close_time": 1714521599999,
          "quote_volume": 9188287.5863,
          "trades": 14908,
          "taker_buy_base": 139937.42,
          "taker_buy_quote": 4673231.8107
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 32.68,
          "high": 33.91,
          "low": 30.57,
          "close": 33.28,
          "volume": 328639.16,
          "close_time": 1714607999999,
          "quote_volume": 10613799.5679,
          "trades": 18489,
          "taker_buy_base": 155634.07,
          "taker_buy_quote": 5026067.5228
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 33.29,
          "high": 34.12,
          "low": 32.29,
          "close": 33.59,
          "volume": 198663.66,
          "close_time": 1714694399999,
          "quote_volume": 6617250.312,
          "trades": 11202,
          "taker_buy_base": 99857.11,
          "taker_buy_quote": 3323995.0887
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 33.63,
          "high": 35.95,
          "low": 33.31,
          "close": 35.54,
          "volume": 139539.74,
          "close_time": 1714780799999,
          "quote_volume": 4822897.8644,
          "trades": 9682,
          "taker_buy_base": 67599.88,
          "taker_buy_quote": 2337158.8196
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 35.55,
          "high": 37.68,
          "low": 35.19,
          "close": 37.37,
          "volume": 180799.63,
          "close_time": 1714867199999,
          "quote_volume": 6578452.1632,
          "trades": 14445,
          "taker_buy_base": 87742.25,
          "taker_buy_quote": 3188099.7914
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 37.37,
          "high": 38.0,
          "low": 36.68,
          "close": 37.35,
          "volume": 153657.7,
          "close_time": 1714953599999,
          "quote_volume": 5722566.287,
          "trades": 9227,
          "taker_buy_base": 73514.47,
          "taker_buy_quote": 2735779.0492
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 37.36,
          "high": 39.86,
          "low": 36.77,
          "close": 37.11,
          "volume": 237318.42,
          "close_time": 1715039999999,
          "quote_volume": 9023107.6525,
          "trades": 16210,
          "taker_buy_base": 117077.22,
          "taker_buy_quote": 4444366.6328
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 37.1,
          "high": 37.6,
          "low": 35.27,
          "close": 35.32,
          "volume": 194161.73,
          "close_time": 1715126399999,
          "quote_volume": 7124315.0133,
          "trades": 9299,
          "taker_buy_base": 99042.92,
          "taker_buy_quote": 3633011.0786
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 35.28,
          "high": 35.49,
          "low": 33.64,
          "close": 34.0,
          "volume": 223487.83,
          "close_time": 1715212799999,
          "quote_volume": 7720394.6964,
          "trades": 15767,
          "taker_buy_base": 120579.33,
          "taker_buy_quote": 4165861.5994
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 34.01,
          "high": 35.38,
          "low": 33.72,
          "close": 35.06,
          "volume": 159236.33,
          "close_time": 1715299199999,
          "quote_volume": 5473749.1272,
          "trades": 8792,
          "taker_buy_base": 79966.87,
          "taker_buy_quote": 2747148.6213
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 35.07,
          "high": 36.11,
          "low": 33.23,
          "close": 33.69,
          "volume": 222961.68,
          "close_time": 1715385599999,
          "quote_volume": 7753189.4476,
          "trades": 15914,
          "taker_buy_base": 113893.72,
          "taker_buy_quote": 3953621.5206
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 33.7,
          "high": 34.03,
          "low": 33.06,
          "close": 33.48,
          "volume": 121546.5,
          "close_time": 1715471999999,
          "quote_volume": 4083228.3975,
          "trades": 7558,
          "taker_buy_base": 57917.85,
          "taker_buy_quote": 1945327.5511
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 33.49,
          "high": 33.99,
          "low": 32.78,
          "close": 33.14,
          "volume": 70205.06,
          "close_time": 1715558399999,
          "quote_volume": 2354586.7776,
          "trades": 7394,
          "taker_buy_base": 35496.32,
          "taker_buy_quote": 1190380.5445
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 33.15,
          "high": 33.79,
          "low": 31.93,
          "close": 32.45,
          "volume": 213316.14,
          "close_time": 1715644799999,
          "quote_volume": 7027283.0514,
          "trades": 14973,
          "taker_buy_base": 104631.24,
          "taker_buy_quote": 3444056.1923
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 32.46,
          "high": 33.71,
          "low": 31.48,
          "close": 31.56,
          "volume": 216286.28,
          "close_time": 1715731199999,
          "quote_volume": 6989726.9053,
          "trades": 11566,
          "taker_buy_base": 113371.28,
          "taker_buy_quote": 3662129.236
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 31.57,
          "high": 34.79,
          "low": 31.35,
          "close": 34.68,
          "volume": 198305.29,
          "close_time": 1715817599999,
          "quote_volume": 6648344.0707,
          "trades": 11792,
          "taker_buy_base": 96557.56,
          "taker_buy_quote": 3237120.5567
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 34.65,
          "high": 35.02,
          "low": 33.74,
          "close": 34.47,
          "volume": 143737.78,
          "close_time": 1715903999999,
          "quote_volume": 4952146.3519,
          "trades": 9173,
          "taker_buy_base": 75031.92,
          "taker_buy_quote": 2584431.139
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 34.47,
          "high": 37.59,
          "low": 34.27,
          "close": 36.46,
          "volume": 236230.72,
          "close_time": 1715990399999,
          "quote_volume": 8606430.6026,
          "trades": 14122,
          "taker_buy_base": 118140.94,
          "taker_buy_quote": 4300500.3124
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 36.45,
          "high": 37.67,
          "low": 36.37,
          "close": 37.24,
          "volume": 152896.88,
          "close_time": 1716076799999,
          "quote_volume": 5690177.7776,
          "trades": 14422,
          "taker_buy_base": 73001.57,
          "taker_buy_quote": 2716524.7713
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 37.25,
          "high": 37.75,
          "low": 35.38,
          "close": 35.61,
          "volume": 120139.97,
          "close_time": 1716163199999,
          "quote_volume": 4377940.4575,
          "trades": 7701,
          "taker_buy_base": 57513.55,
          "taker_buy_quote": 2095945.9263
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 35.6,
          "high": 40.3,
          "low": 35.15,
          "close": 40.14,
          "volume": 320202.89,
          "close_time": 1716249599999,
          "quote_volume": 11942720.9248,
          "trades": 21621,
          "taker_buy_base": 154193.92,
          "taker_buy_quote": 5744835.0097
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 40.14,
          "high": 41.39,
          "low": 39.69,
          "close": 41.22,
          "volume": 357156.91,
          "close_time": 1716335999999,
          "quote_volume": 14512190.4091,
          "trades": 26467,
          "taker_buy_base": 179980.27,
          "taker_buy_quote": 7306894.1333
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 41.18,
          "high": 41.78,
          "low": 39.19,
          "close": 40.0,
          "volume": 240081.03,
          "close_time": 1716422399999,
          "quote_volume": 9705266.3764,
          "trades": 17455,
          "taker_buy_base": 125820.81,
          "taker_buy_quote": 5082932.5507
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 40.02,
          "high": 40.45,
          "low": 36.44,
          "close": 38.5,
          "volume": 324530.96,
          "close_time": 1716508799999,
          "quote_volume": 12548040.1844,
          "trades": 22776,
          "taker_buy_base": 164024.15,
          "taker_buy_quote": 6339046.6211
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 38.49,
          "high": 38.96,
          "low": 36.89,
          "close": 38.0,
          "volume": 166653.6,
          "close_time": 1716595199999,
          "quote_volume": 6340258.6479,
          "trades": 9062,
          "taker_buy_base": 80759.25,
          "taker_buy_quote": 3071435.3762
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 38.0,
          "high": 38.69,
          "low": 37.72,
          "close": 38.28,
          "volume": 69227.93,
          "close_time": 1716681599999,
          "quote_volume": 2641731.4839,
          "trades": 4674,
          "taker_buy_base": 35083.3,
          "taker_buy_quote": 1338828.2269
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 38.28,
          "high": 38.3,
          "low": 36.46,
          "close": 36.74,
          "volume": 88258.95,
          "close_time": 1716767999999,
          "quote_volume": 3287034.8531,
          "trades": 6337,
          "taker_buy_base": 49489.84,
          "taker_buy_quote": 1842582.1193
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 36.74,
          "high": 38.89,
          "low": 36.63,
          "close": 38.22,
          "volume": 147586.88,
          "close_time": 1716854399999,
          "quote_volume": 5581049.5547,
          "trades": 13371,
          "taker_buy_base": 78039.7,
          "taker_buy_quote": 2948593.4026
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 38.24,
          "high": 38.37,
          "low": 36.5,
          "close": 36.99,
          "volume": 214624.9,
          "close_time": 1716940799999,
          "quote_volume": 7963332.2588,
          "trades": 11879,
          "taker_buy_base": 108747.19,
          "taker_buy_quote": 4034169.7879
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 36.98,
          "high": 37.44,
          "low": 36.1,
          "close": 36.16,
          "volume": 179577.88,
          "close_time": 1717027199999,
          "quote_volume": 6601447.1353,
          "trades": 10795,
          "taker_buy_base": 95291.42,
          "taker_buy_quote": 3502173.7461
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 36.16,
          "high": 37.06,
          "low": 35.29,
          "close": 35.99,
          "volume": 216097.0,
          "close_time": 1717113599999,
          "quote_volume": 7860602.0612,
          "trades": 13114,
          "taker_buy_base": 106383.19,
          "taker_buy_quote": 3868080.0939
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 35.96,
          "high": 36.75,
          "low": 35.17,
          "close": 36.01,
          "volume": 183079.51,
          "close_time": 1717199999999,
          "quote_volume": 6593879.0037,
          "trades": 11421,
          "taker_buy_base": 92134.56,
          "taker_buy_quote": 3317667.0014
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 36.02,
          "high": 36.19,
          "low": 35.66,
          "close": 35.73,
          "volume": 65789.79,
          "close_time": 1717286399999,
          "quote_volume": 2367208.0403,
          "trades": 5086,
          "taker_buy_base": 33409.78,
          "taker_buy_quote": 1201759.5805
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 35.72,
          "high": 36.14,
          "low": 34.75,
          "close": 34.88,
          "volume": 117744.99,
          "close_time": 1717372799999,
          "quote_volume": 4182683.5109,
          "trades": 6223,
          "taker_buy_base": 61489.69,
          "taker_buy_quote": 2183066.1086
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 34.9,
          "high": 36.24,
          "low": 34.55,
          "close": 35.03,
          "volume": 150168.36,
          "close_time": 1717459199999,
          "quote_volume": 5339885.2781,
          "trades": 7112,
          "taker_buy_base": 77447.62,
          "taker_buy_quote": 2752464.9996
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 35.01,
          "high": 36.27,
          "low": 34.43,
          "close": 36.06,
          "volume": 160130.1,
          "close_time": 1717545599999,
          "quote_volume": 5652851.7702,
          "trades": 10548,
          "taker_buy_base": 80377.93,
          "taker_buy_quote": 2833043.3078
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 36.07,
          "high": 36.89,
          "low": 35.94,
          "close": 36.55,
          "volume": 152844.93,
          "close_time": 1717631999999,
          "quote_volume": 5560266.053,
          "trades": 8421,
          "taker_buy_base": 77100.41,
          "taker_buy_quote": 2804140.6087
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 36.58,
          "high": 37.18,
          "low": 35.71,
          "close": 35.88,
          "volume": 118844.06,
          "close_time": 1717718399999,
          "quote_volume": 4340210.5533,
          "trades": 10607,
          "taker_buy_base": 61486.02,
          "taker_buy_quote": 2244708.7739
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 35.85,
          "high": 36.86,
          "low": 29.1,
          "close": 33.51,
          "volume": 202254.78,
          "close_time": 1717804799999,
          "quote_volume": 6947938.2121,
          "trades": 21276,
          "taker_buy_base": 103536.23,
          "taker_buy_quote": 3565731.1731
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 33.49,
          "high": 33.71,
          "low": 31.94,
          "close": 32.26,
          "volume": 60763.75,
          "close_time": 1717891199999,
          "quote_volume": 1991529.0663,
          "trades": 6288,
          "taker_buy_base": 32847.22,
          "taker_buy_quote": 1077421.1651
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 32.27,
          "high": 33.01,
          "low": 32.04,
          "close": 32.96,
          "volume": 87599.79,
          "close_time": 1717977599999,
          "quote_volume": 2844566.138,
          "trades": 6306,
          "taker_buy_base": 45062.51,
          "taker_buy_quote": 1463142.8022
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 32.99,
          "high": 33.45,
          "low": 32.03,
          "close": 32.27,
          "volume": 211679.63,
          "close_time": 1718063999999,
          "quote_volume": 6913584.5623,
          "trades": 8740,
          "taker_buy_base": 106534.92,
          "taker_buy_quote": 3478924.1987
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 32.27,
          "high": 32.37,
          "low": 30.62,
          "close": 31.54,
          "volume": 246641.61,
          "close_time": 1718150399999,
          "quote_volume": 7831562.3082,
          "trades": 14311,
          "taker_buy_base": 123984.52,
          "taker_buy_quote": 3936565.8198
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 31.54,
          "high": 33.98,
          "low": 20.1,
          "close": 33.27,
          "volume": 271754.48,
          "close_time": 1718236799999,
          "quote_volume": 8881026.7881,
          "trades": 18903,
          "taker_buy_base": 130914.94,
          "taker_buy_quote": 4277564.3962
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 33.26,
          "high": 33.42,
          "low": 30.92,
          "close": 30.98,
          "volume": 160776.04,
          "close_time": 1718323199999,
          "quote_volume": 5157257.8097,
          "trades": 13521,
          "taker_buy_base": 82269.99,
          "taker_buy_quote": 2638620.496
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 31.0,
          "high": 32.16,
          "low": 29.3,
          "close": 30.27,
          "volume": 200841.02,
          "close_time": 1718409599999,
          "quote_volume": 6238788.2732,
          "trades": 17048,
          "taker_buy_base": 101314.98,
          "taker_buy_quote": 3149135.2539
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 30.27,
          "high": 30.62,
          "low": 29.9,
          "close": 29.99,
          "volume": 93875.5,
          "close_time": 1718495999999,
          "quote_volume": 2836697.2508,
          "trades": 8952,
          "taker_buy_base": 45854.24,
          "taker_buy_quote": 1385455.7012
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 30.0,
          "high": 30.46,
          "low": 29.65,
          "close": 30.05,
          "volume": 116222.93,
          "close_time": 1718582399999,
          "quote_volume": 3490572.3148,
          "trades": 13121,
          "taker_buy_base": 60079.67,
          "taker_buy_quote": 1803556.721
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 30.05,
          "high": 30.33,
          "low": 27.29,
          "close": 28.49,
          "volume": 241556.35,
          "close_time": 1718668799999,
          "quote_volume": 6952189.8328,
          "trades": 21663,
          "taker_buy_base": 126057.25,
          "taker_buy_quote": 3625210.4407
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 28.45,
          "high": 28.53,
          "low": 24.86,
          "close": 26.59,
          "volume": 360259.54,
          "close_time": 1718755199999,
          "quote_volume": 9499399.0853,
          "trades": 23902,
          "taker_buy_base": 174662.09,
          "taker_buy_quote": 4603146.9558
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 26.57,
          "high": 27.65,
          "low": 26.38,
          "close": 26.94,
          "volume": 188512.76,
          "close_time": 1718841599999,
          "quote_volume": 5110922.3462,
          "trades": 11044,
          "taker_buy_base": 91885.65,
          "taker_buy_quote": 2491047.8653
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 26.93,
          "high": 28.87,
          "low": 26.68,
          "close": 27.56,
          "volume": 279730.77,
          "close_time": 1718927999999,
          "quote_volume": 7721523.6096,
          "trades": 23747,
          "taker_buy_base": 147556.0,
          "taker_buy_quote": 4074741.3556
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 27.57,
          "high": 28.0,
          "low": 26.92,
          "close": 27.46,
          "volume": 223285.9,
          "close_time": 1719014399999,
          "quote_volume": 6152496.9338,
          "trades": 16645,
          "taker_buy_base": 111964.59,
          "taker_buy_quote": 3084860.6249
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 27.46,
          "high": 27.48,
          "low": 24.48,
          "close": 25.61,
          "volume": 394572.05,
          "close_time": 1719100799999,
          "quote_volume": 10136436.3587,
          "trades": 37174,
          "taker_buy_base": 185579.42,
          "taker_buy_quote": 4740849.2459
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 25.61,
          "high": 26.0,
          "low": 24.12,
          "close": 25.07,
          "volume": 283285.22,
          "close_time": 1719187199999,
          "quote_volume": 7091284.4605,
          "trades": 22738,
          "taker_buy_base": 151760.51,
          "taker_buy_quote": 3799597.4223
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 25.07,
          "high": 25.23,
          "low": 23.51,
          "close": 24.78,
          "volume": 393047.21,
          "close_time": 1719273599999,
          "quote_volume": 9601964.6537,
          "trades": 25219,
          "taker_buy_base": 194941.89,
          "taker_buy_quote": 4761749.7829
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 24.78,
          "high": 25.76,
          "low": 24.6,
          "close": 25.4,
          "volume": 208388.79,
          "close_time": 1719359999999,
          "quote_volume": 5255344.7664,
          "trades": 14541,
          "taker_buy_base": 100394.05,
          "taker_buy_quote": 2531451.242
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 25.39,
          "high": 26.63,
          "low": 25.29,
          "close": 25.79,
          "volume": 285600.77,
          "close_time": 1719446399999,
          "quote_volume": 7405701.0654,
          "trades": 22741,
          "taker_buy_base": 138224.73,
          "taker_buy_quote": 3583418.4249
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 25.8,
          "high": 28.34,
          "low": 25.34,
          "close": 27.91,
          "volume": 320686.56,
          "close_time": 1719532799999,
          "quote_volume": 8673747.0893,
          "trades": 27436,
          "taker_buy_base": 158631.18,
          "taker_buy_quote": 4283069.7753
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 27.91,
          "high": 29.04,
          "low": 27.64,
          "close": 27.91,
          "volume": 255065.97,
          "close_time": 1719619199999,
          "quote_volume": 7208148.4087,
          "trades": 27417,
          "taker_buy_base": 119600.71,
          "taker_buy_quote": 3380245.6037
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 27.91,
          "high": 28.64,
          "low": 27.54,
          "close": 27.73,
          "volume": 121931.77,
          "close_time": 1719705599999,
          "quote_volume": 3423829.2718,
          "trades": 9419,
          "taker_buy_base": 57524.38,
          "taker_buy_quote": 1614752.7102
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 27.75,
          "high": 29.52,
          "low": 27.36,
          "close": 29.32,
          "volume": 187225.75,
          "close_time": 1719791999999,
          "quote_volume": 5300542.2705,
          "trades": 17837,
          "taker_buy_base": 82689.29,
          "taker_buy_quote": 2341045.24
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 29.33,
          "high": 30.08,
          "low": 28.79,
          "close": 28.79,
          "volume": 214093.83,
          "close_time": 1719878399999,
          "quote_volume": 6341314.3474,
          "trades": 23629,
          "taker_buy_base": 106597.26,
          "taker_buy_quote": 3155822.397
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 28.8,
          "high": 28.89,
          "low": 28.06,
          "close": 28.69,
          "volume": 147381.98,
          "close_time": 1719964799999,
          "quote_volume": 4191107.9048,
          "trades": 18892,
          "taker_buy_base": 74260.06,
          "taker_buy_quote": 2111506.7714
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 28.68,
          "high": 28.92,
          "low": 26.41,
          "close": 26.48,
          "volume": 254096.29,
          "close_time": 1720051199999,
          "quote_volume": 6957370.5033,
          "trades": 27418,
          "taker_buy_base": 124894.95,
          "taker_buy_quote": 3417227.9802
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 26.47,
          "high": 26.66,
          "low": 24.3,
          "close": 24.43,
          "volume": 270236.98,
          "close_time": 1720137599999,
          "quote_volume": 6901806.422,
          "trades": 23898,
          "taker_buy_base": 135690.69,
          "taker_buy_quote": 3465254.0327
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 24.39,
          "high": 25.44,
          "low": 21.8,
          "close": 25.11,
          "volume": 606849.52,
          "close_time": 1720223999999,
          "quote_volume": 14489499.2936,
          "trades": 36368,
          "taker_buy_base": 301812.06,
          "taker_buy_quote": 7190865.7728
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 25.11,
          "high": 27.6,
          "low": 24.86,
          "close": 27.44,
          "volume": 267267.15,
          "close_time": 1720310399999,
          "quote_volume": 6952761.9891,
          "trades": 20404,
          "taker_buy_base": 122052.72,
          "taker_buy_quote": 3170608.7901
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 27.4,
          "high": 27.49,
          "low": 25.48,
          "close": 25.74,
          "volume": 176537.06,
          "close_time": 1720396799999,
          "quote_volume": 4642254.7951,
          "trades": 18531,
          "taker_buy_base": 77890.67,
          "taker_buy_quote": 2046097.3738
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 25.75,
          "high": 27.2,
          "low": 24.42,
          "close": 25.21,
          "volume": 480593.65,
          "close_time": 1720483199999,
          "quote_volume": 12434601.9977,
          "trades": 29226,
          "taker_buy_base": 247485.21,
          "taker_buy_quote": 6392279.4823
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 25.2,
          "high": 26.5,
          "low": 24.7,
          "close": 26.44,
          "volume": 236588.75,
          "close_time": 1720569599999,
          "quote_volume": 6058595.1484,
          "trades": 22048,
          "taker_buy_base": 124483.0,
          "taker_buy_quote": 3183201.1804
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 26.44,
          "high": 27.42,
          "low": 25.64,
          "close": 25.76,
          "volume": 236132.96,
          "close_time": 1720655999999,
          "quote_volume": 6272918.3925,
          "trades": 23805,
          "taker_buy_base": 114387.89,
          "taker_buy_quote": 3033585.3311
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 25.75,
          "high": 26.36,
          "low": 25.03,
          "close": 25.21,
          "volume": 168754.29,
          "close_time": 1720742399999,
          "quote_volume": 4329086.8138,
          "trades": 16522,
          "taker_buy_base": 87971.04,
          "taker_buy_quote": 2255367.0691
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 25.2,
          "high": 26.1,
          "low": 24.82,
          "close": 25.97,
          "volume": 145696.07,
          "close_time": 1720828799999,
          "quote_volume": 3708161.835,
          "trades": 18942,
          "taker_buy_base": 69133.98,
          "taker_buy_quote": 1758126.4213
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 25.99,
          "high": 26.34,
          "low": 25.54,
          "close": 25.87,
          "volume": 170262.34,
          "close_time": 1720915199999,
          "quote_volume": 4412643.5724,
          "trades": 26228,
          "taker_buy_base": 73689.01,
          "taker_buy_quote": 1909808.7118
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 25.86,
          "high": 26.67,
          "low": 25.61,
          "close": 26.35,
          "volume": 170029.01,
          "close_time": 1721001599999,
          "quote_volume": 4427781.549,
          "trades": 18895,
          "taker_buy_base": 84298.98,
          "taker_buy_quote": 2194183.9794
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 26.34,
          "high": 27.9,
          "low": 26.3,
          "close": 27.85,
          "volume": 231049.95,
          "close_time": 1721087999999,
          "quote_volume": 6249853.3909,
          "trades": 33904,
          "taker_buy_base": 106672.08,
          "taker_buy_quote": 2883960.447
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 27.85,
          "high": 29.26,
          "low": 26.47,
          "close": 28.03,
          "volume": 323853.79,
          "close_time": 1721174399999,
          "quote_volume": 9038302.6576,
          "trades": 43909,
          "taker_buy_base": 149916.77,
          "taker_buy_quote": 4176394.719
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 28.03,
          "high": 29.04,
          "low": 27.22,
          "close": 27.23,
          "volume": 252697.4,
          "close_time": 1721260799999,
          "quote_volume": 7147561.5642,
          "trades": 34427,
          "taker_buy_base": 125278.7,
          "taker_buy_quote": 3540728.2342
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 27.24,
          "high": 27.93,
          "low": 26.6,
          "close": 27.12,
          "volume": 192964.82,
          "close_time": 1721347199999,
          "quote_volume": 5276407.5829,
          "trades": 19852,
          "taker_buy_base": 102283.63,
          "taker_buy_quote": 2793819.6002
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 27.13,
          "high": 28.42,
          "low": 26.65,
          "close": 28.18,
          "volume": 222742.25,
          "close_time": 1721433599999,
          "quote_volume": 6120557.9214,
          "trades": 22181,
          "taker_buy_base": 100558.56,
          "taker_buy_quote": 2755260.4402
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 28.18,
          "high": 29.18,
          "low": 27.79,
          "close": 29.11,
          "volume": 160908.14,
          "close_time": 1721519999999,
          "quote_volume": 4578073.5301,
          "trades": 13780,
          "taker_buy_base": 60700.5,
          "taker_buy_quote": 1726490.8465
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 29.17,
          "high": 33.01,
          "low": 28.56,
          "close": 32.64,
          "volume": 480958.28,
          "close_time": 1721606399999,
          "quote_volume": 14744896.675,
          "trades": 34068,
          "taker_buy_base": 220427.49,
          "taker_buy_quote": 6772611.0144
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 32.64,
          "high": 32.94,
          "low": 31.33,
          "close": 31.88,
          "volume": 284821.19,
          "close_time": 1721692799999,
          "quote_volume": 9151783.9143,
          "trades": 19633,
          "taker_buy_base": 150679.88,
          "taker_buy_quote": 4842975.3717
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 31.89,
          "high": 32.63,
          "low": 29.46,
          "close": 29.83,
          "volume": 297134.31,
          "close_time": 1721779199999,
          "quote_volume": 9099866.6926,
          "trades": 20253,
          "taker_buy_base": 155046.64,
          "taker_buy_quote": 4742425.9355
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 29.82,
          "high": 30.56,
          "low": 28.27,
          "close": 28.39,
          "volume": 272021.69,
          "close_time": 1721865599999,
          "quote_volume": 7991885.9669,
          "trades": 20286,
          "taker_buy_base": 154270.32,
          "taker_buy_quote": 4525579.3977
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 28.37,
          "high": 28.58,
          "low": 26.26,
          "close": 27.23,
          "volume": 231524.89,
          "close_time": 1721951999999,
          "quote_volume": 6302257.9347,
          "trades": 15958,
          "taker_buy_base": 127996.52,
          "taker_buy_quote": 3481897.3224
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 27.23,
          "high": 28.86,
          "low": 27.17,
          "close": 28.73,
          "volume": 214120.57,
          "close_time": 1722038399999,
          "quote_volume": 6021168.2354,
          "trades": 12417,
          "taker_buy_base": 112021.24,
          "taker_buy_quote": 3151835.499
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 28.72,
          "high": 29.52,
          "low": 27.58,
          "close": 28.05,
          "volume": 147511.95,
          "close_time": 1722124799999,
          "quote_volume": 4212241.7079,
          "trades": 11469,
          "taker_buy_base": 75299.28,
          "taker_buy_quote": 2148241.6913
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 28.03,
          "high": 28.16,
          "low": 27.08,
          "close": 27.41,
          "volume": 78508.23,
          "close_time": 1722211199999,
          "quote_volume": 2164757.8293,
          "trades": 6738,
          "taker_buy_base": 46684.99,
          "taker_buy_quote": 1287797.6311
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 27.4,
          "high": 28.84,
          "low": 26.95,
          "close": 26.99,
          "volume": 155734.2,
          "close_time": 1722297599999,
          "quote_volume": 4360699.9692,
          "trades": 13729,
          "taker_buy_base": 81539.91,
          "taker_buy_quote": 2282496.7342
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 27.0,
          "high": 27.31,
          "low": 26.02,
          "close": 26.34,
          "volume": 105591.44,
          "close_time": 1722383999999,
          "quote_volume": 2825934.5329,
          "trades": 8519,
          "taker_buy_base": 61997.08,
          "taker_buy_quote": 1660072.9744
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 26.33,
          "high": 26.86,
          "low": 25.44,
          "close": 25.71,
          "volume": 117572.79,
          "close_time": 1722470399999,
          "quote_volume": 3084423.1281,
          "trades": 10149,
          "taker_buy_base": 60716.43,
          "taker_buy_quote": 1592637.9845
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 25.71,
          "high": 25.91,
          "low": 24.0,
          "close": 25.71,
          "volume": 142196.09,
          "close_time": 1722556799999,
          "quote_volume": 3566430.1579,
          "trades": 11365,
          "taker_buy_base": 65150.02,
          "taker_buy_quote": 1632113.0272
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 25.69,
          "high": 25.89,
          "low": 23.34,
          "close": 23.6,
          "volume": 164315.25,
          "close_time": 1722643199999,
          "quote_volume": 4023240.2006,
          "trades": 11027,
          "taker_buy_base": 79706.96,
          "taker_buy_quote": 1944787.7335
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 23.58,
          "high": 24.41,
          "low": 22.17,
          "close": 22.67,
          "volume": 182331.15,
          "close_time": 1722729599999,
          "quote_volume": 4239298.3434,
          "trades": 10099,
          "taker_buy_base": 79982.65,
          "taker_buy_quote": 1858664.0379
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 22.67,
          "high": 22.95,
          "low": 20.58,
          "close": 21.24,
          "volume": 221561.13,
          "close_time": 1722815999999,
          "quote_volume": 4825640.9199,
          "trades": 11951,
          "taker_buy_base": 127176.05,
          "taker_buy_quote": 2763404.9765
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 21.25,
          "high": 21.37,
          "low": 17.31,
          "close": 19.55,
          "volume": 592015.83,
          "close_time": 1722902399999,
          "quote_volume": 11219697.2349,
          "trades": 27158,
          "taker_buy_base": 303923.89,
          "taker_buy_quote": 5759636.6882
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 19.55,
          "high": 21.46,
          "low": 19.53,
          "close": 20.87,
          "volume": 310825.53,
          "close_time": 1722988799999,
          "quote_volume": 6446167.3742,
          "trades": 13656,
          "taker_buy_base": 154041.29,
          "taker_buy_quote": 3191923.1964
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 20.89,
          "high": 21.69,
          "low": 19.72,
          "close": 19.85,
          "volume": 176267.19,
          "close_time": 1723075199999,
          "quote_volume": 3651324.7377,
          "trades": 12240,
          "taker_buy_base": 91041.89,
          "taker_buy_quote": 1886183.2859
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 19.85,
          "high": 22.8,
          "low": 19.54,
          "close": 22.74,
          "volume": 149282.92,
          "close_time": 1723161599999,
          "quote_volume": 3173038.1239,
          "trades": 12151,
          "taker_buy_base": 66920.35,
          "taker_buy_quote": 1418486.7282
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 22.74,
          "high": 22.81,
          "low": 21.29,
          "close": 21.77,
          "volume": 124695.07,
          "close_time": 1723247999999,
          "quote_volume": 2719098.9995,
          "trades": 9456,
          "taker_buy_base": 70950.19,
          "taker_buy_quote": 1546755.5373
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 21.76,
          "high": 22.05,
          "low": 21.42,
          "close": 21.59,
          "volume": 63544.56,
          "close_time": 1723334399999,
          "quote_volume": 1377212.6815,
          "trades": 4971,
          "taker_buy_base": 32109.65,
          "taker_buy_quote": 695666.6248
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 21.59,
          "high": 22.36,
          "low": 20.4,
          "close": 20.41,
          "volume": 109246.36,
          "close_time": 1723420799999,
          "quote_volume": 2342852.0776,
          "trades": 8258,
          "taker_buy_base": 63416.06,
          "taker_buy_quote": 1353059.9135
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 20.41,
          "high": 21.7,
          "low": 20.32,
          "close": 21.28,
          "volume": 150699.77,
          "close_time": 1723507199999,
          "quote_volume": 3182543.4926,
          "trades": 13286,
          "taker_buy_base": 69429.97,
          "taker_buy_quote": 1465552.1258
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 21.28,
          "high": 21.63,
          "low": 20.61,
          "close": 21.4,
          "volume": 87199.9,
          "close_time": 1723593599999,
          "quote_volume": 1843747.7942,
          "trades": 8290,
          "taker_buy_base": 42635.09,
          "taker_buy_quote": 899785.7546
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 21.38,
          "high": 21.88,
          "low": 20.75,
          "close": 20.96,
          "volume": 85150.33,
          "close_time": 1723679999999,
          "quote_volume": 1812521.7871,
          "trades": 6258,
          "taker_buy_base": 42869.57,
          "taker_buy_quote": 910718.5757
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 20.95,
          "high": 21.15,
          "low": 19.85,
          "close": 20.14,
          "volume": 125419.78,
          "close_time": 1723766399999,
          "quote_volume": 2585723.9028,
          "trades": 6689,
          "taker_buy_base": 72016.98,
          "taker_buy_quote": 1484163.2663
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 20.14,
          "high": 20.68,
          "low": 19.79,
          "close": 20.39,
          "volume": 91711.96,
          "close_time": 1723852799999,
          "quote_volume": 1860699.0953,
          "trades": 6432,
          "taker_buy_base": 40602.92,
          "taker_buy_quote": 823148.5065
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 20.37,
          "high": 20.71,
          "low": 20.25,
          "close": 20.71,
          "volume": 45362.0,
          "close_time": 1723939199999,
          "quote_volume": 930605.1962,
          "trades": 3492,
          "taker_buy_base": 20416.66,
          "taker_buy_quote": 418880.2103
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 20.71,
          "high": 21.52,
          "low": 20.54,
          "close": 20.82,
          "volume": 85801.88,
          "close_time": 1724025599999,
          "quote_volume": 1809053.4332,
          "trades": 7996,
          "taker_buy_base": 31726.03,
          "taker_buy_quote": 666711.6673
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 20.82,
          "high": 21.26,
          "low": 20.4,
          "close": 21.22,
          "volume": 82411.0,
          "close_time": 1724111999999,
          "quote_volume": 1710265.2178,
          "trades": 5775,
          "taker_buy_base": 47417.45,
          "taker_buy_quote": 982656.2419
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 21.22,
          "high": 22.78,
          "low": 21.19,
          "close": 22.26,
          "volume": 163005.13,
          "close_time": 1724198399999,
          "quote_volume": 3595561.6655,
          "trades": 15994,
          "taker_buy_base": 55741.59,
          "taker_buy_quote": 1228901.5291
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 22.26,
          "high": 23.81,
          "low": 22.26,
          "close": 23.53,
          "volume": 167384.51,
          "close_time": 1724284799999,
          "quote_volume": 3882064.9049,
          "trades": 13918,
          "taker_buy_base": 73515.41,
          "taker_buy_quote": 1705359.177
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 23.55,
          "high": 25.32,
          "low": 23.07,
          "close": 25.23,
          "volume": 172219.13,
          "close_time": 1724371199999,
          "quote_volume": 4183286.6868,
          "trades": 16243,
          "taker_buy_base": 80919.38,
          "taker_buy_quote": 1960504.4952
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 25.24,
          "high": 27.09,
          "low": 25.23,
          "close": 26.52,
          "volume": 196387.03,
          "close_time": 1724457599999,
          "quote_volume": 5151054.8375,
          "trades": 19895,
          "taker_buy_base": 91676.4,
          "taker_buy_quote": 2405376.7674
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 26.56,
          "high": 28.01,
          "low": 26.21,
          "close": 27.14,
          "volume": 166655.91,
          "close_time": 1724543999999,
          "quote_volume": 4528123.5428,
          "trades": 19203,
          "taker_buy_base": 70050.19,
          "taker_buy_quote": 1900706.1318
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 27.13,
          "high": 27.66,
          "low": 26.16,
          "close": 26.95,
          "volume": 147860.85,
          "close_time": 1724630399999,
          "quote_volume": 3976603.9527,
          "trades": 21940,
          "taker_buy_base": 73681.97,
          "taker_buy_quote": 1980987.4441
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 26.94,
          "high": 27.2,
          "low": 25.9,
          "close": 25.95,
          "volume": 138899.23,
          "close_time": 1724716799999,
          "quote_volume": 3690699.4144,
          "trades": 15918,
          "taker_buy_base": 72975.02,
          "taker_buy_quote": 1936467.0673
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 25.96,
          "high": 26.81,
          "low": 23.66,
          "close": 24.12,
          "volume": 166828.05,
          "close_time": 1724803199999,
          "quote_volume": 4255660.0372,
          "trades": 21993,
          "taker_buy_base": 85441.88,
          "taker_buy_quote": 2177466.5992
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 24.09,
          "high": 24.84,
          "low": 23.2,
          "close": 23.46,
          "volume": 171595.88,
          "close_time": 1724889599999,
          "quote_volume": 4108728.2905,
          "trades": 17152,
          "taker_buy_base": 91358.69,
          "taker_buy_quote": 2185000.7374
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 23.45,
          "high": 24.68,
          "low": 22.79,
          "close": 22.93,
          "volume": 127878.63,
          "close_time": 1724975999999,
          "quote_volume": 3023445.2883,
          "trades": 17939,
          "taker_buy_base": 77887.08,
          "taker_buy_quote": 1837834.6471
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 22.89,
          "high": 23.64,
          "low": 22.2,
          "close": 23.28,
          "volume": 128451.95,
          "close_time": 1725062399999,
          "quote_volume": 2954531.9564,
          "trades": 10194,
          "taker_buy_base": 64863.03,
          "taker_buy_quote": 1490629.2224
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 23.29,
          "high": 23.39,
          "low": 22.48,
          "close": 22.79,
          "volume": 51922.05,
          "close_time": 1725148799999,
          "quote_volume": 1190239.502,
          "trades": 5991,
          "taker_buy_base": 19966.53,
          "taker_buy_quote": 456515.542
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 22.79,
          "high": 22.83,
          "low": 21.14,
          "close": 21.43,
          "volume": 105323.63,
          "close_time": 1725235199999,
          "quote_volume": 2328502.6704,
          "trades": 8586,
          "taker_buy_base": 53834.69,
          "taker_buy_quote": 1187814.519
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 21.4,
          "high": 22.56,
          "low": 21.39,
          "close": 22.37,
          "volume": 109175.78,
          "close_time": 1725321599999,
          "quote_volume": 2407542.9166,
          "trades": 7024,
          "taker_buy_base": 51695.41,
          "taker_buy_quote": 1138498.7882
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 22.37,
          "high": 22.72,
          "low": 21.35,
          "close": 21.37,
          "volume": 121144.39,
          "close_time": 1725407999999,
          "quote_volume": 2676022.7454,
          "trades": 6502,
          "taker_buy_base": 64526.08,
          "taker_buy_quote": 1423611.4373
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 21.38,
          "high": 22.32,
          "low": 20.49,
          "close": 21.91,
          "volume": 144206.26,
          "close_time": 1725494399999,
          "quote_volume": 3115799.9371,
          "trades": 7239,
          "taker_buy_base": 66339.69,
          "taker_buy_quote": 1432612.3373
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 21.9,
          "high": 22.18,
          "low": 21.22,
          "close": 21.36,
          "volume": 122509.27,
          "close_time": 1725580799999,
          "quote_volume": 2652990.6506,
          "trades": 9251,
          "taker_buy_base": 58832.21,
          "taker_buy_quote": 1272828.5507
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 21.36,
          "high": 22.18,
          "low": 20.48,
          "close": 21.15,
          "volume": 197096.08,
          "close_time": 1725667199999,
          "quote_volume": 4204415.8137,
          "trades": 15271,
          "taker_buy_base": 97731.69,
          "taker_buy_quote": 2081438.5331
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 21.16,
          "high": 22.0,
          "low": 21.06,
          "close": 21.79,
          "volume": 189192.64,
          "close_time": 1725753599999,
          "quote_volume": 4087895.5667,
          "trades": 12273,
          "taker_buy_base": 90924.43,
          "taker_buy_quote": 1962432.9267
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 21.8,
          "high": 23.51,
          "low": 21.72,
          "close": 23.22,
          "volume": 229206.9,
          "close_time": 1725839999999,
          "quote_volume": 5207618.5684,
          "trades": 14169,
          "taker_buy_base": 108922.8,
          "taker_buy_quote": 2476292.4139
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 23.25,
          "high": 24.4,
          "low": 23.15,
          "close": 23.85,
          "volume": 264374.89,
          "close_time": 1725926399999,
          "quote_volume": 6282731.9611,
          "trades": 17610,
          "taker_buy_base": 131036.3,
          "taker_buy_quote": 3113438.6238
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 23.84,
          "high": 24.58,
          "low": 23.58,
          "close": 24.35,
          "volume": 228353.69,
          "close_time": 1726012799999,
          "quote_volume": 5473661.62,
          "trades": 15922,
          "taker_buy_base": 115802.42,
          "taker_buy_quote": 2773543.6252
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 24.36,
          "high": 24.51,
          "low": 22.88,
          "close": 23.28,
          "volume": 228983.12,
          "close_time": 1726099199999,
          "quote_volume": 5393856.0983,
          "trades": 17264,
          "taker_buy_base": 119599.77,
          "taker_buy_quote": 2815967.3867
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 23.28,
          "high": 24.1,
          "low": 23.27,
          "close": 24.02,
          "volume": 214664.22,
          "close_time": 1726185599999,
          "quote_volume": 5082972.013,
          "trades": 20578,
          "taker_buy_base": 107492.44,
          "taker_buy_quote": 2543568.372
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 24.03,
          "high": 25.12,
          "low": 23.68,
          "close": 24.94,
          "volume": 225714.69,
          "close_time": 1726271999999,
          "quote_volume": 5483009.5944,
          "trades": 16145,
          "taker_buy_base": 100907.06,
          "taker_buy_quote": 2451095.3194
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 24.94,
          "high": 25.66,
          "low": 24.63,
          "close": 25.34,
          "volume": 134671.62,
          "close_time": 1726358399999,
          "quote_volume": 3383958.9827,
          "trades": 10712,
          "taker_buy_base": 65026.57,
          "taker_buy_quote": 1634174.324
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 25.34,
          "high": 25.38,
          "low": 23.66,
          "close": 23.84,
          "volume": 164126.42,
          "close_time": 1726444799999,
          "quote_volume": 4026478.2523,
          "trades": 16204,
          "taker_buy_base": 85363.41,
          "taker_buy_quote": 2092620.9212
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 23.79,
          "high": 24.23,
          "low": 23.23,
          "close": 23.51,
          "volume": 206247.02,
          "close_time": 1726531199999,
          "quote_volume": 4877149.6911,
          "trades": 10855,
          "taker_buy_base": 108893.68,
          "taker_buy_quote": 2575165.0314
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 23.51,
          "high": 24.5,
          "low": 23.16,
          "close": 23.77,
          "volume": 206457.15,
          "close_time": 1726617599999,
          "quote_volume": 4936500.2999,
          "trades": 13690,
          "taker_buy_base": 107660.59,
          "taker_buy_quote": 2573603.806
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 23.77,
          "high": 24.73,
          "low": 22.8,
          "close": 24.7,
          "volume": 213854.06,
          "close_time": 1726703999999,
          "quote_volume": 5025651.6618,
          "trades": 12254,
          "taker_buy_base": 103362.36,
          "taker_buy_quote": 2423443.9367
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 24.71,
          "high": 26.8,
          "low": 24.71,
          "close": 26.67,
          "volume": 313359.51,
          "close_time": 1726790399999,
          "quote_volume": 8188027.9713,
          "trades": 21751,
          "taker_buy_base": 134897.26,
          "taker_buy_quote": 3524942.6999
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 26.69,
          "high": 28.78,
          "low": 26.49,
          "close": 27.7,
          "volume": 341941.47,
          "close_time": 1726876799999,
          "quote_volume": 9476780.4068,
          "trades": 19693,
          "taker_buy_base": 169016.38,
          "taker_buy_quote": 4674052.8969
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 27.66,
          "high": 28.12,
          "low": 27.0,
          "close": 27.81,
          "volume": 65184.97,
          "close_time": 1726963199999,
          "quote_volume": 1793839.021,
          "trades": 7065,
          "taker_buy_base": 31556.2,
          "taker_buy_quote": 868665.6912
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 27.79,
          "high": 27.8,
          "low": 26.46,
          "close": 27.33,
          "volume": 60999.84,
          "close_time": 1727049599999,
          "quote_volume": 1655464.8519,
          "trades": 6655,
          "taker_buy_base": 27759.76,
          "taker_buy_quote": 753119.1637
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 27.31,
          "high": 28.17,
          "low": 26.58,
          "close": 27.39,
          "volume": 97680.96,
          "close_time": 1727135999999,
          "quote_volume": 2685816.2222,
          "trades": 9569,
          "taker_buy_base": 48244.94,
          "taker_buy_quote": 1326522.2298
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 27.39,
          "high": 28.53,
          "low": 26.85,
          "close": 28.46,
          "volume": 58447.5,
          "close_time": 1727222399999,
          "quote_volume": 1609591.5814,
          "trades": 6585,
          "taker_buy_base": 30805.01,
          "taker_buy_quote": 847803.5275
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 28.47,
          "high": 28.47,
          "low": 27.16,
          "close": 27.29,
          "volume": 49262.61,
          "close_time": 1727308799999,
          "quote_volume": 1369471.5171,
          "trades": 6502,
          "taker_buy_base": 20808.03,
          "taker_buy_quote": 577725.4733
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 27.3,
          "high": 29.42,
          "low": 26.98,
          "close": 29.16,
          "volume": 84556.34,
          "close_time": 1727395199999,
          "quote_volume": 2416875.532,
          "trades": 13182,
          "taker_buy_base": 41438.98,
          "taker_buy_quote": 1184814.2565
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 29.16,
          "high": 30.86,
          "low": 28.96,
          "close": 30.48,
          "volume": 89056.28,
          "close_time": 1727481599999,
          "quote_volume": 2671721.9538,
          "trades": 12309,
          "taker_buy_base": 42061.66,
          "taker_buy_quote": 1262378.9804
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 30.47,
          "high": 30.76,
          "low": 29.05,
          "close": 29.31,
          "volume": 37515.04,
          "close_time": 1727567999999,
          "quote_volume": 1115600.6727,
          "trades": 6119,
          "taker_buy_base": 17853.46,
          "taker_buy_quote": 531091.988
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 29.3,
          "high": 29.47,
          "low": 28.28,
          "close": 29.11,
          "volume": 48239.91,
          "close_time": 1727654399999,
          "quote_volume": 1393790.22,
          "trades": 7669,
          "taker_buy_base": 26628.98,
          "taker_buy_quote": 768782.4244
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 29.06,
          "high": 29.12,
          "low": 27.56,
          "close": 27.74,
          "volume": 71480.59,
          "close_time": 1727740799999,
          "quote_volume": 2026704.5757,
          "trades": 8835,
          "taker_buy_base": 35989.18,
          "taker_buy_quote": 1020091.7438
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 27.71,
          "high": 28.88,
          "low": 25.04,
          "close": 25.83,
          "volume": 141725.2,
          "close_time": 1727827199999,
          "quote_volume": 3808786.3351,
          "trades": 18746,
          "taker_buy_base": 62546.47,
          "taker_buy_quote": 1675038.9538
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 25.78,
          "high": 26.77,
          "low": 25.04,
          "close": 25.34,
          "volume": 54213.34,
          "close_time": 1727913599999,
          "quote_volume": 1399254.0229,
          "trades": 4891,
          "taker_buy_base": 28626.58,
          "taker_buy_quote": 737818.8491
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 25.32,
          "high": 25.67,
          "low": 23.91,
          "close": 24.67,
          "volume": 77280.79,
          "close_time": 1727999999999,
          "quote_volume": 1898468.8222,
          "trades": 4678,
          "taker_buy_base": 35393.93,
          "taker_buy_quote": 868291.6317
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 24.6,
          "high": 26.5,
          "low": 24.45,
          "close": 26.25,
          "volume": 92529.46,
          "close_time": 1728086399999,
          "quote_volume": 2373629.6619,
          "trades": 6220,
          "taker_buy_base": 44426.7,
          "taker_buy_quote": 1139648.3631
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 26.27,
          "high": 26.43,
          "low": 25.09,
          "close": 25.73,
          "volume": 29194.19,
          "close_time": 1728172799999,
          "quote_volume": 754325.4368,
          "trades": 2174,
          "taker_buy_base": 14806.86,
          "taker_buy_quote": 382453.1149
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 25.62,
          "high": 27.24,
          "low": 25.51,
          "close": 26.94,
          "volume": 46202.25,
          "close_time": 1728259199999,
          "quote_volume": 1228127.8114,
          "trades": 3084,
          "taker_buy_base": 23485.15,
          "taker_buy_quote": 624454.5626
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 26.95,
          "high": 27.72,
          "low": 26.51,
          "close": 26.54,
          "volume": 77961.85,
          "close_time": 1728345599999,
          "quote_volume": 2120371.3351,
          "trades": 5575,
          "taker_buy_base": 35015.6,
          "taker_buy_quote": 951171.6266
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 26.6,
          "high": 27.15,
          "low": 26.05,
          "close": 26.33,
          "volume": 31235.04,
          "close_time": 1728431999999,
          "quote_volume": 827977.9768,
          "trades": 2673,
          "taker_buy_base": 14752.75,
          "taker_buy_quote": 391212.7869
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 26.32,
          "high": 26.68,
          "low": 25.68,
          "close": 25.75,
          "volume": 40143.83,
          "close_time": 1728518399999,
          "quote_volume": 1046452.4948,
          "trades": 3560,
          "taker_buy_base": 22548.41,
          "taker_buy_quote": 587284.2323
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 25.77,
          "high": 26.34,
          "low": 25.05,
          "close": 25.84,
          "volume": 31188.99,
          "close_time": 1728604799999,
          "quote_volume": 802651.2704,
          "trades": 2960,
          "taker_buy_base": 15332.95,
          "taker_buy_quote": 394782.453
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 25.93,
          "high": 27.58,
          "low": 25.74,
          "close": 27.44,
          "volume": 30614.23,
          "close_time": 1728691199999,
          "quote_volume": 820072.3199,
          "trades": 2910,
          "taker_buy_base": 14217.68,
          "taker_buy_quote": 381361.7085
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 27.54,
          "high": 29.37,
          "low": 27.39,
          "close": 28.64,
          "volume": 67159.8,
          "close_time": 1728777599999,
          "quote_volume": 1927711.2054,
          "trades": 5406,
          "taker_buy_base": 35014.97,
          "taker_buy_quote": 1006210.9894
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 28.64,
          "high": 29.34,
          "low": 28.31,
          "close": 29.05,
          "volume": 60886.17,
          "close_time": 1728863999999,
          "quote_volume": 1752000.5802,
          "trades": 4113,
          "taker_buy_base": 31834.7,
          "taker_buy_quote": 915058.4198
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 29.05,
          "high": 29.84,
          "low": 28.65,
          "close": 29.07,
          "volume": 101695.45,
          "close_time": 1728950399999,
          "quote_volume": 2982877.3768,
          "trades": 8487,
          "taker_buy_base": 48721.16,
          "taker_buy_quote": 1429355.5386
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 29.07,
          "high": 29.6,
          "low": 27.53,
          "close": 28.22,
          "volume": 118814.47,
          "close_time": 1729036799999,
          "quote_volume": 3387716.269,
          "trades": 8325,
          "taker_buy_base": 58067.37,
          "taker_buy_quote": 1655504.8832
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 28.21,
          "high": 28.21,
          "low": 27.26,
          "close": 28.06,
          "volume": 58433.99,
          "close_time": 1729123199999,
          "quote_volume": 1618617.162,
          "trades": 4220,
          "taker_buy_base": 30249.11,
          "taker_buy_quote": 837974.3855
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 28.04,
          "high": 28.25,
          "low": 26.84,
          "close": 27.24,
          "volume": 36412.45,
          "close_time": 1729209599999,
          "quote_volume": 1001251.9496,
          "trades": 3002,
          "taker_buy_base": 17259.9,
          "taker_buy_quote": 474044.7653
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 27.28,
          "high": 28.16,
          "low": 27.11,
          "close": 28.11,
          "volume": 25336.39,
          "close_time": 1729295999999,
          "quote_volume": 703678.5583,
          "trades": 2474,
          "taker_buy_base": 13489.68,
          "taker_buy_quote": 374824.3358
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 28.12,
          "high": 28.44,
          "low": 27.73,
          "close": 28.1,
          "volume": 20616.46,
          "close_time": 1729382399999,
          "quote_volume": 578508.6973,
          "trades": 2767,
          "taker_buy_base": 8614.19,
          "taker_buy_quote": 242078.0403
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 28.13,
          "high": 28.98,
          "low": 27.78,
          "close": 28.97,
          "volume": 28976.55,
          "close_time": 1729468799999,
          "quote_volume": 821451.6058,
          "trades": 4041,
          "taker_buy_base": 13037.45,
          "taker_buy_quote": 369588.504
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 28.97,
          "high": 29.31,
          "low": 27.37,
          "close": 27.76,
          "volume": 55750.77,
          "close_time": 1729555199999,
          "quote_volume": 1573197.3183,
          "trades": 6567,
          "taker_buy_base": 26945.86,
          "taker_buy_quote": 758619.1155
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 27.74,
          "high": 28.2,
          "low": 27.25,
          "close": 27.62,
          "volume": 47219.01,
          "close_time": 1729641599999,
          "quote_volume": 1308673.2828,
          "trades": 6490,
          "taker_buy_base": 23280.04,
          "taker_buy_quote": 644585.7781
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 27.64,
          "high": 27.65,
          "low": 25.87,
          "close": 26.74,
          "volume": 54807.46,
          "close_time": 1729727999999,
          "quote_volume": 1458115.6873,
          "trades": 5588,
          "taker_buy_base": 26362.78,
          "taker_buy_quote": 701897.1115
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 26.74,
          "high": 27.22,
          "low": 26.38,
          "close": 26.81,
          "volume": 42188.45,
          "close_time": 1729814399999,
          "quote_volume": 1130219.6244,
          "trades": 4321,
          "taker_buy_base": 21370.85,
          "taker_buy_quote": 572385.8802
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 26.82,
          "high": 26.85,
          "low": 24.0,
          "close": 24.92,
          "volume": 95242.48,
          "close_time": 1729900799999,
          "quote_volume": 2436535.7626,
          "trades": 9878,
          "taker_buy_base": 39343.36,
          "taker_buy_quote": 1000876.4785
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 24.86,
          "high": 25.64,
          "low": 24.54,
          "close": 25.39,
          "volume": 29851.57,
          "close_time": 1729987199999,
          "quote_volume": 752105.1158,
          "trades": 3771,
          "taker_buy_base": 14883.87,
          "taker_buy_quote": 375337.9969
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 25.33,
          "high": 25.89,
          "low": 25.24,
          "close": 25.74,
          "volume": 14165.33,
          "close_time": 1730073599999,
          "quote_volume": 363148.4841,
          "trades": 1778,
          "taker_buy_base": 6648.15,
          "taker_buy_quote": 170388.6078
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 25.75,
          "high": 26.52,
          "low": 25.03,
          "close": 26.27,
          "volume": 52339.54,
          "close_time": 1730159999999,
          "quote_volume": 1357417.0567,
          "trades": 4833,
          "taker_buy_base": 24202.36,
          "taker_buy_quote": 627396.5144
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 26.24,
          "high": 27.23,
          "low": 26.19,
          "close": 26.88,
          "volume": 48047.97,
          "close_time": 1730246399999,
          "quote_volume": 1284963.4562,
          "trades": 4630,
          "taker_buy_base": 25741.67,
          "taker_buy_quote": 688943.1542
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 26.89,
          "high": 26.89,
          "low": 26.0,
          "close": 26.18,
          "volume": 38909.48,
          "close_time": 1730332799999,
          "quote_volume": 1026378.5245,
          "trades": 4980,
          "taker_buy_base": 19533.79,
          "taker_buy_quote": 514938.9549
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 26.17,
          "high": 26.24,
          "low": 24.66,
          "close": 25.0,
          "volume": 39169.63,
          "close_time": 1730419199999,
          "quote_volume": 991513.3744,
          "trades": 4562,
          "taker_buy_base": 20496.76,
          "taker_buy_quote": 518641.791
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 25.0,
          "high": 25.7,
          "low": 24.39,
          "close": 24.78,
          "volume": 50902.62,
          "close_time": 1730505599999,
          "quote_volume": 1271916.9016,
          "trades": 7932,
          "taker_buy_base": 24481.26,
          "taker_buy_quote": 611962.172
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 24.77,
          "high": 25.01,
          "low": 23.97,
          "close": 24.1,
          "volume": 22644.08,
          "close_time": 1730591999999,
          "quote_volume": 550572.076,
          "trades": 3233,
          "taker_buy_base": 9740.21,
          "taker_buy_quote": 237066.3743
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 24.13,
          "high": 24.18,
          "low": 22.6,
          "close": 23.54,
          "volume": 56250.6,
          "close_time": 1730678399999,
          "quote_volume": 1311641.5549,
          "trades": 5490,
          "taker_buy_base": 27916.17,
          "taker_buy_quote": 650869.2457
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 23.52,
          "high": 23.92,
          "low": 22.34,
          "close": 22.72,
          "volume": 70988.46,
          "close_time": 1730764799999,
          "quote_volume": 1639944.3418,
          "trades": 7820,
          "taker_buy_base": 32901.26,
          "taker_buy_quote": 760746.0484
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 22.72,
          "high": 24.48,
          "low": 22.58,
          "close": 23.99,
          "volume": 53785.51,
          "close_time": 1730851199999,
          "quote_volume": 1272357.2593,
          "trades": 6892,
          "taker_buy_base": 25985.1,
          "taker_buy_quote": 616431.9563
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 24.0,
          "high": 28.28,
          "low": 24.0,
          "close": 27.02,
          "volume": 165946.62,
          "close_time": 1730937599999,
          "quote_volume": 4358607.2697,
          "trades": 19031,
          "taker_buy_base": 85652.73,
          "taker_buy_quote": 2257333.7694
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 27.05,
          "high": 28.02,
          "low": 26.55,
          "close": 27.4,
          "volume": 111064.71,
          "close_time": 1731023999999,
          "quote_volume": 3030122.6002,
          "trades": 12390,
          "taker_buy_base": 53215.65,
          "taker_buy_quote": 1450822.2626
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 27.41,
          "high": 28.81,
          "low": 27.14,
          "close": 28.8,
          "volume": 114840.4,
          "close_time": 1731110399999,
          "quote_volume": 3219532.8293,
          "trades": 14303,
          "taker_buy_base": 52924.87,
          "taker_buy_quote": 1483216.4755
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 28.81,
          "high": 30.49,
          "low": 28.46,
          "close": 30.4,
          "volume": 112310.28,
          "close_time": 1731196799999,
          "quote_volume": 3283020.0949,
          "trades": 15619,
          "taker_buy_base": 59950.5,
          "taker_buy_quote": 1753211.1217
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 30.4,
          "high": 33.32,
          "low": 29.71,
          "close": 31.91,
          "volume": 193214.74,
          "close_time": 1731283199999,
          "quote_volume": 6130195.5492,
          "trades": 33526,
          "taker_buy_base": 100226.06,
          "taker_buy_quote": 3183367.5503
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 31.92,
          "high": 35.83,
          "low": 30.74,
          "close": 35.77,
          "volume": 229319.64,
          "close_time": 1731369599999,
          "quote_volume": 7618040.1978,
          "trades": 40183,
          "taker_buy_base": 118347.26,
          "taker_buy_quote": 3932853.7289
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 35.78,
          "high": 37.74,
          "low": 32.69,
          "close": 34.0,
          "volume": 335196.82,
          "close_time": 1731455999999,
          "quote_volume": 11790600.8381,
          "trades": 51774,
          "taker_buy_base": 150046.29,
          "taker_buy_quote": 5302774.8552
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 33.99,
          "high": 35.13,
          "low": 31.11,
          "close": 33.16,
          "volume": 216340.96,
          "close_time": 1731542399999,
          "quote_volume": 7198798.6115,
          "trades": 35402,
          "taker_buy_base": 94846.57,
          "taker_buy_quote": 3146702.0497
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 33.15,
          "high": 34.73,
          "low": 30.68,
          "close": 31.2,
          "volume": 130722.9,
          "close_time": 1731628799999,
          "quote_volume": 4250118.024,
          "trades": 28580,
          "taker_buy_base": 55837.8,
          "taker_buy_quote": 1814869.541
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 31.2,
          "high": 33.31,
          "low": 30.6,
          "close": 33.12,
          "volume": 83774.71,
          "close_time": 1731715199999,
          "quote_volume": 2690572.7386,
          "trades": 15303,
          "taker_buy_base": 41581.72,
          "taker_buy_quote": 1334525.3802
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 33.12,
          "high": 35.74,
          "low": 32.75,
          "close": 35.13,
          "volume": 148668.44,
          "close_time": 1731801599999,
          "quote_volume": 5185868.1019,
          "trades": 24870,
          "taker_buy_base": 74499.72,
          "taker_buy_quote": 2597094.6577
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 35.17,
          "high": 37.26,
          "low": 33.12,
          "close": 34.73,
          "volume": 181879.37,
          "close_time": 1731887999999,
          "quote_volume": 6538142.5904,
          "trades": 31342,
          "taker_buy_base": 91138.18,
          "taker_buy_quote": 3277978.5477
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 34.73,
          "high": 36.32,
          "low": 33.9,
          "close": 35.48,
          "volume": 110233.81,
          "close_time": 1731974399999,
          "quote_volume": 3882829.5644,
          "trades": 22028,
          "taker_buy_base": 55001.45,
          "taker_buy_quote": 1937804.8415
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 35.48,
          "high": 35.65,
          "low": 33.58,
          "close": 34.28,
          "volume": 76209.45,
          "close_time": 1732060799999,
          "quote_volume": 2638877.7254,
          "trades": 14567,
          "taker_buy_base": 37212.77,
          "taker_buy_quote": 1290231.4675
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 34.25,
          "high": 35.77,
          "low": 32.8,
          "close": 33.62,
          "volume": 125064.88,
          "close_time": 1732147199999,
          "quote_volume": 4278588.0999,
          "trades": 20684,
          "taker_buy_base": 66933.48,
          "taker_buy_quote": 2291052.9377
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 33.53,
          "high": 36.22,
          "low": 32.35,
          "close": 35.87,
          "volume": 152589.53,
          "close_time": 1732233599999,
          "quote_volume": 5342751.9776,
          "trades": 26245,
          "taker_buy_base": 75246.29,
          "taker_buy_quote": 2627020.1304
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 35.88,
          "high": 43.6,
          "low": 35.2,
          "close": 43.23,
          "volume": 279993.2,
          "close_time": 1732319999999,
          "quote_volume": 10915191.1861,
          "trades": 56653,
          "taker_buy_base": 148385.02,
          "taker_buy_quote": 5727337.711
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 43.22,
          "high": 45.63,
          "low": 39.72,
          "close": 41.47,
          "volume": 298403.65,
          "close_time": 1732406399999,
          "quote_volume": 12812403.9813,
          "trades": 76666,
          "taker_buy_base": 184047.68,
          "taker_buy_quote": 7899834.994
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 41.35,
          "high": 43.19,
          "low": 38.35,
          "close": 42.09,
          "volume": 157933.52,
          "close_time": 1732492799999,
          "quote_volume": 6438647.3913,
          "trades": 38599,
          "taker_buy_base": 74847.47,
          "taker_buy_quote": 3053089.2961
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 42.07,
          "high": 47.95,
          "low": 40.09,
          "close": 41.33,
          "volume": 308694.31,
          "close_time": 1732579199999,
          "quote_volume": 13603091.1702,
          "trades": 62733,
          "taker_buy_base": 157044.05,
          "taker_buy_quote": 6912569.4108
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 41.29,
          "high": 43.32,
          "low": 38.5,
          "close": 42.76,
          "volume": 179350.62,
          "close_time": 1732665599999,
          "quote_volume": 7421269.5503,
          "trades": 47588,
          "taker_buy_base": 90706.7,
          "taker_buy_quote": 3760546.236
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 42.72,
          "high": 44.45,
          "low": 41.93,
          "close": 43.8,
          "volume": 196342.09,
          "close_time": 1732751999999,
          "quote_volume": 8513841.9719,
          "trades": 34990,
          "taker_buy_base": 101067.97,
          "taker_buy_quote": 4384630.0832
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 43.84,
          "high": 44.27,
          "low": 41.53,
          "close": 42.77,
          "volume": 103381.37,
          "close_time": 1732838399999,
          "quote_volume": 4428452.3522,
          "trades": 20494,
          "taker_buy_base": 50425.24,
          "taker_buy_quote": 2159978.496
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 42.79,
          "high": 45.09,
          "low": 42.54,
          "close": 44.89,
          "volume": 258768.98,
          "close_time": 1732924799999,
          "quote_volume": 11413377.9408,
          "trades": 103286,
          "taker_buy_base": 74410.46,
          "taker_buy_quote": 3281108.5583
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 44.86,
          "high": 46.29,
          "low": 43.71,
          "close": 44.84,
          "volume": 143146.27,
          "close_time": 1733011199999,
          "quote_volume": 6462639.7386,
          "trades": 26457,
          "taker_buy_base": 69192.42,
          "taker_buy_quote": 3137035.071
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 44.87,
          "high": 45.8,
          "low": 43.69,
          "close": 45.16,
          "volume": 107212.29,
          "close_time": 1733097599999,
          "quote_volume": 4789459.2941,
          "trades": 24940,
          "taker_buy_base": 51600.38,
          "taker_buy_quote": 2307232.7518
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 45.12,
          "high": 52.51,
          "low": 45.07,
          "close": 52.28,
          "volume": 360115.35,
          "close_time": 1733183999999,
          "quote_volume": 17445366.7332,
          "trades": 77111,
          "taker_buy_base": 192185.39,
          "taker_buy_quote": 9324006.2569
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 52.29,
          "high": 53.95,
          "low": 46.0,
          "close": 50.92,
          "volume": 296709.47,
          "close_time": 1733270399999,
          "quote_volume": 15055848.2464,
          "trades": 65570,
          "taker_buy_base": 132087.08,
          "taker_buy_quote": 6709753.0033
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 50.95,
          "high": 55.85,
          "low": 50.87,
          "close": 52.86,
          "volume": 233219.9,
          "close_time": 1733356799999,
          "quote_volume": 12555793.3953,
          "trades": 50754,
          "taker_buy_base": 115294.3,
          "taker_buy_quote": 6209961.1061
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 52.86,
          "high": 53.65,
          "low": 49.02,
          "close": 50.34,
          "volume": 171937.16,
          "close_time": 1733443199999,
          "quote_volume": 8916500.6161,
          "trades": 49010,
          "taker_buy_base": 97399.07,
          "taker_buy_quote": 5057720.1616
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 50.35,
          "high": 53.6,
          "low": 49.66,
          "close": 52.57,
          "volume": 122245.97,
          "close_time": 1733529599999,
          "quote_volume": 6331818.2678,
          "trades": 30523,
          "taker_buy_base": 59774.44,
          "taker_buy_quote": 3099264.6635
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 52.53,
          "high": 53.12,
          "low": 51.28,
          "close": 51.64,
          "volume": 67064.29,
          "close_time": 1733615999999,
          "quote_volume": 3491464.1677,
          "trades": 17826,
          "taker_buy_base": 36567.17,
          "taker_buy_quote": 1903381.7639
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 51.66,
          "high": 54.43,
          "low": 50.39,
          "close": 54.03,
          "volume": 98590.07,
          "close_time": 1733702399999,
          "quote_volume": 5147473.7808,
          "trades": 22807,
          "taker_buy_base": 53196.11,
          "taker_buy_quote": 2779238.2101
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 54.02,
          "high": 54.24,
          "low": 40.0,
          "close": 45.06,
          "volume": 260015.53,
          "close_time": 1733788799999,
          "quote_volume": 12290338.5908,
          "trades": 55928,
          "taker_buy_base": 116488.52,
          "taker_buy_quote": 5536094.0919
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 45.03,
          "high": 46.52,
          "low": 41.13,
          "close": 44.65,
          "volume": 194114.08,
          "close_time": 1733875199999,
          "quote_volume": 8579939.8332,
          "trades": 39748,
          "taker_buy_base": 88683.56,
          "taker_buy_quote": 3895932.4677
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 44.63,
          "high": 48.51,
          "low": 42.87,
          "close": 48.51,
          "volume": 118672.65,
          "close_time": 1733961599999,
          "quote_volume": 5522957.5388,
          "trades": 22370,
          "taker_buy_base": 66444.44,
          "taker_buy_quote": 3106108.8257
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 48.51,
          "high": 55.42,
          "low": 48.24,
          "close": 53.15,
          "volume": 199259.6,
          "close_time": 1734047999999,
          "quote_volume": 10381396.7848,
          "trades": 43167,
          "taker_buy_base": 103946.52,
          "taker_buy_quote": 5423875.1914
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 53.19,
          "high": 54.02,
          "low": 50.77,
          "close": 52.75,
          "volume": 96969.02,
          "close_time": 1734134399999,
          "quote_volume": 5046575.8545,
          "trades": 21105,
          "taker_buy_base": 45008.7,
          "taker_buy_quote": 2343972.3574
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 52.79,
          "high": 53.95,
          "low": 49.39,
          "close": 49.83,
          "volume": 84821.41,
          "close_time": 1734220799999,
          "quote_volume": 4375089.0714,
          "trades": 18601,
          "taker_buy_base": 41333.36,
          "taker_buy_quote": 2137671.5278
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 49.84,
          "high": 51.37,
          "low": 48.04,
          "close": 50.74,
          "volume": 90025.29,
          "close_time": 1734307199999,
          "quote_volume": 4476519.9093,
          "trades": 18567,
          "taker_buy_base": 39929.25,
          "taker_buy_quote": 1989224.056
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 50.74,
          "high": 52.01,
          "low": 48.33,
          "close": 49.0,
          "volume": 103696.15,
          "close_time": 1734393599999,
          "quote_volume": 5169311.1739,
          "trades": 22837,
          "taker_buy_base": 51613.39,
          "taker_buy_quote": 2574907.454
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 48.98,
          "high": 50.85,
          "low": 47.55,
          "close": 47.84,
          "volume": 88136.66,
          "close_time": 1734479999999,
          "quote_volume": 4346570.1528,
          "trades": 19458,
          "taker_buy_base": 42718.94,
          "taker_buy_quote": 2108396.6154
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 47.96,
          "high": 48.17,
          "low": 42.5,
          "close": 42.77,
          "volume": 124834.23,
          "close_time": 1734566399999,
          "quote_volume": 5683344.7271,
          "trades": 27818,
          "taker_buy_base": 59128.38,
          "taker_buy_quote": 2695276.7893
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 42.74,
          "high": 43.59,
          "low": 37.41,
          "close": 38.79,
          "volume": 209496.62,
          "close_time": 1734652799999,
          "quote_volume": 8460814.4712,
          "trades": 35101,
          "taker_buy_base": 100326.28,
          "taker_buy_quote": 4051375.3378
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 38.82,
          "high": 40.32,
          "low": 33.45,
          "close": 39.83,
          "volume": 236623.3,
          "close_time": 1734739199999,
          "quote_volume": 8736234.8366,
          "trades": 35378,
          "taker_buy_base": 111793.59,
          "taker_buy_quote": 4132913.2214
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 39.82,
          "high": 42.34,
          "low": 36.92,
          "close": 37.34,
          "volume": 108241.34,
          "close_time": 1734825599999,
          "quote_volume": 4254386.1654,
          "trades": 14559,
          "taker_buy_base": 53078.47,
          "taker_buy_quote": 2084734.1522
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 37.4,
          "high": 38.51,
          "low": 35.5,
          "close": 36.54,
          "volume": 68824.22,
          "close_time": 1734911999999,
          "quote_volume": 2552060.5294,
          "trades": 6529,
          "taker_buy_base": 33112.52,
          "taker_buy_quote": 1227809.1871
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 36.55,
          "high": 39.68,
          "low": 35.59,
          "close": 39.06,
          "volume": 126078.12,
          "close_time": 1734998399999,
          "quote_volume": 4687776.4761,
          "trades": 17557,
          "taker_buy_base": 64286.14,
          "taker_buy_quote": 2387897.2164
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 39.04,
          "high": 42.01,
          "low": 37.66,
          "close": 41.21,
          "volume": 87860.5,
          "close_time": 1735084799999,
          "quote_volume": 3513961.6257,
          "trades": 15228,
          "taker_buy_base": 45945.35,
          "taker_buy_quote": 1836972.1566
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 41.21,
          "high": 41.84,
          "low": 39.81,
          "close": 40.24,
          "volume": 56037.02,
          "close_time": 1735171199999,
          "quote_volume": 2279507.1849,
          "trades": 8541,
          "taker_buy_base": 23257.78,
          "taker_buy_quote": 947621.8863
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 40.24,
          "high": 40.68,
          "low": 36.94,
          "close": 37.28,
          "volume": 79606.43,
          "close_time": 1735257599999,
          "quote_volume": 3042370.476,
          "trades": 10883,
          "taker_buy_base": 38651.69,
          "taker_buy_quote": 1475641.375
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 37.28,
          "high": 38.98,
          "low": 36.26,
          "close": 36.47,
          "volume": 73554.24,
          "close_time": 1735343999999,
          "quote_volume": 2753970.2203,
          "trades": 9998,
          "taker_buy_base": 32673.36,
          "taker_buy_quote": 1224338.4886
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 36.52,
          "high": 38.1,
          "low": 36.24,
          "close": 37.67,
          "volume": 47800.84,
          "close_time": 1735430399999,
          "quote_volume": 1776914.2159,
          "trades": 6830,
          "taker_buy_base": 24344.98,
          "taker_buy_quote": 905591.991
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 37.7,
          "high": 37.72,
          "low": 35.43,
          "close": 35.79,
          "volume": 57674.13,
          "close_time": 1735516799999,
          "quote_volume": 2104702.6692,
          "trades": 7389,
          "taker_buy_base": 26387.44,
          "taker_buy_quote": 963521.7748
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 35.74,
          "high": 37.17,
          "low": 34.81,
          "close": 35.91,
          "volume": 101109.16,
          "close_time": 1735603199999,
          "quote_volume": 3651747.8885,
          "trades": 12660,
          "taker_buy_base": 53947.61,
          "taker_buy_quote": 1948590.7454
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 35.9,
          "high": 37.24,
          "low": 34.89,
          "close": 35.65,
          "volume": 68494.04,
          "close_time": 1735689599999,
          "quote_volume": 2471628.5691,
          "trades": 8132,
          "taker_buy_base": 34670.5,
          "taker_buy_quote": 1251210.859
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 35.62,
          "high": 37.92,
          "low": 34.9,
          "close": 37.69,
          "volume": 85402.33,
          "close_time": 1735775999999,
          "quote_volume": 3109478.5641,
          "trades": 9646,
          "taker_buy_base": 42536.14,
          "taker_buy_quote": 1551766.536
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 37.7,
          "high": 40.57,
          "low": 37.7,
          "close": 39.24,
          "volume": 172490.79,
          "close_time": 1735862399999,
          "quote_volume": 6794758.2288,
          "trades": 18981,
          "taker_buy_base": 84836.18,
          "taker_buy_quote": 3333252.7833
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 39.26,
          "high": 42.18,
          "low": 38.88,
          "close": 41.92,
          "volume": 136524.69,
          "close_time": 1735948799999,
          "quote_volume": 5616266.9255,
          "trades": 15942,
          "taker_buy_base": 70878.55,
          "taker_buy_quote": 2916293.3279
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 41.93,
          "high": 42.85,
          "low": 40.89,
          "close": 42.62,
          "volume": 89607.19,
          "close_time": 1736035199999,
          "quote_volume": 3747896.9959,
          "trades": 11272,
          "taker_buy_base": 49367.84,
          "taker_buy_quote": 2065194.7983
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 42.7,
          "high": 43.18,
          "low": 41.22,
          "close": 43.09,
          "volume": 70270.68,
          "close_time": 1736121599999,
          "quote_volume": 2961217.1058,
          "trades": 9541,
          "taker_buy_base": 35205.04,
          "taker_buy_quote": 1483730.0882
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 43.11,
          "high": 45.06,
          "low": 42.02,
          "close": 44.09,
          "volume": 142475.96,
          "close_time": 1736207999999,
          "quote_volume": 6266399.6649,
          "trades": 20255,
          "taker_buy_base": 72659.46,
          "taker_buy_quote": 3197333.8582
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 44.07,
          "high": 44.58,
          "low": 39.14,
          "close": 39.2,
          "volume": 185612.85,
          "close_time": 1736294399999,
          "quote_volume": 7683445.2517,
          "trades": 26547,
          "taker_buy_base": 87326.26,
          "taker_buy_quote": 3615133.0332
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 39.2,
          "high": 39.92,
          "low": 36.17,
          "close": 37.41,
          "volume": 231536.52,
          "close_time": 1736380799999,
          "quote_volume": 8788083.7078,
          "trades": 27180,
          "taker_buy_base": 112716.97,
          "taker_buy_quote": 4283135.8462
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 37.41,
          "high": 37.92,
          "low": 35.5,
          "close": 36.2,
          "volume": 107452.9,
          "close_time": 1736467199999,
          "quote_volume": 3927359.3111,
          "trades": 12297,
          "taker_buy_base": 50052.42,
          "taker_buy_quote": 1828439.1844
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 36.24,
          "high": 37.91,
          "low": 35.94,
          "close": 36.67,
          "volume": 119804.37,
          "close_time": 1736553599999,
          "quote_volume": 4430908.7444,
          "trades": 13689,
          "taker_buy_base": 54243.89,
          "taker_buy_quote": 2005833.9757
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 36.67,
          "high": 37.76,
          "low": 36.02,
          "close": 37.1,
          "volume": 48153.2,
          "close_time": 1736639999999,
          "quote_volume": 1770559.4998,
          "trades": 6075,
          "taker_buy_base": 23509.37,
          "taker_buy_quote": 863898.0509
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 37.13,
          "high": 37.63,
          "low": 36.1,
          "close": 36.54,
          "volume": 48277.5,
          "close_time": 1736726399999,
          "quote_volume": 1778552.9177,
          "trades": 5782,
          "taker_buy_base": 25586.66,
          "taker_buy_quote": 942512.995
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 36.53,
          "high": 37.34,
          "low": 32.62,
          "close": 35.28,
          "volume": 206166.28,
          "close_time": 1736812799999,
          "quote_volume": 7116467.2125,
          "trades": 20901,
          "taker_buy_base": 100837.67,
          "taker_buy_quote": 3486049.3117
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 35.3,
          "high": 36.69,
          "low": 35.0,
          "close": 36.5,
          "volume": 94211.46,
          "close_time": 1736899199999,
          "quote_volume": 3383000.091,
          "trades": 10517,
          "taker_buy_base": 52768.71,
          "taker_buy_quote": 1895149.3472
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 36.6,
          "high": 40.02,
          "low": 36.19,
          "close": 39.83,
          "volume": 163425.46,
          "close_time": 1736985599999,
          "quote_volume": 6290211.75,
          "trades": 18673,
          "taker_buy_base": 87343.22,
          "taker_buy_quote": 3360998.2272
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 39.85,
          "high": 40.52,
          "low": 38.34,
          "close": 40.05,
          "volume": 167559.19,
          "close_time": 1737071999999,
          "quote_volume": 6603411.8338,
          "trades": 17405,
          "taker_buy_base": 85077.52,
          "taker_buy_quote": 3354932.9667
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 40.09,
          "high": 41.84,
          "low": 40.07,
          "close": 41.38,
          "volume": 176790.49,
          "close_time": 1737158399999,
          "quote_volume": 7262794.5348,
          "trades": 17418,
          "taker_buy_base": 90894.45,
          "taker_buy_quote": 3736362.5363
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 41.39,
          "high": 41.69,
          "low": 38.28,
          "close": 39.21,
          "volume": 219335.56,
          "close_time": 1737244799999,
          "quote_volume": 8654812.6087,
          "trades": 22633,
          "taker_buy_base": 109131.86,
          "taker_buy_quote": 4302548.0994
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 39.2,
          "high": 40.55,
          "low": 34.93,
          "close": 35.63,
          "volume": 381854.9,
          "close_time": 1737331199999,
          "quote_volume": 14332160.0446,
          "trades": 40786,
          "taker_buy_base": 180849.29,
          "taker_buy_quote": 6787748.8458
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 35.62,
          "high": 40.2,
          "low": 34.45,
          "close": 35.99,
          "volume": 394567.83,
          "close_time": 1737417599999,
          "quote_volume": 14512870.8883,
          "trades": 40630,
          "taker_buy_base": 193601.86,
          "taker_buy_quote": 7132753.9116
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 35.96,
          "high": 37.6,
          "low": 34.47,
          "close": 36.96,
          "volume": 174513.84,
          "close_time": 1737503999999,
          "quote_volume": 6277225.9121,
          "trades": 16069,
          "taker_buy_base": 83699.29,
          "taker_buy_quote": 3010033.7777
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 36.94,
          "high": 37.77,
          "low": 36.5,
          "close": 36.77,
          "volume": 126536.82,
          "close_time": 1737590399999,
          "quote_volume": 4684371.837,
          "trades": 11066,
          "taker_buy_base": 60938.59,
          "taker_buy_quote": 2256606.8594
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 36.8,
          "high": 36.94,
          "low": 34.65,
          "close": 35.58,
          "volume": 139651.68,
          "close_time": 1737676799999,
          "quote_volume": 4972069.3312,
          "trades": 18719,
          "taker_buy_base": 67659.78,
          "taker_buy_quote": 2409424.187
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 35.57,
          "high": 36.8,
          "low": 34.56,
          "close": 35.33,
          "volume": 109106.73,
          "close_time": 1737763199999,
          "quote_volume": 3919077.7381,
          "trades": 11908,
          "taker_buy_base": 54219.04,
          "taker_buy_quote": 1955089.612
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 35.34,
          "high": 37.24,
          "low": 34.91,
          "close": 36.61,
          "volume": 103460.82,
          "close_time": 1737849599999,
          "quote_volume": 3740429.5144,
          "trades": 11478,
          "taker_buy_base": 52001.16,
          "taker_buy_quote": 1880739.8156
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 36.61,
          "high": 38.16,
          "low": 35.69,
          "close": 35.74,
          "volume": 107627.93,
          "close_time": 1737935999999,
          "quote_volume": 4013296.8816,
          "trades": 11408,
          "taker_buy_base": 53939.59,
          "taker_buy_quote": 2011258.0117
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 35.7,
          "high": 36.03,
          "low": 32.84,
          "close": 34.19,
          "volume": 260196.11,
          "close_time": 1738022399999,
          "quote_volume": 8862510.8168,
          "trades": 25568,
          "taker_buy_base": 121956.54,
          "taker_buy_quote": 4153988.4202
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 34.19,
          "high": 34.51,
          "low": 31.82,
          "close": 32.07,
          "volume": 131612.51,
          "close_time": 1738108799999,
          "quote_volume": 4382312.8662,
          "trades": 12012,
          "taker_buy_base": 59699.76,
          "taker_buy_quote": 1992268.1704
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 32.07,
          "high": 33.83,
          "low": 31.89,
          "close": 32.77,
          "volume": 169134.03,
          "close_time": 1738195199999,
          "quote_volume": 5554091.7093,
          "trades": 15176,
          "taker_buy_base": 85481.28,
          "taker_buy_quote": 2811350.0824
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 32.79,
          "high": 34.68,
          "low": 32.44,
          "close": 34.28,
          "volume": 96466.99,
          "close_time": 1738281599999,
          "quote_volume": 3277271.2851,
          "trades": 8597,
          "taker_buy_base": 51373.15,
          "taker_buy_quote": 1747455.5561
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 34.32,
          "high": 36.18,
          "low": 33.81,
          "close": 34.39,
          "volume": 129893.04,
          "close_time": 1738367999999,
          "quote_volume": 4537466.3198,
          "trades": 12163,
          "taker_buy_base": 60756.6,
          "taker_buy_quote": 2123873.4596
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 34.41,
          "high": 35.08,
          "low": 31.86,
          "close": 32.11,
          "volume": 120593.17,
          "close_time": 1738454399999,
          "quote_volume": 4007467.3269,
          "trades": 10651,
          "taker_buy_base": 53057.37,
          "taker_buy_quote": 1767654.9291
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 32.1,
          "high": 32.58,
          "low": 25.61,
          "close": 27.62,
          "volume": 528354.38,
          "close_time": 1738540799999,
          "quote_volume": 15334999.8744,
          "trades": 39767,
          "taker_buy_base": 254422.1,
          "taker_buy_quote": 7390698.8188
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 27.64,
          "high": 28.8,
          "low": 21.16,
          "close": 28.44,
          "volume": 1161800.46,
          "close_time": 1738627199999,
          "quote_volume": 29629326.5873,
          "trades": 82542,
          "taker_buy_base": 575383.71,
          "taker_buy_quote": 14682559.4427
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 28.42,
          "high": 28.66,
          "low": 25.58,
          "close": 26.49,
          "volume": 569506.35,
          "close_time": 1738713599999,
          "quote_volume": 15185768.2417,
          "trades": 27775,
          "taker_buy_base": 290439.21,
          "taker_buy_quote": 7735926.5958
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 26.49,
          "high": 27.42,
          "low": 25.61,
          "close": 25.86,
          "volume": 274725.24,
          "close_time": 1738799999999,
          "quote_volume": 7268658.9709,
          "trades": 14051,
          "taker_buy_base": 122721.83,
          "taker_buy_quote": 3253352.8575
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 25.85,
          "high": 26.83,
          "low": 24.27,
          "close": 24.52,
          "volume": 347387.22,
          "close_time": 1738886399999,
          "quote_volume": 8810310.5494,
          "trades": 16339,
          "taker_buy_base": 172372.47,
          "taker_buy_quote": 4369705.7805
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 24.52,
          "high": 26.23,
          "low": 23.73,
          "close": 24.46,
          "volume": 279743.11,
          "close_time": 1738972799999,
          "quote_volume": 7014289.2272,
          "trades": 13333,
          "taker_buy_base": 137264.41,
          "taker_buy_quote": 3445586.8818
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 24.46,
          "high": 24.84,
          "low": 23.92,
          "close": 24.59,
          "volume": 117749.58,
          "close_time": 1739059199999,
          "quote_volume": 2867000.7115,
          "trades": 6881,
          "taker_buy_base": 58665.54,
          "taker_buy_quote": 1428777.4412
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 24.6,
          "high": 25.53,
          "low": 23.66,
          "close": 24.89,
          "volume": 194935.83,
          "close_time": 1739145599999,
          "quote_volume": 4852374.0081,
          "trades": 11675,
          "taker_buy_base": 96382.23,
          "taker_buy_quote": 2398984.8295
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 24.92,
          "high": 25.99,
          "low": 23.88,
          "close": 25.67,
          "volume": 233832.8,
          "close_time": 1739231999999,
          "quote_volume": 5901885.8915,
          "trades": 13780,
          "taker_buy_base": 122079.01,
          "taker_buy_quote": 3084000.7933
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 25.69,
          "high": 27.02,
          "low": 24.43,
          "close": 25.4,
          "volume": 214012.64,
          "close_time": 1739318399999,
          "quote_volume": 5566422.6296,
          "trades": 12876,
          "taker_buy_base": 109018.46,
          "taker_buy_quote": 2841067.1682
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 25.39,
          "high": 27.09,
          "low": 24.3,
          "close": 26.5,
          "volume": 259543.27,
          "close_time": 1739404799999,
          "quote_volume": 6602260.2221,
          "trades": 16816,
          "taker_buy_base": 140129.21,
          "taker_buy_quote": 3573798.2258
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 26.5,
          "high": 26.62,
          "low": 25.1,
          "close": 25.39,
          "volume": 150559.99,
          "close_time": 1739491199999,
          "quote_volume": 3861713.8311,
          "trades": 11141,
          "taker_buy_base": 67612.71,
          "taker_buy_quote": 1741339.9787
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 25.42,
          "high": 27.22,
          "low": 25.31,
          "close": 26.38,
          "volume": 206513.77,
          "close_time": 1739577599999,
          "quote_volume": 5454843.2323,
          "trades": 12090,
          "taker_buy_base": 100139.44,
          "taker_buy_quote": 2645989.2576
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 26.38,
          "high": 26.96,
          "low": 25.4,
          "close": 25.49,
          "volume": 88588.25,
          "close_time": 1739663999999,
          "quote_volume": 2303907.5247,
          "trades": 7687,
          "taker_buy_base": 41480.13,
          "taker_buy_quote": 1078988.0063
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 25.49,
          "high": 25.58,
          "low": 24.75,
          "close": 24.87,
          "volume": 75434.34,
          "close_time": 1739750399999,
          "quote_volume": 1899164.9692,
          "trades": 6390,
          "taker_buy_base": 34027.45,
          "taker_buy_quote": 856824.3926
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 24.86,
          "high": 25.96,
          "low": 24.43,
          "close": 25.03,
          "volume": 237751.72,
          "close_time": 1739836799999,
          "quote_volume": 5991142.3137,
          "trades": 15000,
          "taker_buy_base": 116038.92,
          "taker_buy_quote": 2922892.8255
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 25.04,
          "high": 25.12,
          "low": 22.93,
          "close": 23.53,
          "volume": 295845.74,
          "close_time": 1739923199999,
          "quote_volume": 7005111.6484,
          "trades": 14725,
          "taker_buy_base": 137534.18,
          "taker_buy_quote": 3252276.1774
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 23.51,
          "high": 24.01,
          "low": 22.98,
          "close": 23.74,
          "volume": 155193.37,
          "close_time": 1740009599999,
          "quote_volume": 3666788.8939,
          "trades": 8371,
          "taker_buy_base": 72554.23,
          "taker_buy_quote": 1713550.3226
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 23.74,
          "high": 25.36,
          "low": 23.73,
          "close": 25.16,
          "volume": 221399.41,
          "close_time": 1740095999999,
          "quote_volume": 5447794.033,
          "trades": 14427,
          "taker_buy_base": 109661.91,
          "taker_buy_quote": 2699010.6469
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 25.17,
          "high": 26.54,
          "low": 23.77,
          "close": 24.53,
          "volume": 359376.98,
          "close_time": 1740182399999,
          "quote_volume": 9071163.1386,
          "trades": 21832,
          "taker_buy_base": 181835.61,
          "taker_buy_quote": 4579407.1546
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 24.53,
          "high": 26.39,
          "low": 24.44,
          "close": 25.84,
          "volume": 268130.57,
          "close_time": 1740268799999,
          "quote_volume": 6836082.2518,
          "trades": 15174,
          "taker_buy_base": 127281.51,
          "taker_buy_quote": 3244952.5027
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 25.83,
          "high": 25.97,
          "low": 24.41,
          "close": 24.84,
          "volume": 124292.76,
          "close_time": 1740355199999,
          "quote_volume": 3122417.3929,
          "trades": 9663,
          "taker_buy_base": 55947.45,
          "taker_buy_quote": 1405936.1322
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 24.87,
          "high": 25.18,
          "low": 21.48,
          "close": 21.89,
          "volume": 346266.87,
          "close_time": 1740441599999,
          "quote_volume": 8036159.6875,
          "trades": 21417,
          "taker_buy_base": 153201.24,
          "taker_buy_quote": 3562463.5514
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 21.88,
          "high": 22.32,
          "low": 20.3,
          "close": 21.92,
          "volume": 519820.82,
          "close_time": 1740527999999,
          "quote_volume": 11095125.2457,
          "trades": 32960,
          "taker_buy_base": 250413.9,
          "taker_buy_quote": 5344393.1675
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 21.91,
          "high": 22.58,
          "low": 20.97,
          "close": 21.85,
          "volume": 228043.06,
          "close_time": 1740614399999,
          "quote_volume": 4975792.1275,
          "trades": 18298,
          "taker_buy_base": 106061.34,
          "taker_buy_quote": 2306455.5513
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 21.84,
          "high": 23.37,
          "low": 21.62,
          "close": 22.51,
          "volume": 139138.52,
          "close_time": 1740700799999,
          "quote_volume": 3147474.6403,
          "trades": 14358,
          "taker_buy_base": 70966.2,
          "taker_buy_quote": 1608927.9112
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 22.51,
          "high": 22.59,
          "low": 20.21,
          "close": 22.38,
          "volume": 263512.84,
          "close_time": 1740787199999,
          "quote_volume": 5586889.6263,
          "trades": 22105,
          "taker_buy_base": 131470.12,
          "taker_buy_quote": 2787370.6223
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 22.37,
          "high": 22.49,
          "low": 21.05,
          "close": 21.86,
          "volume": 111851.36,
          "close_time": 1740873599999,
          "quote_volume": 2439514.1029,
          "trades": 15345,
          "taker_buy_base": 48340.68,
          "taker_buy_quote": 1053237.4333
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 21.87,
          "high": 24.99,
          "low": 21.57,
          "close": 24.95,
          "volume": 433506.38,
          "close_time": 1740959999999,
          "quote_volume": 10205785.0897,
          "trades": 35524,
          "taker_buy_base": 232992.98,
          "taker_buy_quote": 5483370.3891
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 24.97,
          "high": 25.11,
          "low": 20.57,
          "close": 20.93,
          "volume": 281898.2,
          "close_time": 1741046399999,
          "quote_volume": 6431130.8138,
          "trades": 27745,
          "taker_buy_base": 128642.78,
          "taker_buy_quote": 2930672.1669
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 20.94,
          "high": 21.1,
          "low": 18.83,
          "close": 19.98,
          "volume": 491333.53,
          "close_time": 1741132799999,
          "quote_volume": 9811686.8481,
          "trades": 35118,
          "taker_buy_base": 242758.83,
          "taker_buy_quote": 4850851.3639
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 19.98,
          "high": 22.47,
          "low": 19.7,
          "close": 21.74,
          "volume": 476057.43,
          "close_time": 1741219199999,
          "quote_volume": 9953484.2265,
          "trades": 29948,
          "taker_buy_base": 242957.08,
          "taker_buy_quote": 5079337.4049
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 21.72,
          "high": 22.57,
          "low": 20.9,
          "close": 20.98,
          "volume": 303487.5,
          "close_time": 1741305599999,
          "quote_volume": 6583635.2154,
          "trades": 21755,
          "taker_buy_base": 137661.81,
          "taker_buy_quote": 2987177.5108
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 21.0,
          "high": 21.31,
          "low": 19.68,
          "close": 20.15,
          "volume": 389102.0,
          "close_time": 1741391999999,
          "quote_volume": 8021555.8169,
          "trades": 29033,
          "taker_buy_base": 197765.66,
          "taker_buy_quote": 4086514.9787
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 20.13,
          "high": 21.09,
          "low": 19.42,
          "close": 20.5,
          "volume": 256166.77,
          "close_time": 1741478399999,
          "quote_volume": 5211472.4352,
          "trades": 19638,
          "taker_buy_base": 130178.18,
          "taker_buy_quote": 2649595.5153
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 20.49,
          "high": 20.68,
          "low": 17.77,
          "close": 17.97,
          "volume": 284723.01,
          "close_time": 1741564799999,
          "quote_volume": 5396462.9289,
          "trades": 20732,
          "taker_buy_base": 131120.74,
          "taker_buy_quote": 2489524.0817
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 17.98,
          "high": 19.06,
          "low": 16.14,
          "close": 16.25,
          "volume": 449781.23,
          "close_time": 1741651199999,
          "quote_volume": 7867872.4797,
          "trades": 28864,
          "taker_buy_base": 214120.0,
          "taker_buy_quote": 3750414.3153
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 16.26,
          "high": 17.91,
          "low": 15.28,
          "close": 17.51,
          "volume": 624773.39,
          "close_time": 1741737599999,
          "quote_volume": 10520427.5831,
          "trades": 37089,
          "taker_buy_base": 326490.18,
          "taker_buy_quote": 5506508.8294
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 17.51,
          "high": 18.97,
          "low": 16.95,
          "close": 18.9,
          "volume": 378346.14,
          "close_time": 1741823999999,
          "quote_volume": 6864632.4393,
          "trades": 26673,
          "taker_buy_base": 192309.87,
          "taker_buy_quote": 3491444.2181
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 18.92,
          "high": 19.32,
          "low": 17.72,
          "close": 18.5,
          "volume": 340382.07,
          "close_time": 1741910399999,
          "quote_volume": 6370830.2621,
          "trades": 27053,
          "taker_buy_base": 175910.45,
          "taker_buy_quote": 3297426.2379
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 18.5,
          "high": 19.3,
          "low": 18.45,
          "close": 18.57,
          "volume": 311617.63,
          "close_time": 1741996799999,
          "quote_volume": 5865017.6902,
          "trades": 20797,
          "taker_buy_base": 156701.78,
          "taker_buy_quote": 2949792.2532
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 18.57,
          "high": 19.48,
          "low": 18.38,
          "close": 19.39,
          "volume": 332156.4,
          "close_time": 1742083199999,
          "quote_volume": 6228166.4548,
          "trades": 20597,
          "taker_buy_base": 159930.7,
          "taker_buy_quote": 3002498.5959
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 19.4,
          "high": 19.85,
          "low": 18.13,
          "close": 18.26,
          "volume": 329616.26,
          "close_time": 1742169599999,
          "quote_volume": 6204504.1868,
          "trades": 23267,
          "taker_buy_base": 144221.94,
          "taker_buy_quote": 2723100.2054
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 18.26,
          "high": 19.09,
          "low": 18.21,
          "close": 18.82,
          "volume": 243048.01,
          "close_time": 1742255999999,
          "quote_volume": 4531027.6538,
          "trades": 17672,
          "taker_buy_base": 133381.3,
          "taker_buy_quote": 2489791.7734
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 18.83,
          "high": 19.27,
          "low": 18.33,
          "close": 18.98,
          "volume": 312958.15,
          "close_time": 1742342399999,
          "quote_volume": 5837626.2848,
          "trades": 21398,
          "taker_buy_base": 146482.59,
          "taker_buy_quote": 2736422.0838
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 18.97,
          "high": 20.1,
          "low": 18.84,
          "close": 19.76,
          "volume": 418266.97,
          "close_time": 1742428799999,
          "quote_volume": 8158045.9185,
          "trades": 32139,
          "taker_buy_base": 199568.32,
          "taker_buy_quote": 3891880.8927
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 19.75,
          "high": 19.86,
          "low": 18.4,
          "close": 18.75,
          "volume": 211815.85,
          "close_time": 1742515199999,
          "quote_volume": 4018172.9773,
          "trades": 23130,
          "taker_buy_base": 98587.38,
          "taker_buy_quote": 1871532.8364
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 18.73,
          "high": 19.49,
          "low": 18.34,
          "close": 19.15,
          "volume": 192931.46,
          "close_time": 1742601599999,
          "quote_volume": 3644519.9234,
          "trades": 13600,
          "taker_buy_base": 93055.22,
          "taker_buy_quote": 1758398.9995
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 19.18,
          "high": 19.73,
          "low": 19.08,
          "close": 19.43,
          "volume": 126510.89,
          "close_time": 1742687999999,
          "quote_volume": 2461547.8792,
          "trades": 8530,
          "taker_buy_base": 62930.43,
          "taker_buy_quote": 1224339.0904
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 19.42,
          "high": 19.85,
          "low": 19.31,
          "close": 19.82,
          "volume": 134013.42,
          "close_time": 1742774399999,
          "quote_volume": 2624602.2555,
          "trades": 9097,
          "taker_buy_base": 68111.67,
          "taker_buy_quote": 1334930.3829
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 19.83,
          "high": 22.13,
          "low": 19.79,
          "close": 21.48,
          "volume": 441433.76,
          "close_time": 1742860799999,
          "quote_volume": 9433340.4701,
          "trades": 37972,
          "taker_buy_base": 224072.1,
          "taker_buy_quote": 4790662.29
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 21.49,
          "high": 23.47,
          "low": 21.3,
          "close": 22.9,
          "volume": 355393.53,
          "close_time": 1742947199999,
          "quote_volume": 7971338.6971,
          "trades": 24036,
          "taker_buy_base": 172453.81,
          "taker_buy_quote": 3859897.745
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 22.91,
          "high": 23.24,
          "low": 21.83,
          "close": 22.04,
          "volume": 268919.01,
          "close_time": 1743033599999,
          "quote_volume": 6028897.6356,
          "trades": 18201,
          "taker_buy_base": 136413.43,
          "taker_buy_quote": 3060809.9369
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 22.06,
          "high": 22.38,
          "low": 21.64,
          "close": 22.02,
          "volume": 200654.02,
          "close_time": 1743119999999,
          "quote_volume": 4419665.7003,
          "trades": 13857,
          "taker_buy_base": 90647.86,
          "taker_buy_quote": 1997437.25
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 22.02,
          "high": 22.18,
          "low": 19.75,
          "close": 20.36,
          "volume": 407543.82,
          "close_time": 1743206399999,
          "quote_volume": 8406471.9637,
          "trades": 28615,
          "taker_buy_base": 203886.46,
          "taker_buy_quote": 4203706.4194
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 20.36,
          "high": 20.53,
          "low": 19.45,
          "close": 19.59,
          "volume": 298418.33,
          "close_time": 1743292799999,
          "quote_volume": 5959037.3901,
          "trades": 18541,
          "taker_buy_base": 146022.22,
          "taker_buy_quote": 2916885.3262
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 19.6,
          "high": 19.9,
          "low": 18.69,
          "close": 18.86,
          "volume": 244702.88,
          "close_time": 1743379199999,
          "quote_volume": 4721065.5342,
          "trades": 17322,
          "taker_buy_base": 122585.95,
          "taker_buy_quote": 2366003.0125
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 18.87,
          "high": 19.12,
          "low": 18.18,
          "close": 18.77,
          "volume": 326393.64,
          "close_time": 1743465599999,
          "quote_volume": 6114189.9483,
          "trades": 22971,
          "taker_buy_base": 167212.55,
          "taker_buy_quote": 3134531.2003
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 18.77,
          "high": 19.95,
          "low": 18.72,
          "close": 19.82,
          "volume": 384717.05,
          "close_time": 1743551999999,
          "quote_volume": 7492806.0525,
          "trades": 34399,
          "taker_buy_base": 197424.88,
          "taker_buy_quote": 3843902.5367
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 19.82,
          "high": 19.94,
          "low": 17.77,
          "close": 17.98,
          "volume": 739933.89,
          "close_time": 1743638399999,
          "quote_volume": 14217678.0155,
          "trades": 48079,
          "taker_buy_base": 369075.76,
          "taker_buy_quote": 7093920.6985
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 17.98,
          "high": 18.98,
          "low": 17.58,
          "close": 18.14,
          "volume": 406842.41,
          "close_time": 1743724799999,
          "quote_volume": 7398041.1316,
          "trades": 30094,
          "taker_buy_base": 204996.3,
          "taker_buy_quote": 3729951.7753
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 18.16,
          "high": 18.77,
          "low": 17.62,
          "close": 18.18,
          "volume": 500941.93,
          "close_time": 1743811199999,
          "quote_volume": 9076342.1103,
          "trades": 35567,
          "taker_buy_base": 259553.76,
          "taker_buy_quote": 4710153.6476
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 18.19,
          "high": 18.38,
          "low": 17.69,
          "close": 17.87,
          "volume": 153630.17,
          "close_time": 1743897599999,
          "quote_volume": 2768219.502,
          "trades": 13271,
          "taker_buy_base": 70064.49,
          "taker_buy_quote": 1263518.622
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 17.87,
          "high": 17.91,
          "low": 15.61,
          "close": 16.03,
          "volume": 479271.32,
          "close_time": 1743983999999,
          "quote_volume": 8019045.8612,
          "trades": 34076,
          "taker_buy_base": 218684.24,
          "taker_buy_quote": 3655267.3969
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 16.04,
          "high": 17.2,
          "low": 14.65,
          "close": 16.67,
          "volume": 1195340.89,
          "close_time": 1744070399999,
          "quote_volume": 19213435.2515,
          "trades": 68294,
          "taker_buy_base": 597600.57,
          "taker_buy_quote": 9612754.4349
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 16.69,
          "high": 17.72,
          "low": 15.92,
          "close": 16.14,
          "volume": 470771.07,
          "close_time": 1744156799999,
          "quote_volume": 7941927.1701,
          "trades": 27253,
          "taker_buy_base": 223722.52,
          "taker_buy_quote": 3774502.3781
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 16.14,
          "high": 18.9,
          "low": 15.57,
          "close": 18.44,
          "volume": 852095.49,
          "close_time": 1744243199999,
          "quote_volume": 14792897.2726,
          "trades": 47565,
          "taker_buy_base": 412490.18,
          "taker_buy_quote": 7160260.9415
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 18.44,
          "high": 18.44,
          "low": 17.55,
          "close": 18.32,
          "volume": 349580.31,
          "close_time": 1744329599999,
          "quote_volume": 6304298.4279,
          "trades": 20904,
          "taker_buy_base": 168996.67,
          "taker_buy_quote": 3050035.5263
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 18.3,
          "high": 19.57,
          "low": 18.3,
          "close": 19.12,
          "volume": 427628.85,
          "close_time": 1744415999999,
          "quote_volume": 8108719.4987,
          "trades": 28997,
          "taker_buy_base": 215991.43,
          "taker_buy_quote": 4096659.5963
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 19.12,
          "high": 21.05,
          "low": 18.84,
          "close": 20.48,
          "volume": 431269.45,
          "close_time": 1744502399999,
          "quote_volume": 8637317.8966,
          "trades": 25891,
          "taker_buy_base": 211062.83,
          "taker_buy_quote": 4233906.5021
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 20.5,
          "high": 20.66,
          "low": 19.27,
          "close": 19.57,
          "volume": 411019.07,
          "close_time": 1744588799999,
          "quote_volume": 8199379.4565,
          "trades": 21603,
          "taker_buy_base": 195377.35,
          "taker_buy_quote": 3898500.987
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 19.59,
          "high": 20.67,
          "low": 19.55,
          "close": 20.11,
          "volume": 417677.93,
          "close_time": 1744675199999,
          "quote_volume": 8428268.8847,
          "trades": 25795,
          "taker_buy_base": 200384.19,
          "taker_buy_quote": 4043391.9801
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 20.12,
          "high": 20.28,
          "low": 18.93,
          "close": 19.02,
          "volume": 292422.78,
          "close_time": 1744761599999,
          "quote_volume": 5763710.3059,
          "trades": 20085,
          "taker_buy_base": 137295.73,
          "taker_buy_quote": 2709363.2009
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 19.01,
          "high": 19.28,
          "low": 18.5,
          "close": 18.77,
          "volume": 367675.12,
          "close_time": 1744847999999,
          "quote_volume": 6943627.4438,
          "trades": 21723,
          "taker_buy_base": 182764.62,
          "taker_buy_quote": 3453961.5388
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 18.76,
          "high": 19.56,
          "low": 18.69,
          "close": 19.04,
          "volume": 290961.71,
          "close_time": 1744934399999,
          "quote_volume": 5599762.6721,
          "trades": 18127,
          "taker_buy_base": 149068.52,
          "taker_buy_quote": 2870221.7959
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 19.07,
          "high": 19.34,
          "low": 18.85,
          "close": 19.07,
          "volume": 137025.21,
          "close_time": 1745020799999,
          "quote_volume": 2613282.2481,
          "trades": 9688,
          "taker_buy_base": 61810.4,
          "taker_buy_quote": 1179894.3104
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 19.07,
          "high": 20.35,
          "low": 19.02,
          "close": 19.89,
          "volume": 185689.07,
          "close_time": 1745107199999,
          "quote_volume": 3666744.9621,
          "trades": 13206,
          "taker_buy_base": 89621.52,
          "taker_buy_quote": 1767582.0311
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 19.89,
          "high": 20.04,
          "low": 19.22,
          "close": 19.51,
          "volume": 230515.77,
          "close_time": 1745193599999,
          "quote_volume": 4513744.8386,
          "trades": 20820,
          "taker_buy_base": 113669.36,
          "taker_buy_quote": 2222930.5703
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 19.51,
          "high": 20.95,
          "low": 19.51,
          "close": 19.92,
          "volume": 449057.74,
          "close_time": 1745279999999,
          "quote_volume": 9120491.0566,
          "trades": 45788,
          "taker_buy_base": 220532.11,
          "taker_buy_quote": 4484276.8909
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 19.91,
          "high": 22.3,
          "low": 19.44,
          "close": 22.12,
          "volume": 498123.74,
          "close_time": 1745366399999,
          "quote_volume": 10473764.6796,
          "trades": 50135,
          "taker_buy_base": 274831.78,
          "taker_buy_quote": 5786028.4689
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 22.13,
          "high": 23.09,
          "low": 21.88,
          "close": 22.34,
          "volume": 507565.96,
          "close_time": 1745452799999,
          "quote_volume": 11421639.1074,
          "trades": 78829,
          "taker_buy_base": 261921.05,
          "taker_buy_quote": 5895079.7954
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 22.36,
          "high": 22.65,
          "low": 21.62,
          "close": 22.38,
          "volume": 306627.8,
          "close_time": 1745539199999,
          "quote_volume": 6794609.748,
          "trades": 46171,
          "taker_buy_base": 153029.17,
          "taker_buy_quote": 3393444.2427
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 22.39,
          "high": 22.88,
          "low": 21.78,
          "close": 22.19,
          "volume": 356486.67,
          "close_time": 1745625599999,
          "quote_volume": 7991560.002,
          "trades": 40058,
          "taker_buy_base": 173454.57,
          "taker_buy_quote": 3890134.539
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 22.18,
          "high": 23.0,
          "low": 21.73,
          "close": 22.42,
          "volume": 215750.59,
          "close_time": 1745711999999,
          "quote_volume": 4811023.4676,
          "trades": 29557,
          "taker_buy_base": 99994.0,
          "taker_buy_quote": 2229744.1808
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 22.42,
          "high": 22.8,
          "low": 21.67,
          "close": 21.72,
          "volume": 253379.27,
          "close_time": 1745798399999,
          "quote_volume": 5613570.9394,
          "trades": 29856,
          "taker_buy_base": 112286.38,
          "taker_buy_quote": 2491690.1395
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 21.72,
          "high": 22.44,
          "low": 21.03,
          "close": 21.84,
          "volume": 363643.3,
          "close_time": 1745884799999,
          "quote_volume": 7933725.6746,
          "trades": 38679,
          "taker_buy_base": 178472.9,
          "taker_buy_quote": 3895293.686
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 21.85,
          "high": 22.62,
          "low": 21.28,
          "close": 21.57,
          "volume": 435972.0,
          "close_time": 1745971199999,
          "quote_volume": 9588827.7879,
          "trades": 55513,
          "taker_buy_base": 223893.91,
          "taker_buy_quote": 4934131.2596
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 21.56,
          "high": 21.94,
          "low": 20.37,
          "close": 20.91,
          "volume": 320489.31,
          "close_time": 1746057599999,
          "quote_volume": 6770119.4856,
          "trades": 33566,
          "taker_buy_base": 148059.55,
          "taker_buy_quote": 3130293.2267
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 20.91,
          "high": 21.88,
          "low": 20.82,
          "close": 21.64,
          "volume": 303322.75,
          "close_time": 1746143999999,
          "quote_volume": 6494362.7131,
          "trades": 33553,
          "taker_buy_base": 156562.2,
          "taker_buy_quote": 3352764.1953
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 21.63,
          "high": 22.19,
          "low": 20.98,
          "close": 21.26,
          "volume": 319412.92,
          "close_time": 1746230399999,
          "quote_volume": 6853239.4812,
          "trades": 35296,
          "taker_buy_base": 165345.09,
          "taker_buy_quote": 3547511.1879
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 21.26,
          "high": 21.29,
          "low": 20.49,
          "close": 20.53,
          "volume": 127909.9,
          "close_time": 1746316799999,
          "quote_volume": 2666416.3699,
          "trades": 13020,
          "taker_buy_base": 59863.58,
          "taker_buy_quote": 1248304.2142
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 20.53,
          "high": 20.64,
          "low": 19.76,
          "close": 19.92,
          "volume": 171315.66,
          "close_time": 1746403199999,
          "quote_volume": 3445996.4487,
          "trades": 26694,
          "taker_buy_base": 76427.26,
          "taker_buy_quote": 1538736.194
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 19.91,
          "high": 20.24,
          "low": 19.3,
          "close": 19.68,
          "volume": 197850.47,
          "close_time": 1746489599999,
          "quote_volume": 3906717.2526,
          "trades": 28394,
          "taker_buy_base": 93336.83,
          "taker_buy_quote": 1844781.1223
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 19.69,
          "high": 20.13,
          "low": 19.27,
          "close": 20.01,
          "volume": 217839.95,
          "close_time": 1746575999999,
          "quote_volume": 4287388.7956,
          "trades": 27944,
          "taker_buy_base": 115174.59,
          "taker_buy_quote": 2269288.7501
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 20.01,
          "high": 20.25,
          "low": 19.08,
          "close": 19.55,
          "volume": 283431.51,
          "close_time": 1746662399999,
          "quote_volume": 5544582.3928,
          "trades": 26298,
          "taker_buy_base": 134567.77,
          "taker_buy_quote": 2630122.4791
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 19.55,
          "high": 22.17,
          "low": 19.5,
          "close": 22.16,
          "volume": 557599.71,
          "close_time": 1746748799999,
          "quote_volume": 11742129.2166,
          "trades": 43154,
          "taker_buy_base": 286827.68,
          "taker_buy_quote": 6040206.3697
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 22.15,
          "high": 24.0,
          "low": 21.96,
          "close": 23.27,
          "volume": 888126.4,
          "close_time": 1746835199999,
          "quote_volume": 20470215.1727,
          "trades": 67595,
          "taker_buy_base": 462278.02,
          "taker_buy_quote": 10655428.9523
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 23.26,
          "high": 25.98,
          "low": 23.02,
          "close": 25.82,
          "volume": 722548.46,
          "close_time": 1746921599999,
          "quote_volume": 17618379.2886,
          "trades": 97328,
          "taker_buy_base": 382925.2,
          "taker_buy_quote": 9340907.6595
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 25.81,
          "high": 26.04,
          "low": 24.16,
          "close": 24.79,
          "volume": 354533.81,
          "close_time": 1747007999999,
          "quote_volume": 8832862.4837,
          "trades": 48650,
          "taker_buy_base": 173525.23,
          "taker_buy_quote": 4326978.0963
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 24.79,
          "high": 26.84,
          "low": 23.73,
          "close": 24.84,
          "volume": 766149.58,
          "close_time": 1747094399999,
          "quote_volume": 19406277.3457,
          "trades": 85369,
          "taker_buy_base": 378719.03,
          "taker_buy_quote": 9589970.0731
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 24.84,
          "high": 26.25,
          "low": 23.46,
          "close": 25.72,
          "volume": 409456.48,
          "close_time": 1747180799999,
          "quote_volume": 10193027.7063,
          "trades": 43718,
          "taker_buy_base": 207222.39,
          "taker_buy_quote": 5158833.2955
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 25.72,
          "high": 26.54,
          "low": 24.75,
          "close": 24.97,
          "volume": 398884.84,
          "close_time": 1747267199999,
          "quote_volume": 10261978.2172,
          "trades": 44343,
          "taker_buy_base": 192158.96,
          "taker_buy_quote": 4953426.6703
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 24.96,
          "high": 25.13,
          "low": 22.95,
          "close": 23.51,
          "volume": 452973.97,
          "close_time": 1747353599999,
          "quote_volume": 10810686.6723,
          "trades": 63403,
          "taker_buy_base": 228303.88,
          "taker_buy_quote": 5457034.1501
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 23.51,
          "high": 24.06,
          "low": 22.69,
          "close": 23.07,
          "volume": 290824.82,
          "close_time": 1747439999999,
          "quote_volume": 6867334.7294,
          "trades": 61203,
          "taker_buy_base": 144076.28,
          "taker_buy_quote": 3402743.0416
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 23.07,
          "high": 23.14,
          "low": 21.98,
          "close": 22.18,
          "volume": 233803.29,
          "close_time": 1747526399999,
          "quote_volume": 5275044.3506,
          "trades": 68654,
          "taker_buy_base": 106261.1,
          "taker_buy_quote": 2398934.4689
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 22.19,
          "high": 23.88,
          "low": 21.55,
          "close": 23.06,
          "volume": 454440.78,
          "close_time": 1747612799999,
          "quote_volume": 10364009.2218,
          "trades": 86346,
          "taker_buy_base": 238163.49,
          "taker_buy_quote": 5443166.2387
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 23.08,
          "high": 23.21,
          "low": 21.27,
          "close": 22.26,
          "volume": 354356.69,
          "close_time": 1747699199999,
          "quote_volume": 7793523.3685,
          "trades": 84069,
          "taker_buy_base": 158924.9,
          "taker_buy_quote": 3498842.8597
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 22.26,
          "high": 22.82,
          "low": 21.77,
          "close": 22.61,
          "volume": 308203.47,
          "close_time": 1747785599999,
          "quote_volume": 6885234.7148,
          "trades": 67380,
          "taker_buy_base": 149852.34,
          "taker_buy_quote": 3350528.5167
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 22.62,
          "high": 23.82,
          "low": 22.17,
          "close": 23.18,
          "volume": 427095.74,
          "close_time": 1747871999999,
          "quote_volume": 9773826.5346,
          "trades": 62312,
          "taker_buy_base": 199818.4,
          "taker_buy_quote": 4573192.6687
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 23.19,
          "high": 25.44,
          "low": 23.09,
          "close": 25.26,
          "volume": 670357.27,
          "close_time": 1747958399999,
          "quote_volume": 16529817.2612,
          "trades": 84444,
          "taker_buy_base": 341537.49,
          "taker_buy_quote": 8430906.9078
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 25.27,
          "high": 25.99,
          "low": 22.93,
          "close": 23.07,
          "volume": 758022.05,
          "close_time": 1748044799999,
          "quote_volume": 18811391.4612,
          "trades": 80608,
          "taker_buy_base": 375379.62,
          "taker_buy_quote": 9318168.366
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 23.08,
          "high": 23.48,
          "low": 22.74,
          "close": 22.96,
          "volume": 234687.87,
          "close_time": 1748131199999,
          "quote_volume": 5426993.2416,
          "trades": 29871,
          "taker_buy_base": 92852.78,
          "taker_buy_quote": 2147277.9675
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 22.96,
          "high": 23.48,
          "low": 22.03,
          "close": 23.46,
          "volume": 271206.98,
          "close_time": 1748217599999,
          "quote_volume": 6125457.9274,
          "trades": 26860,
          "taker_buy_base": 127238.05,
          "taker_buy_quote": 2876431.4338
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 23.46,
          "high": 24.02,
          "low": 22.88,
          "close": 23.08,
          "volume": 267680.46,
          "close_time": 1748303999999,
          "quote_volume": 6280193.0143,
          "trades": 29825,
          "taker_buy_base": 131360.63,
          "taker_buy_quote": 3085003.4019
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 23.07,
          "high": 23.89,
          "low": 22.53,
          "close": 23.38,
          "volume": 341011.1,
          "close_time": 1748390399999,
          "quote_volume": 8006444.0045,
          "trades": 34314,
          "taker_buy_base": 161292.04,
          "taker_buy_quote": 3790974.8689
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 23.39,
          "high": 23.78,
          "low": 22.78,
          "close": 23.61,
          "volume": 287808.77,
          "close_time": 1748476799999,
          "quote_volume": 6709525.5438,
          "trades": 32397,
          "taker_buy_base": 126213.7,
          "taker_buy_quote": 2945422.3888
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 23.61,
          "high": 24.35,
          "low": 22.18,
          "close": 22.25,
          "volume": 447354.56,
          "close_time": 1748563199999,
          "quote_volume": 10427852.9627,
          "trades": 41319,
          "taker_buy_base": 200975.91,
          "taker_buy_quote": 4689669.1206
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 22.25,
          "high": 22.35,
          "low": 20.42,
          "close": 20.56,
          "volume": 490789.82,
          "close_time": 1748649599999,
          "quote_volume": 10491575.3292,
          "trades": 53088,
          "taker_buy_base": 230706.55,
          "taker_buy_quote": 4933618.0052
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 20.56,
          "high": 21.13,
          "low": 19.77,
          "close": 20.8,
          "volume": 310008.62,
          "close_time": 1748735999999,
          "quote_volume": 6327282.4758,
          "trades": 43715,
          "taker_buy_base": 142179.79,
          "taker_buy_quote": 2902896.1049
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 20.82,
          "high": 20.98,
          "low": 20.18,
          "close": 20.89,
          "volume": 130066.68,
          "close_time": 1748822399999,
          "quote_volume": 2686211.084,
          "trades": 17729,
          "taker_buy_base": 67106.01,
          "taker_buy_quote": 1386912.2144
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 20.89,
          "high": 21.34,
          "low": 20.23,
          "close": 21.17,
          "volume": 182537.77,
          "close_time": 1748908799999,
          "quote_volume": 3775697.8443,
          "trades": 27840,
          "taker_buy_base": 93424.05,
          "taker_buy_quote": 1933902.6315
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 21.18,
          "high": 21.71,
          "low": 20.92,
          "close": 21.15,
          "volume": 163820.11,
          "close_time": 1748995199999,
          "quote_volume": 3498002.031,
          "trades": 17693,
          "taker_buy_base": 85013.72,
          "taker_buy_quote": 1816856.1018
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 21.15,
          "high": 21.65,
          "low": 20.07,
          "close": 20.1,
          "volume": 181701.48,
          "close_time": 1749081599999,
          "quote_volume": 3798989.9797,
          "trades": 15588,
          "taker_buy_base": 79176.9,
          "taker_buy_quote": 1658465.2314
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 20.11,
          "high": 20.55,
          "low": 18.44,
          "close": 18.76,
          "volume": 381879.98,
          "close_time": 1749167999999,
          "quote_volume": 7452057.4642,
          "trades": 31218,
          "taker_buy_base": 165139.94,
          "taker_buy_quote": 3221879.7935
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 18.76,
          "high": 19.97,
          "low": 18.65,
          "close": 19.66,
          "volume": 213540.22,
          "close_time": 1749254399999,
          "quote_volume": 4151497.7143,
          "trades": 19150,
          "taker_buy_base": 101303.78,
          "taker_buy_quote": 1969614.0729
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 19.66,
          "high": 21.14,
          "low": 19.59,
          "close": 20.67,
          "volume": 189738.69,
          "close_time": 1749340799999,
          "quote_volume": 3920329.9914,
          "trades": 17127,
          "taker_buy_base": 94959.37,
          "taker_buy_quote": 1963660.6412
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 20.67,
          "high": 21.5,
          "low": 20.15,
          "close": 21.05,
          "volume": 225118.11,
          "close_time": 1749427199999,
          "quote_volume": 4685224.1719,
          "trades": 20483,
          "taker_buy_base": 107412.44,
          "taker_buy_quote": 2239449.841
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 21.06,
          "high": 22.05,
          "low": 20.23,
          "close": 21.95,
          "volume": 353970.87,
          "close_time": 1749513599999,
          "quote_volume": 7448015.8045,
          "trades": 27654,
          "taker_buy_base": 155251.6,
          "taker_buy_quote": 3274713.139
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 21.95,
          "high": 22.6,
          "low": 21.53,
          "close": 22.57,
          "volume": 367983.2,
          "close_time": 1749599999999,
          "quote_volume": 8103534.568,
          "trades": 30238,
          "taker_buy_base": 179418.78,
          "taker_buy_quote": 3952191.5281
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 22.57,
          "high": 22.78,
          "low": 21.33,
          "close": 21.57,
          "volume": 347746.23,
          "close_time": 1749686399999,
          "quote_volume": 7682630.9953,
          "trades": 27631,
          "taker_buy_base": 157764.52,
          "taker_buy_quote": 3482160.1601
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 21.58,
          "high": 21.63,
          "low": 20.16,
          "close": 20.3,
          "volume": 285337.7,
          "close_time": 1749772799999,
          "quote_volume": 5977102.423,
          "trades": 23964,
          "taker_buy_base": 123507.0,
          "taker_buy_quote": 2589283.2482
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 20.3,
          "high": 20.32,
          "low": 18.47,
          "close": 19.42,
          "volume": 540058.64,
          "close_time": 1749859199999,
          "quote_volume": 10357052.8162,
          "trades": 41633,
          "taker_buy_base": 236367.23,
          "taker_buy_quote": 4532466.0403
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 19.42,
          "high": 19.44,
          "low": 18.72,
          "close": 18.95,
          "volume": 151266.02,
          "close_time": 1749945599999,
          "quote_volume": 2887522.6336,
          "trades": 13770,
          "taker_buy_base": 66240.58,
          "taker_buy_quote": 1265394.4767
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 18.94,
          "high": 19.29,
          "low": 18.73,
          "close": 19.12,
          "volume": 144828.78,
          "close_time": 1750031999999,
          "quote_volume": 2756300.9184,
          "trades": 13588,
          "taker_buy_base": 70253.42,
          "taker_buy_quote": 1337700.6049
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 19.11,
          "high": 20.0,
          "low": 18.91,
          "close": 19.07,
          "volume": 321550.33,
          "close_time": 1750118399999,
          "quote_volume": 6300573.0175,
          "trades": 26047,
          "taker_buy_base": 156952.97,
          "taker_buy_quote": 3073127.2885
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 19.07,
          "high": 19.5,
          "low": 18.13,
          "close": 18.59,
          "volume": 365709.26,
          "close_time": 1750204799999,
          "quote_volume": 6873936.1198,
          "trades": 28217,
          "taker_buy_base": 179342.54,
          "taker_buy_quote": 3368771.0149
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 18.59,
          "high": 18.91,
          "low": 18.06,
          "close": 18.18,
          "volume": 272492.27,
          "close_time": 1750291199999,
          "quote_volume": 5016905.0566,
          "trades": 19290,
          "taker_buy_base": 136140.53,
          "taker_buy_quote": 2507714.7939
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 18.17,
          "high": 18.4,
          "low": 17.64,
          "close": 18.06,
          "volume": 259346.95,
          "close_time": 1750377599999,
          "quote_volume": 4656923.385,
          "trades": 17678,
          "taker_buy_base": 108035.27,
          "taker_buy_quote": 1940870.8915
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 18.06,
          "high": 18.43,
          "low": 16.93,
          "close": 17.37,
          "volume": 320286.53,
          "close_time": 1750463999999,
          "quote_volume": 5672283.9188,
          "trades": 23369,
          "taker_buy_base": 144903.29,
          "taker_buy_quote": 2567731.9979
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 17.37,
          "high": 17.64,
          "low": 16.31,
          "close": 16.82,
          "volume": 317443.36,
          "close_time": 1750550399999,
          "quote_volume": 5400625.1008,
          "trades": 22692,
          "taker_buy_base": 134678.6,
          "taker_buy_quote": 2288209.0787
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 16.83,
          "high": 17.12,
          "low": 15.62,
          "close": 16.54,
          "volume": 424886.23,
          "close_time": 1750636799999,
          "quote_volume": 6937389.7816,
          "trades": 33420,
          "taker_buy_base": 198000.35,
          "taker_buy_quote": 3236976.9546
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 16.54,
          "high": 18.2,
          "low": 16.27,
          "close": 18.08,
          "volume": 597613.86,
          "close_time": 1750723199999,
          "quote_volume": 10336615.8408,
          "trades": 50129,
          "taker_buy_base": 303002.82,
          "taker_buy_quote": 5245536.4218
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 18.08,
          "high": 18.52,
          "low": 17.9,
          "close": 18.23,
          "volume": 327597.09,
          "close_time": 1750809599999,
          "quote_volume": 5945913.331,
          "trades": 27057,
          "taker_buy_base": 150554.89,
          "taker_buy_quote": 2734041.8602
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 18.24,
          "high": 18.37,
          "low": 17.43,
          "close": 17.58,
          "volume": 262358.18,
          "close_time": 1750895999999,
          "quote_volume": 4683962.1778,
          "trades": 23495,
          "taker_buy_base": 112448.75,
          "taker_buy_quote": 2009894.4005
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 17.58,
          "high": 18.02,
          "low": 17.1,
          "close": 17.23,
          "volume": 302872.13,
          "close_time": 1750982399999,
          "quote_volume": 5290456.1538,
          "trades": 26654,
          "taker_buy_base": 138120.78,
          "taker_buy_quote": 2412107.8998
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 17.24,
          "high": 17.8,
          "low": 17.03,
          "close": 17.58,
          "volume": 150703.46,
          "close_time": 1751068799999,
          "quote_volume": 2630589.6406,
          "trades": 15229,
          "taker_buy_base": 72615.63,
          "taker_buy_quote": 1268245.91
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 17.58,
          "high": 18.08,
          "low": 17.5,
          "close": 17.98,
          "volume": 92372.17,
          "close_time": 1751155199999,
          "quote_volume": 1643281.9382,
          "trades": 5854,
          "taker_buy_base": 43213.78,
          "taker_buy_quote": 769245.3754
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 17.99,
          "high": 18.89,
          "low": 17.79,
          "close": 18.73,
          "volume": 153868.13,
          "close_time": 1751241599999,
          "quote_volume": 2806960.5111,
          "trades": 10788,
          "taker_buy_base": 74741.29,
          "taker_buy_quote": 1367717.1065
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 18.74,
          "high": 18.88,
          "low": 17.71,
          "close": 17.98,
          "volume": 265532.62,
          "close_time": 1751327999999,
          "quote_volume": 4806072.1827,
          "trades": 16850,
          "taker_buy_base": 148141.85,
          "taker_buy_quote": 2677804.6166
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 17.98,
          "high": 18.06,
          "low": 16.95,
          "close": 17.12,
          "volume": 225712.16,
          "close_time": 1751414399999,
          "quote_volume": 3939004.9186,
          "trades": 14217,
          "taker_buy_base": 98532.97,
          "taker_buy_quote": 1719654.417
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 17.11,
          "high": 18.83,
          "low": 16.97,
          "close": 18.52,
          "volume": 248324.6,
          "close_time": 1751500799999,
          "quote_volume": 4536822.7187,
          "trades": 16621,
          "taker_buy_base": 130918.07,
          "taker_buy_quote": 2392314.9707
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 18.53,
          "high": 19.18,
          "low": 18.36,
          "close": 18.55,
          "volume": 230993.39,
          "close_time": 1751587199999,
          "quote_volume": 4342882.4341,
          "trades": 15152,
          "taker_buy_base": 109608.97,
          "taker_buy_quote": 2060917.4225
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 18.56,
          "high": 18.89,
          "low": 17.45,
          "close": 17.79,
          "volume": 217127.83,
          "close_time": 1751673599999,
          "quote_volume": 3925144.9151,
          "trades": 14705,
          "taker_buy_base": 92948.93,
          "taker_buy_quote": 1680985.266
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 17.79,
          "high": 17.99,
          "low": 17.64,
          "close": 17.92,
          "volume": 76003.14,
          "close_time": 1751759999999,
          "quote_volume": 1354503.1648,
          "trades": 6236,
          "taker_buy_base": 33693.21,
          "taker_buy_quote": 600624.5043
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 17.93,
          "high": 18.63,
          "low": 17.74,
          "close": 18.29,
          "volume": 139630.49,
          "close_time": 1751846399999,
          "quote_volume": 2533316.0547,
          "trades": 11343,
          "taker_buy_base": 65939.2,
          "taker_buy_quote": 1196970.8503
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 18.3,
          "high": 18.6,
          "low": 17.81,
          "close": 18.0,
          "volume": 172296.49,
          "close_time": 1751932799999,
          "quote_volume": 3124253.4165,
          "trades": 12091,
          "taker_buy_base": 65828.73,
          "taker_buy_quote": 1192837.2614
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 17.98,
          "high": 18.48,
          "low": 17.68,
          "close": 18.36,
          "volume": 238019.85,
          "close_time": 1752019199999,
          "quote_volume": 4306518.415,
          "trades": 15252,
          "taker_buy_base": 107513.13,
          "taker_buy_quote": 1947575.6104
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 18.37,
          "high": 19.66,
          "low": 18.1,
          "close": 19.5,
          "volume": 302411.23,
          "close_time": 1752105599999,
          "quote_volume": 5691839.4984,
          "trades": 20090,
          "taker_buy_base": 150588.05,
          "taker_buy_quote": 2834327.7103
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 19.5,
          "high": 20.78,
          "low": 19.35,
          "close": 20.7,
          "volume": 347953.17,
          "close_time": 1752191999999,
          "quote_volume": 6919150.7287,
          "trades": 22894,
          "taker_buy_base": 177870.61,
          "taker_buy_quote": 3539951.2501
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 20.71,
          "high": 21.54,
          "low": 20.33,
          "close": 20.68,
          "volume": 496551.06,
          "close_time": 1752278399999,
          "quote_volume": 10438804.7138,
          "trades": 37712,
          "taker_buy_base": 254444.16,
          "taker_buy_quote": 5350145.4619
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 20.69,
          "high": 21.08,
          "low": 20.18,
          "close": 20.69,
          "volume": 244615.51,
          "close_time": 1752364799999,
          "quote_volume": 5066541.3204,
          "trades": 23740,
          "taker_buy_base": 114800.02,
          "taker_buy_quote": 2377909.8403
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 20.69,
          "high": 21.79,
          "low": 20.67,
          "close": 21.2,
          "volume": 315697.38,
          "close_time": 1752451199999,
          "quote_volume": 6723947.6031,
          "trades": 27897,
          "taker_buy_base": 167248.54,
          "taker_buy_quote": 3565212.8643
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 21.21,
          "high": 22.08,
          "low": 21.03,
          "close": 21.27,
          "volume": 365979.33,
          "close_time": 1752537599999,
          "quote_volume": 7927073.7613,
          "trades": 32414,
          "taker_buy_base": 186354.92,
          "taker_buy_quote": 4036790.0318
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 21.27,
          "high": 22.57,
          "low": 20.36,
          "close": 22.5,
          "volume": 431816.81,
          "close_time": 1752623999999,
          "quote_volume": 9179236.1422,
          "trades": 38488,
          "taker_buy_base": 225299.23,
          "taker_buy_quote": 4800068.9146
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 22.51,
          "high": 23.04,
          "low": 21.62,
          "close": 22.68,
          "volume": 369138.42,
          "close_time": 1752710399999,
          "quote_volume": 8244586.2726,
          "trades": 31989,
          "taker_buy_base": 179068.27,
          "taker_buy_quote": 4003806.8485
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 22.67,
          "high": 24.34,
          "low": 22.03,
          "close": 23.93,
          "volume": 607730.3,
          "close_time": 1752796799999,
          "quote_volume": 13958695.2585,
          "trades": 47098,
          "taker_buy_base": 321626.74,
          "taker_buy_quote": 7396011.7769
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 23.93,
          "high": 25.04,
          "low": 23.09,
          "close": 23.53,
          "volume": 729206.68,
          "close_time": 1752883199999,
          "quote_volume": 17638292.7688,
          "trades": 55401,
          "taker_buy_base": 367927.1,
          "taker_buy_quote": 8903259.18
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 23.54,
          "high": 25.25,
          "low": 23.03,
          "close": 24.5,
          "volume": 489942.39,
          "close_time": 1752969599999,
          "quote_volume": 11802146.2883,
          "trades": 42228,
          "taker_buy_base": 242505.81,
          "taker_buy_quote": 5838190.35
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 24.52,
          "high": 25.56,
          "low": 24.32,
          "close": 25.05,
          "volume": 585350.13,
          "close_time": 1753055999999,
          "quote_volume": 14650208.0885,
          "trades": 45602,
          "taker_buy_base": 280419.71,
          "taker_buy_quote": 7017014.2723
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 25.06,
          "high": 26.52,
          "low": 24.66,
          "close": 25.44,
          "volume": 568653.23,
          "close_time": 1753142399999,
          "quote_volume": 14629620.9495,
          "trades": 44095,
          "taker_buy_base": 289341.05,
          "taker_buy_quote": 7450094.4396
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 25.45,
          "high": 26.09,
          "low": 24.7,
          "close": 25.9,
          "volume": 822345.34,
          "close_time": 1753228799999,
          "quote_volume": 20836608.0471,
          "trades": 61022,
          "taker_buy_base": 428379.21,
          "taker_buy_quote": 10842630.1138
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 25.9,
          "high": 26.13,
          "low": 21.69,
          "close": 23.96,
          "volume": 668011.83,
          "close_time": 1753315199999,
          "quote_volume": 16316270.4269,
          "trades": 56167,
          "taker_buy_base": 319132.38,
          "taker_buy_quote": 7799512.6554
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 23.96,
          "high": 24.47,
          "low": 22.55,
          "close": 23.68,
          "volume": 532497.11,
          "close_time": 1753401599999,
          "quote_volume": 12632887.2069,
          "trades": 46323,
          "taker_buy_base": 273140.9,
          "taker_buy_quote": 6481760.7717
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 23.69,
          "high": 24.03,
          "low": 22.86,
          "close": 24.0,
          "volume": 531099.48,
          "close_time": 1753487999999,
          "quote_volume": 12419033.6322,
          "trades": 39813,
          "taker_buy_base": 270715.5,
          "taker_buy_quote": 6331186.2122
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 24.01,
          "high": 25.78,
          "low": 23.85,
          "close": 24.94,
          "volume": 386880.23,
          "close_time": 1753574399999,
          "quote_volume": 9582424.4825,
          "trades": 32161,
          "taker_buy_base": 188232.01,
          "taker_buy_quote": 4669384.681
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 24.94,
          "high": 26.46,
          "low": 24.74,
          "close": 26.06,
          "volume": 432837.12,
          "close_time": 1753660799999,
          "quote_volume": 10974576.3384,
          "trades": 34661,
          "taker_buy_base": 211382.93,
          "taker_buy_quote": 5366041.9993
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 26.07,
          "high": 27.38,
          "low": 25.0,
          "close": 25.21,
          "volume": 1100185.04,
          "close_time": 1753747199999,
          "quote_volume": 29046193.593,
          "trades": 70129,
          "taker_buy_base": 468662.36,
          "taker_buy_quote": 12367187.4745
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 25.21,
          "high": 25.51,
          "low": 23.88,
          "close": 24.38,
          "volume": 812889.34,
          "close_time": 1753833599999,
          "quote_volume": 20015010.476,
          "trades": 44893,
          "taker_buy_base": 445348.99,
          "taker_buy_quote": 10954873.9114
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 24.37,
          "high": 24.5,
          "low": 22.37,
          "close": 23.3,
          "volume": 487464.84,
          "close_time": 1753919999999,
          "quote_volume": 11416895.4587,
          "trades": 35308,
          "taker_buy_base": 226894.2,
          "taker_buy_quote": 5323830.0188
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 23.31,
          "high": 24.12,
          "low": 22.41,
          "close": 22.48,
          "volume": 463772.99,
          "close_time": 1754006399999,
          "quote_volume": 10810201.9842,
          "trades": 28270,
          "taker_buy_base": 220128.83,
          "taker_buy_quote": 5127661.5924
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 22.47,
          "high": 22.58,
          "low": 21.02,
          "close": 21.51,
          "volume": 533757.57,
          "close_time": 1754092799999,
          "quote_volume": 11696990.4717,
          "trades": 35864,
          "taker_buy_base": 269662.9,
          "taker_buy_quote": 5913368.8878
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 21.5,
          "high": 21.81,
          "low": 20.65,
          "close": 20.86,
          "volume": 313585.23,
          "close_time": 1754179199999,
          "quote_volume": 6659383.5463,
          "trades": 20037,
          "taker_buy_base": 153293.62,
          "taker_buy_quote": 3258590.1502
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 20.86,
          "high": 21.54,
          "low": 20.58,
          "close": 21.37,
          "volume": 281562.53,
          "close_time": 1754265599999,
          "quote_volume": 5986967.1821,
          "trades": 19431,
          "taker_buy_base": 127303.19,
          "taker_buy_quote": 2707834.7705
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 21.38,
          "high": 23.12,
          "low": 21.34,
          "close": 23.11,
          "volume": 497678.41,
          "close_time": 1754351999999,
          "quote_volume": 11115587.7565,
          "trades": 29333,
          "taker_buy_base": 236889.7,
          "taker_buy_quote": 5295123.1717
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 23.12,
          "high": 23.14,
          "low": 21.44,
          "close": 21.91,
          "volume": 470184.16,
          "close_time": 1754438399999,
          "quote_volume": 10473119.0906,
          "trades": 28539,
          "taker_buy_base": 216007.06,
          "taker_buy_quote": 4812402.5051
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 21.91,
          "high": 22.4,
          "low": 21.58,
          "close": 22.24,
          "volume": 355447.78,
          "close_time": 1754524799999,
          "quote_volume": 7839945.8971,
          "trades": 24236,
          "taker_buy_base": 166036.55,
          "taker_buy_quote": 3663260.3071
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 22.24,
          "high": 23.37,
          "low": 21.96,
          "close": 23.36,
          "volume": 524062.01,
          "close_time": 1754611199999,
          "quote_volume": 11831244.8952,
          "trades": 27359,
          "taker_buy_base": 249379.84,
          "taker_buy_quote": 5635618.4368
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 23.37,
          "high": 23.88,
          "low": 23.02,
          "close": 23.8,
          "volume": 507515.07,
          "close_time": 1754697599999,
          "quote_volume": 11876984.9487,
          "trades": 38750,
          "taker_buy_base": 248391.81,
          "taker_buy_quote": 5813185.6518
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 23.81,
          "high": 24.82,
          "low": 23.74,
          "close": 24.24,
          "volume": 452895.36,
          "close_time": 1754783999999,
          "quote_volume": 11057184.7251,
          "trades": 32349,
          "taker_buy_base": 230552.8,
          "taker_buy_quote": 5630229.419
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 24.25,
          "high": 24.56,
          "low": 23.27,
          "close": 23.84,
          "volume": 392768.81,
          "close_time": 1754870399999,
          "quote_volume": 9373188.8201,
          "trades": 29407,
          "taker_buy_base": 171532.05,
          "taker_buy_quote": 4094090.8776
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 23.83,
          "high": 24.62,
          "low": 22.65,
          "close": 22.8,
          "volume": 671047.11,
          "close_time": 1754956799999,
          "quote_volume": 15935322.2067,
          "trades": 43277,
          "taker_buy_base": 299911.25,
          "taker_buy_quote": 7130283.7285
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 22.79,
          "high": 24.9,
          "low": 22.75,
          "close": 24.67,
          "volume": 554113.08,
          "close_time": 1755043199999,
          "quote_volume": 13213216.6958,
          "trades": 35654,
          "taker_buy_base": 286878.9,
          "taker_buy_quote": 6844793.8216
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 24.67,
          "high": 25.69,
          "low": 24.38,
          "close": 25.48,
          "volume": 643941.77,
          "close_time": 1755129599999,
          "quote_volume": 16166738.8894,
          "trades": 43735,
          "taker_buy_base": 305683.4,
          "taker_buy_quote": 7679737.0801
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 25.49,
          "high": 26.0,
          "low": 23.21,
          "close": 23.68,
          "volume": 936776.17,
          "close_time": 1755215999999,
          "quote_volume": 22846323.1813,
          "trades": 64965,
          "taker_buy_base": 430579.0,
          "taker_buy_quote": 10491277.527
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 23.69,
          "high": 25.68,
          "low": 23.48,
          "close": 23.78,
          "volume": 918414.01,
          "close_time": 1755302399999,
          "quote_volume": 22388232.0727,
          "trades": 59674,
          "taker_buy_base": 450888.7,
          "taker_buy_quote": 10982443.4309
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 23.78,
          "high": 24.39,
          "low": 23.59,
          "close": 24.32,
          "volume": 350884.09,
          "close_time": 1755388799999,
          "quote_volume": 8403701.3143,
          "trades": 25014,
          "taker_buy_base": 174559.39,
          "taker_buy_quote": 4184761.0061
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 24.33,
          "high": 25.69,
          "low": 24.05,
          "close": 25.08,
          "volume": 482169.24,
          "close_time": 1755475199999,
          "quote_volume": 12050765.4537,
          "trades": 36442,
          "taker_buy_base": 241556.65,
          "taker_buy_quote": 6032046.1028
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 25.09,
          "high": 25.34,
          "low": 23.34,
          "close": 23.7,
          "volume": 761461.69,
          "close_time": 1755561599999,
          "quote_volume": 18212798.0606,
          "trades": 50368,
          "taker_buy_base": 367010.48,
          "taker_buy_quote": 8775475.6363
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 23.7,
          "high": 24.07,
          "low": 22.32,
          "close": 22.36,
          "volume": 708219.66,
          "close_time": 1755647999999,
          "quote_volume": 16321216.706,
          "trades": 55100,
          "taker_buy_base": 372680.99,
          "taker_buy_quote": 8592885.4498
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 22.36,
          "high": 23.55,
          "low": 22.24,
          "close": 23.45,
          "volume": 471375.24,
          "close_time": 1755734399999,
          "quote_volume": 10809513.9149,
          "trades": 31991,
          "taker_buy_base": 243127.95,
          "taker_buy_quote": 5580379.438
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 23.45,
          "high": 23.62,
          "low": 22.71,
          "close": 22.76,
          "volume": 501519.04,
          "close_time": 1755820799999,
          "quote_volume": 11547684.2815,
          "trades": 31201,
          "taker_buy_base": 301343.99,
          "taker_buy_quote": 6924367.157
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 22.77,
          "high": 25.39,
          "low": 22.2,
          "close": 25.24,
          "volume": 855453.3,
          "close_time": 1755907199999,
          "quote_volume": 20450395.603,
          "trades": 54185,
          "taker_buy_base": 443222.44,
          "taker_buy_quote": 10610522.4775
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 25.25,
          "high": 26.76,
          "low": 24.47,
          "close": 26.24,
          "volume": 917602.48,
          "close_time": 1755993599999,
          "quote_volume": 23760463.0402,
          "trades": 62624,
          "taker_buy_base": 491863.14,
          "taker_buy_quote": 12743501.1535
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 26.25,
          "high": 29.06,
          "low": 24.92,
          "close": 25.83,
          "volume": 801916.09,
          "close_time": 1756079999999,
          "quote_volume": 20837382.3327,
          "trades": 51506,
          "taker_buy_base": 392102.72,
          "taker_buy_quote": 10125419.7209
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 25.84,
          "high": 25.99,
          "low": 23.05,
          "close": 23.35,
          "volume": 662980.08,
          "close_time": 1756166399999,
          "quote_volume": 16050008.1677,
          "trades": 47320,
          "taker_buy_base": 294597.47,
          "taker_buy_quote": 7122248.4911
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 23.36,
          "high": 24.36,
          "low": 23.1,
          "close": 24.18,
          "volume": 433167.96,
          "close_time": 1756252799999,
          "quote_volume": 10235232.3899,
          "trades": 30681,
          "taker_buy_base": 212928.72,
          "taker_buy_quote": 5041028.3358
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 24.18,
          "high": 25.34,
          "low": 23.86,
          "close": 24.42,
          "volume": 709843.21,
          "close_time": 1756339199999,
          "quote_volume": 17532229.7919,
          "trades": 41574,
          "taker_buy_base": 341684.54,
          "taker_buy_quote": 8443007.035
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 24.42,
          "high": 25.08,
          "low": 24.04,
          "close": 24.93,
          "volume": 465115.51,
          "close_time": 1756425599999,
          "quote_volume": 11449636.1889,
          "trades": 32779,
          "taker_buy_base": 218751.6,
          "taker_buy_quote": 5388723.5503
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 24.93,
          "high": 25.2,
          "low": 23.21,
          "close": 23.55,
          "volume": 777117.77,
          "close_time": 1756511999999,
          "quote_volume": 18709982.6633,
          "trades": 45286,
          "taker_buy_base": 375058.24,
          "taker_buy_quote": 9039447.1538
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 23.55,
          "high": 23.94,
          "low": 23.11,
          "close": 23.78,
          "volume": 214813.7,
          "close_time": 1756598399999,
          "quote_volume": 5070458.7739,
          "trades": 16554,
          "taker_buy_base": 105351.62,
          "taker_buy_quote": 2487805.9426
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 23.77,
          "high": 24.21,
          "low": 23.39,
          "close": 23.4,
          "volume": 210534.67,
          "close_time": 1756684799999,
          "quote_volume": 5029308.0524,
          "trades": 14280,
          "taker_buy_base": 104880.73,
          "taker_buy_quote": 2503547.1108
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 23.39,
          "high": 24.34,
          "low": 22.68,
          "close": 23.23,
          "volume": 696409.76,
          "close_time": 1756771199999,
          "quote_volume": 16364886.4323,
          "trades": 40472,
          "taker_buy_base": 351313.29,
          "taker_buy_quote": 8259102.6601
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 23.23,
          "high": 24.5,
          "low": 23.03,
          "close": 24.45,
          "volume": 656648.13,
          "close_time": 1756857599999,
          "quote_volume": 15683703.6175,
          "trades": 35063,
          "taker_buy_base": 327122.12,
          "taker_buy_quote": 7817175.1847
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 24.47,
          "high": 25.78,
          "low": 24.27,
          "close": 25.21,
          "volume": 671290.05,
          "close_time": 1756943999999,
          "quote_volume": 16839160.9138,
          "trades": 35838,
          "taker_buy_base": 335548.76,
          "taker_buy_quote": 8411332.2327
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 25.21,
          "high": 25.28,
          "low": 24.19,
          "close": 24.22,
          "volume": 450198.75,
          "close_time": 1757030399999,
          "quote_volume": 11118931.4517,
          "trades": 24616,
          "taker_buy_base": 220110.41,
          "taker_buy_quote": 5439743.226
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 24.22,
          "high": 25.1,
          "low": 23.88,
          "close": 24.47,
          "volume": 580009.77,
          "close_time": 1757116799999,
          "quote_volume": 14221316.2252,
          "trades": 31345,
          "taker_buy_base": 287855.97,
          "taker_buy_quote": 7061606.4054
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 24.46,
          "high": 24.62,
          "low": 24.09,
          "close": 24.38,
          "volume": 209635.39,
          "close_time": 1757203199999,
          "quote_volume": 5102790.9784,
          "trades": 17651,
          "taker_buy_base": 93977.76,
          "taker_buy_quote": 2287131.7523
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 24.38,
          "high": 24.94,
          "low": 24.26,
          "close": 24.69,
          "volume": 238795.8,
          "close_time": 1757289599999,
          "quote_volume": 5861393.1406,
          "trades": 18419,
          "taker_buy_base": 107497.8,
          "taker_buy_quote": 2639858.493
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 24.7,
          "high": 25.8,
          "low": 24.54,
          "close": 25.28,
          "volume": 648617.61,
          "close_time": 1757375999999,
          "quote_volume": 16378908.377,
          "trades": 35641,
          "taker_buy_base": 286330.15,
          "taker_buy_quote": 7228397.7243
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 25.29,
          "high": 26.35,
          "low": 24.92,
          "close": 25.93,
          "volume": 769401.35,
          "close_time": 1757462399999,
          "quote_volume": 19878259.62,
          "trades": 42345,
          "taker_buy_base": 370956.15,
          "taker_buy_quote": 9591698.5705
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 25.94,
          "high": 29.6,
          "low": 25.76,
          "close": 29.48,
          "volume": 1375464.59,
          "close_time": 1757548799999,
          "quote_volume": 38346228.6731,
          "trades": 79223,
          "taker_buy_base": 690853.65,
          "taker_buy_quote": 19289061.6572
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 29.48,
          "high": 30.0,
          "low": 28.31,
          "close": 29.17,
          "volume": 915968.65,
          "close_time": 1757635199999,
          "quote_volume": 26579200.1924,
          "trades": 52572,
          "taker_buy_base": 440164.37,
          "taker_buy_quote": 12785333.4481
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 29.16,
          "high": 29.42,
          "low": 28.25,
          "close": 29.01,
          "volume": 507052.45,
          "close_time": 1757721599999,
          "quote_volume": 14555381.9879,
          "trades": 33774,
          "taker_buy_base": 242416.07,
          "taker_buy_quote": 6962196.8724
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 29.0,
          "high": 31.28,
          "low": 28.76,
          "close": 30.11,
          "volume": 1071249.01,
          "close_time": 1757807999999,
          "quote_volume": 32383135.1342,
          "trades": 64236,
          "taker_buy_base": 545690.51,
          "taker_buy_quote": 16502828.8193
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 30.11,
          "high": 30.65,
          "low": 28.99,
          "close": 29.46,
          "volume": 559148.5,
          "close_time": 1757894399999,
          "quote_volume": 16664233.6915,
          "trades": 40581,
          "taker_buy_base": 269507.4,
          "taker_buy_quote": 8039099.2391
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 29.45,
          "high": 30.44,
          "low": 28.25,
          "close": 29.8,
          "volume": 867375.11,
          "close_time": 1757980799999,
          "quote_volume": 25356840.7374,
          "trades": 51330,
          "taker_buy_base": 431872.29,
          "taker_buy_quote": 12643487.8535
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 29.81,
          "high": 30.99,
          "low": 29.17,
          "close": 30.08,
          "volume": 783807.49,
          "close_time": 1758067199999,
          "quote_volume": 23679834.3542,
          "trades": 54530,
          "taker_buy_base": 397090.84,
          "taker_buy_quote": 12003488.3774
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 30.08,
          "high": 32.01,
          "low": 29.4,
          "close": 31.83,
          "volume": 1014614.67,
          "close_time": 1758153599999,
          "quote_volume": 30745541.9355,
          "trades": 84283,
          "taker_buy_base": 523312.59,
          "taker_buy_quote": 15870931.0248
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 31.84,
          "high": 35.44,
          "low": 31.64,
          "close": 35.21,
          "volume": 1654298.07,
          "close_time": 1758239999999,
          "quote_volume": 55450550.6478,
          "trades": 132373,
          "taker_buy_base": 873686.19,
          "taker_buy_quote": 29307855.8447
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 35.21,
          "high": 35.81,
          "low": 33.37,
          "close": 33.77,
          "volume": 962597.91,
          "close_time": 1758326399999,
          "quote_volume": 33070623.1633,
          "trades": 73652,
          "taker_buy_base": 492934.66,
          "taker_buy_quote": 16932980.2928
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 33.76,
          "high": 34.13,
          "low": 32.88,
          "close": 33.2,
          "volume": 593961.82,
          "close_time": 1758412799999,
          "quote_volume": 19933682.0357,
          "trades": 41721,
          "taker_buy_base": 307275.26,
          "taker_buy_quote": 10312385.4165
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 33.19,
          "high": 33.63,
          "low": 32.61,
          "close": 33.07,
          "volume": 481571.85,
          "close_time": 1758499199999,
          "quote_volume": 15911325.8181,
          "trades": 33772,
          "taker_buy_base": 251144.43,
          "taker_buy_quote": 8297650.1789
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 33.07,
          "high": 34.0,
          "low": 28.7,
          "close": 33.9,
          "volume": 1473092.61,
          "close_time": 1758585599999,
          "quote_volume": 46721926.0558,
          "trades": 105074,
          "taker_buy_base": 715631.32,
          "taker_buy_quote": 22746277.8851
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 33.9,
          "high": 36.18,
          "low": 32.78,
          "close": 33.63,
          "volume": 2240962.21,
          "close_time": 1758671999999,
          "quote_volume": 77581228.2206,
          "trades": 146176,
          "taker_buy_base": 1260420.64,
          "taker_buy_quote": 43634629.8965
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 33.62,
          "high": 34.86,
          "low": 32.29,
          "close": 32.33,
          "volume": 1128299.2,
          "close_time": 1758758399999,
          "quote_volume": 38416398.8913,
          "trades": 84609,
          "taker_buy_base": 553809.54,
          "taker_buy_quote": 18875687.3892
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 32.33,
          "high": 32.79,
          "low": 28.56,
          "close": 28.66,
          "volume": 1305908.25,
          "close_time": 1758844799999,
          "quote_volume": 40021386.5827,
          "trades": 98560,
          "taker_buy_base": 653164.06,
          "taker_buy_quote": 20057406.7713
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 28.65,
          "high": 29.63,
          "low": 27.1,
          "close": 29.11,
          "volume": 1112360.53,
          "close_time": 1758931199999,
          "quote_volume": 31577071.9418,
          "trades": 73507,
          "taker_buy_base": 535380.26,
          "taker_buy_quote": 15195016.8243
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 29.11,
          "high": 29.12,
          "low": 28.26,
          "close": 28.77,
          "volume": 394478.61,
          "close_time": 1759017599999,
          "quote_volume": 11313355.7728,
          "trades": 32463,
          "taker_buy_base": 205475.43,
          "taker_buy_quote": 5894634.2974
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 28.76,
          "high": 30.21,
          "low": 27.95,
          "close": 30.01,
          "volume": 458623.64,
          "close_time": 1759103999999,
          "quote_volume": 13283526.428,
          "trades": 35471,
          "taker_buy_base": 243465.53,
          "taker_buy_quote": 7072665.7608
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 30.02,
          "high": 30.85,
          "low": 29.16,
          "close": 30.44,
          "volume": 681556.74,
          "close_time": 1759190399999,
          "quote_volume": 20474506.8425,
          "trades": 44376,
          "taker_buy_base": 348195.99,
          "taker_buy_quote": 10468005.47
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 30.44,
          "high": 30.73,
          "low": 28.83,
          "close": 30.01,
          "volume": 641388.87,
          "close_time": 1759276799999,
          "quote_volume": 19010226.7799,
          "trades": 46049,
          "taker_buy_base": 305785.08,
          "taker_buy_quote": 9069257.0315
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 30.02,
          "high": 31.11,
          "low": 29.63,
          "close": 30.75,
          "volume": 704004.0,
          "close_time": 1759363199999,
          "quote_volume": 21483730.2508,
          "trades": 46164,
          "taker_buy_base": 343949.87,
          "taker_buy_quote": 10489402.2647
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 30.76,
          "high": 31.4,
          "low": 29.52,
          "close": 30.99,
          "volume": 1196560.53,
          "close_time": 1759449599999,
          "quote_volume": 36593440.2217,
          "trades": 64784,
          "taker_buy_base": 588444.12,
          "taker_buy_quote": 18003801.1352
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 30.99,
          "high": 31.59,
          "low": 30.01,
          "close": 31.34,
          "volume": 911431.48,
          "close_time": 1759535999999,
          "quote_volume": 28136936.375,
          "trades": 61414,
          "taker_buy_base": 457645.74,
          "taker_buy_quote": 14129366.2258
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 31.35,
          "high": 31.46,
          "low": 29.88,
          "close": 30.13,
          "volume": 466301.82,
          "close_time": 1759622399999,
          "quote_volume": 14272621.5847,
          "trades": 29960,
          "taker_buy_base": 230115.39,
          "taker_buy_quote": 7060229.8638
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 30.13,
          "high": 31.22,
          "low": 29.65,
          "close": 30.07,
          "volume": 766193.74,
          "close_time": 1759708799999,
          "quote_volume": 23281192.5197,
          "trades": 50805,
          "taker_buy_base": 382181.59,
          "taker_buy_quote": 11616772.7976
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 30.09,
          "high": 31.06,
          "low": 29.96,
          "close": 30.63,
          "volume": 979482.58,
          "close_time": 1759795199999,
          "quote_volume": 29891919.8906,
          "trades": 74566,
          "taker_buy_base": 448642.31,
          "taker_buy_quote": 13693822.6635
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 30.62,
          "high": 30.74,
          "low": 27.84,
          "close": 27.93,
          "volume": 920526.99,
          "close_time": 1759881599999,
          "quote_volume": 27005056.367,
          "trades": 87901,
          "taker_buy_base": 412672.38,
          "taker_buy_quote": 12144344.7138
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 27.94,
          "high": 29.64,
          "low": 27.86,
          "close": 28.82,
          "volume": 649471.6,
          "close_time": 1759967999999,
          "quote_volume": 18604410.8177,
          "trades": 47440,
          "taker_buy_base": 331652.97,
          "taker_buy_quote": 9495741.9315
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 28.83,
          "high": 28.91,
          "low": 27.58,
          "close": 28.39,
          "volume": 458652.82,
          "close_time": 1760054399999,
          "quote_volume": 12928935.5073,
          "trades": 34753,
          "taker_buy_base": 203790.4,
          "taker_buy_quote": 5744027.9135
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 28.4,
          "high": 28.63,
          "low": 8.31,
          "close": 20.71,
          "volume": 2451442.87,
          "close_time": 1760140799999,
          "quote_volume": 57756914.5583,
          "trades": 276282,
          "taker_buy_base": 1137261.73,
          "taker_buy_quote": 26921159.0701
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 20.7,
          "high": 23.4,
          "low": 20.37,
          "close": 21.48,
          "volume": 1639314.39,
          "close_time": 1760227199999,
          "quote_volume": 36285452.7083,
          "trades": 134008,
          "taker_buy_base": 853259.65,
          "taker_buy_quote": 18893060.4229
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 21.49,
          "high": 23.36,
          "low": 20.68,
          "close": 22.53,
          "volume": 1483224.2,
          "close_time": 1760313599999,
          "quote_volume": 32809573.0543,
          "trades": 92086,
          "taker_buy_base": 746349.71,
          "taker_buy_quote": 16520620.304
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 22.52,
          "high": 24.08,
          "low": 21.73,
          "close": 23.83,
          "volume": 1752989.89,
          "close_time": 1760399999999,
          "quote_volume": 39978683.0523,
          "trades": 90953,
          "taker_buy_base": 881039.9,
          "taker_buy_quote": 20104467.2001
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 23.83,
          "high": 23.92,
          "low": 21.83,
          "close": 22.75,
          "volume": 1409691.29,
          "close_time": 1760486399999,
          "quote_volume": 32002004.0582,
          "trades": 61743,
          "taker_buy_base": 707822.41,
          "taker_buy_quote": 16089469.053
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 22.75,
          "high": 23.29,
          "low": 21.58,
          "close": 21.91,
          "volume": 680315.71,
          "close_time": 1760572799999,
          "quote_volume": 15192876.5947,
          "trades": 39100,
          "taker_buy_base": 314103.28,
          "taker_buy_quote": 7020973.9451
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 21.92,
          "high": 22.4,
          "low": 20.59,
          "close": 20.98,
          "volume": 829564.55,
          "close_time": 1760659199999,
          "quote_volume": 17776494.3956,
          "trades": 45494,
          "taker_buy_base": 421479.9,
          "taker_buy_quote": 9029817.539
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 20.99,
          "high": 21.27,
          "low": 19.03,
          "close": 19.97,
          "volume": 1096273.58,
          "close_time": 1760745599999,
          "quote_volume": 21718543.7823,
          "trades": 51504,
          "taker_buy_base": 540608.29,
          "taker_buy_quote": 10711952.7019
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 19.97,
          "high": 20.42,
          "low": 19.83,
          "close": 20.22,
          "volume": 252965.72,
          "close_time": 1760831999999,
          "quote_volume": 5094297.6359,
          "trades": 14702,
          "taker_buy_base": 124889.04,
          "taker_buy_quote": 2515168.1529
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 20.23,
          "high": 20.87,
          "low": 19.76,
          "close": 20.6,
          "volume": 424959.05,
          "close_time": 1760918399999,
          "quote_volume": 8696634.4628,
          "trades": 28116,
          "taker_buy_base": 196044.52,
          "taker_buy_quote": 4010263.3181
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 20.6,
          "high": 21.21,
          "low": 20.18,
          "close": 20.35,
          "volume": 412289.69,
          "close_time": 1761004799999,
          "quote_volume": 8518816.9711,
          "trades": 34217,
          "taker_buy_base": 192747.81,
          "taker_buy_quote": 3982579.0925
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 20.35,
          "high": 20.85,
          "low": 19.48,
          "close": 19.55,
          "volume": 571399.97,
          "close_time": 1761091199999,
          "quote_volume": 11498274.3122,
          "trades": 46445,
          "taker_buy_base": 274250.18,
          "taker_buy_quote": 5523796.7935
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 19.55,
          "high": 19.72,
          "low": 18.42,
          "close": 19.02,
          "volume": 570781.15,
          "close_time": 1761177599999,
          "quote_volume": 10979453.2781,
          "trades": 43492,
          "taker_buy_base": 260965.12,
          "taker_buy_quote": 5017803.9053
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 19.02,
          "high": 19.75,
          "low": 18.98,
          "close": 19.13,
          "volume": 379051.71,
          "close_time": 1761263999999,
          "quote_volume": 7344575.4749,
          "trades": 24128,
          "taker_buy_base": 192577.44,
          "taker_buy_quote": 3728253.5353
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 19.14,
          "high": 19.97,
          "low": 19.03,
          "close": 19.5,
          "volume": 383219.03,
          "close_time": 1761350399999,
          "quote_volume": 7471432.02,
          "trades": 23694,
          "taker_buy_base": 182903.08,
          "taker_buy_quote": 3569345.7873
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 19.5,
          "high": 19.83,
          "low": 19.25,
          "close": 19.72,
          "volume": 220798.78,
          "close_time": 1761436799999,
          "quote_volume": 4304430.778,
          "trades": 18453,
          "taker_buy_base": 118901.09,
          "taker_buy_quote": 2316409.4635
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 19.72,
          "high": 20.96,
          "low": 19.35,
          "close": 20.82,
          "volume": 564838.2,
          "close_time": 1761523199999,
          "quote_volume": 11396309.4362,
          "trades": 38086,
          "taker_buy_base": 288276.09,
          "taker_buy_quote": 5816064.8646
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 20.84,
          "high": 21.1,
          "low": 20.18,
          "close": 20.33,
          "volume": 441349.0,
          "close_time": 1761609599999,
          "quote_volume": 9120078.692,
          "trades": 35330,
          "taker_buy_base": 207887.47,
          "taker_buy_quote": 4296380.7479
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 20.33,
          "high": 20.54,
          "low": 19.15,
          "close": 19.48,
          "volume": 475470.45,
          "close_time": 1761695999999,
          "quote_volume": 9502595.0926,
          "trades": 48255,
          "taker_buy_base": 225581.34,
          "taker_buy_quote": 4512261.648
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 19.48,
          "high": 20.2,
          "low": 19.32,
          "close": 19.66,
          "volume": 436759.32,
          "close_time": 1761782399999,
          "quote_volume": 8627307.0783,
          "trades": 35019,
          "taker_buy_base": 220222.3,
          "taker_buy_quote": 4353921.3966
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 19.66,
          "high": 19.97,
          "low": 17.53,
          "close": 18.11,
          "volume": 566204.38,
          "close_time": 1761868799999,
          "quote_volume": 10499300.9501,
          "trades": 43742,
          "taker_buy_base": 237516.73,
          "taker_buy_quote": 4419280.615
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 18.12,
          "high": 18.57,
          "low": 17.78,
          "close": 18.2,
          "volume": 446307.37,
          "close_time": 1761955199999,
          "quote_volume": 8136044.9632,
          "trades": 37120,
          "taker_buy_base": 225216.53,
          "taker_buy_quote": 4104883.8296
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 18.2,
          "high": 18.73,
          "low": 18.09,
          "close": 18.71,
          "volume": 237007.37,
          "close_time": 1762041599999,
          "quote_volume": 4396785.7947,
          "trades": 24085,
          "taker_buy_base": 109229.28,
          "taker_buy_quote": 2026656.072
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 18.71,
          "high": 19.01,
          "low": 18.09,
          "close": 18.81,
          "volume": 347133.62,
          "close_time": 1762127999999,
          "quote_volume": 6465085.5031,
          "trades": 28455,
          "taker_buy_base": 166200.79,
          "taker_buy_quote": 3097874.2831
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 18.81,
          "high": 18.91,
          "low": 15.9,
          "close": 16.65,
          "volume": 1070387.86,
          "close_time": 1762214399999,
          "quote_volume": 18205160.8024,
          "trades": 73118,
          "taker_buy_base": 501774.43,
          "taker_buy_quote": 8526173.1272
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 16.66,
          "high": 17.0,
          "low": 14.98,
          "close": 15.99,
          "volume": 1108494.86,
          "close_time": 1762300799999,
          "quote_volume": 17693738.3025,
          "trades": 73298,
          "taker_buy_base": 528713.92,
          "taker_buy_quote": 8458118.7776
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 15.99,
          "high": 17.0,
          "low": 15.29,
          "close": 16.6,
          "volume": 542088.08,
          "close_time": 1762387199999,
          "quote_volume": 8920084.3527,
          "trades": 36956,
          "taker_buy_base": 268589.08,
          "taker_buy_quote": 4421796.6552
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 16.61,
          "high": 16.73,
          "low": 15.59,
          "close": 16.12,
          "volume": 510100.72,
          "close_time": 1762473599999,
          "quote_volume": 8239109.7848,
          "trades": 35589,
          "taker_buy_base": 273092.28,
          "taker_buy_quote": 4411822.3881
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 16.12,
          "high": 18.05,
          "low": 16.05,
          "close": 17.74,
          "volume": 1283239.81,
          "close_time": 1762559999999,
          "quote_volume": 21941028.0109,
          "trades": 82776,
          "taker_buy_base": 655833.62,
          "taker_buy_quote": 11234944.4065
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.74,
          "high": 18.41,
          "low": 17.02,
          "close": 17.49,
          "volume": 519957.82,
          "close_time": 1762646399999,
          "quote_volume": 9169563.8863,
          "trades": 42564,
          "taker_buy_base": 255958.22,
          "taker_buy_quote": 4517242.1645
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 17.5,
          "high": 17.91,
          "low": 16.8,
          "close": 17.78,
          "volume": 392259.31,
          "close_time": 1762732799999,
          "quote_volume": 6851514.4713,
          "trades": 26605,
          "taker_buy_base": 192257.86,
          "taker_buy_quote": 3359229.1089
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 17.77,
          "high": 18.35,
          "low": 17.64,
          "close": 18.17,
          "volume": 491252.14,
          "close_time": 1762819199999,
          "quote_volume": 8863293.6019,
          "trades": 30485,
          "taker_buy_base": 252024.32,
          "taker_buy_quote": 4549630.4376
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 18.18,
          "high": 18.6,
          "low": 16.97,
          "close": 17.0,
          "volume": 359781.83,
          "close_time": 1762905599999,
          "quote_volume": 6386215.2682,
          "trades": 18826,
          "taker_buy_base": 174453.84,
          "taker_buy_quote": 3100708.136
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 17.01,
          "high": 17.76,
          "low": 16.64,
          "close": 16.81,
          "volume": 502118.53,
          "close_time": 1762991999999,
          "quote_volume": 8620199.6589,
          "trades": 27143,
          "taker_buy_base": 268101.22,
          "taker_buy_quote": 4600424.3418
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 16.81,
          "high": 17.69,
          "low": 15.76,
          "close": 16.1,
          "volume": 559355.78,
          "close_time": 1763078399999,
          "quote_volume": 9411481.5283,
          "trades": 31055,
          "taker_buy_base": 273713.54,
          "taker_buy_quote": 4599072.7379
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 16.1,
          "high": 16.17,
          "low": 14.84,
          "close": 15.13,
          "volume": 878248.46,
          "close_time": 1763164799999,
          "quote_volume": 13614784.1461,
          "trades": 54750,
          "taker_buy_base": 421886.17,
          "taker_buy_quote": 6547333.2618
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 15.12,
          "high": 15.77,
          "low": 15.1,
          "close": 15.51,
          "volume": 255875.0,
          "close_time": 1763251199999,
          "quote_volume": 3979896.2619,
          "trades": 17334,
          "taker_buy_base": 132432.65,
          "taker_buy_quote": 2062277.4842
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.52,
          "high": 15.84,
          "low": 14.61,
          "close": 15.14,
          "volume": 515435.02,
          "close_time": 1763337599999,
          "quote_volume": 7802556.3331,
          "trades": 39272,
          "taker_buy_base": 251942.78,
          "taker_buy_quote": 3815800.0559
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 15.13,
          "high": 15.83,
          "low": 14.24,
          "close": 14.51,
          "volume": 931842.03,
          "close_time": 1763423999999,
          "quote_volume": 14027801.8799,
          "trades": 40953,
          "taker_buy_base": 469263.81,
          "taker_buy_quote": 7059496.6692
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.52,
          "high": 14.91,
          "low": 14.01,
          "close": 14.59,
          "volume": 810318.42,
          "close_time": 1763510399999,
          "quote_volume": 11796077.919,
          "trades": 46979,
          "taker_buy_base": 376806.21,
          "taker_buy_quote": 5485901.1829
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.58,
          "high": 14.68,
          "low": 13.7,
          "close": 14.27,
          "volume": 687649.53,
          "close_time": 1763596799999,
          "quote_volume": 9775358.1971,
          "trades": 38921,
          "taker_buy_base": 343854.0,
          "taker_buy_quote": 4894423.1426
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.27,
          "high": 14.51,
          "low": 13.49,
          "close": 13.79,
          "volume": 600201.55,
          "close_time": 1763683199999,
          "quote_volume": 8422192.9917,
          "trades": 36072,
          "taker_buy_base": 306389.74,
          "taker_buy_quote": 4299555.9042
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.8,
          "high": 13.97,
          "low": 12.48,
          "close": 13.27,
          "volume": 1117931.21,
          "close_time": 1763769599999,
          "quote_volume": 14803378.2944,
          "trades": 55558,
          "taker_buy_base": 527231.31,
          "taker_buy_quote": 6980898.3266
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.28,
          "high": 13.38,
          "low": 13.03,
          "close": 13.23,
          "volume": 488554.86,
          "close_time": 1763855999999,
          "quote_volume": 6470916.9488,
          "trades": 37198,
          "taker_buy_base": 250492.15,
          "taker_buy_quote": 3315911.2319
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.24,
          "high": 13.46,
          "low": 13.21,
          "close": 13.27,
          "volume": 448743.65,
          "close_time": 1763942399999,
          "quote_volume": 5985450.6598,
          "trades": 28152,
          "taker_buy_base": 217160.75,
          "taker_buy_quote": 2896451.162
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.27,
          "high": 14.05,
          "low": 13.16,
          "close": 13.89,
          "volume": 840480.02,
          "close_time": 1764028799999,
          "quote_volume": 11399440.0952,
          "trades": 43663,
          "taker_buy_base": 441392.58,
          "taker_buy_quote": 5983672.0527
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 13.89,
          "high": 14.37,
          "low": 13.69,
          "close": 14.17,
          "volume": 652933.56,
          "close_time": 1764115199999,
          "quote_volume": 9107306.9948,
          "trades": 39086,
          "taker_buy_base": 297096.98,
          "taker_buy_quote": 4140773.8901
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.18,
          "high": 14.95,
          "low": 13.9,
          "close": 14.95,
          "volume": 839647.62,
          "close_time": 1764201599999,
          "quote_volume": 12051452.3062,
          "trades": 42528,
          "taker_buy_base": 403422.49,
          "taker_buy_quote": 5785583.5576
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.95,
          "high": 15.16,
          "low": 14.86,
          "close": 15.02,
          "volume": 645562.69,
          "close_time": 1764287999999,
          "quote_volume": 9668134.5151,
          "trades": 27146,
          "taker_buy_base": 324758.72,
          "taker_buy_quote": 4864596.1181
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 15.03,
          "high": 15.27,
          "low": 14.79,
          "close": 14.85,
          "volume": 620828.65,
          "close_time": 1764374399999,
          "quote_volume": 9300661.1165,
          "trades": 28407,
          "taker_buy_base": 308222.73,
          "taker_buy_quote": 4615478.902
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 14.85,
          "high": 14.91,
          "low": 14.2,
          "close": 14.25,
          "volume": 446024.79,
          "close_time": 1764460799999,
          "quote_volume": 6529268.8378,
          "trades": 21435,
          "taker_buy_base": 222615.33,
          "taker_buy_quote": 3259005.3818
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 14.25,
          "high": 14.34,
          "low": 13.66,
          "close": 13.71,
          "volume": 529733.08,
          "close_time": 1764547199999,
          "quote_volume": 7443133.9786,
          "trades": 28965,
          "taker_buy_base": 254200.08,
          "taker_buy_quote": 3570762.4329
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 12.56,
          "close": 12.76,
          "volume": 673946.66,
          "close_time": 1764633599999,
          "quote_volume": 8748870.6991,
          "trades": 49896,
          "taker_buy_base": 317327.12,
          "taker_buy_quote": 4117883.102
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.75,
          "high": 13.77,
          "low": 12.72,
          "close": 13.63,
          "volume": 757385.1,
          "close_time": 1764719999999,
          "quote_volume": 10050987.6169,
          "trades": 43649,
          "taker_buy_base": 363758.21,
          "taker_buy_quote": 4832352.8109
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.64,
          "high": 15.08,
          "low": 13.59,
          "close": 14.78,
          "volume": 874119.83,
          "close_time": 1764806399999,
          "quote_volume": 12489239.5049,
          "trades": 56775,
          "taker_buy_base": 430791.6,
          "taker_buy_quote": 6160607.0555
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.79,
          "high": 14.88,
          "low": 14.21,
          "close": 14.41,
          "volume": 724045.34,
          "close_time": 1764892799999,
          "quote_volume": 10605163.0107,
          "trades": 36017,
          "taker_buy_base": 361383.11,
          "taker_buy_quote": 5293093.9522
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 14.41,
          "high": 14.53,
          "low": 13.11,
          "close": 13.22,
          "volume": 627950.65,
          "close_time": 1764979199999,
          "quote_volume": 8679083.8494,
          "trades": 40904,
          "taker_buy_base": 293607.61,
          "taker_buy_quote": 4061360.9513
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.21,
          "high": 13.48,
          "low": 13.14,
          "close": 13.41,
          "volume": 375162.56,
          "close_time": 1765065599999,
          "quote_volume": 4996421.3184,
          "trades": 27024,
          "taker_buy_base": 205848.88,
          "taker_buy_quote": 2741005.0649
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.41,
          "high": 13.85,
          "low": 12.96,
          "close": 13.49,
          "volume": 627309.68,
          "close_time": 1765151999999,
          "quote_volume": 8436266.2583,
          "trades": 37336,
          "taker_buy_base": 311852.01,
          "taker_buy_quote": 4189497.272
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.49,
          "high": 13.92,
          "low": 13.38,
          "close": 13.65,
          "volume": 623057.83,
          "close_time": 1765238399999,
          "quote_volume": 8513635.7159,
          "trades": 39157,
          "taker_buy_base": 279873.42,
          "taker_buy_quote": 3824670.8501
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.64,
          "high": 14.73,
          "low": 13.49,
          "close": 14.6,
          "volume": 789375.25,
          "close_time": 1765324799999,
          "quote_volume": 11128671.7813,
          "trades": 54010,
          "taker_buy_base": 370027.83,
          "taker_buy_quote": 5222877.6224
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 14.61,
          "high": 14.82,
          "low": 14.1,
          "close": 14.12,
          "volume": 898729.2,
          "close_time": 1765411199999,
          "quote_volume": 12986548.1965,
          "trades": 53992,
          "taker_buy_base": 429286.74,
          "taker_buy_quote": 6202398.8825
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 14.12,
          "high": 14.12,
          "low": 12.89,
          "close": 13.42,
          "volume": 862101.65,
          "close_time": 1765497599999,
          "quote_volume": 11523304.2708,
          "trades": 55618,
          "taker_buy_base": 415088.58,
          "taker_buy_quote": 5543466.6206
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.43,
          "high": 13.79,
          "low": 12.81,
          "close": 13.11,
          "volume": 693493.66,
          "close_time": 1765583999999,
          "quote_volume": 9242672.235,
          "trades": 42336,
          "taker_buy_base": 313425.01,
          "taker_buy_quote": 4176179.8539
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 13.11,
          "high": 13.47,
          "low": 13.09,
          "close": 13.38,
          "volume": 382121.36,
          "close_time": 1765670399999,
          "quote_volume": 5087965.5994,
          "trades": 19650,
          "taker_buy_base": 177500.1,
          "taker_buy_quote": 2363372.6461
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.38,
          "high": 13.4,
          "low": 12.74,
          "close": 12.88,
          "volume": 420041.11,
          "close_time": 1765756799999,
          "quote_volume": 5484838.3658,
          "trades": 25071,
          "taker_buy_base": 192811.07,
          "taker_buy_quote": 2518369.9024
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.88,
          "high": 13.36,
          "low": 12.21,
          "close": 12.35,
          "volume": 801105.75,
          "close_time": 1765843199999,
          "quote_volume": 10268543.3494,
          "trades": 47029,
          "taker_buy_base": 377649.01,
          "taker_buy_quote": 4846047.4918
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.41,
          "low": 11.91,
          "close": 12.34,
          "volume": 797680.85,
          "close_time": 1765929599999,
          "quote_volume": 9761699.2757,
          "trades": 53832,
          "taker_buy_base": 379947.29,
          "taker_buy_quote": 4649122.1625
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.34,
          "high": 12.65,
          "low": 11.7,
          "close": 11.85,
          "volume": 906965.87,
          "close_time": 1766015999999,
          "quote_volume": 11024386.0666,
          "trades": 43331,
          "taker_buy_base": 441858.65,
          "taker_buy_quote": 5374992.9082
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 11.86,
          "high": 12.31,
          "low": 11.28,
          "close": 11.43,
          "volume": 944377.05,
          "close_time": 1766102399999,
          "quote_volume": 11093528.4083,
          "trades": 41715,
          "taker_buy_base": 444772.66,
          "taker_buy_quote": 5223887.9556
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.43,
          "high": 12.45,
          "low": 11.26,
          "close": 12.25,
          "volume": 660926.13,
          "close_time": 1766188799999,
          "quote_volume": 7908791.4557,
          "trades": 38024,
          "taker_buy_base": 328295.7,
          "taker_buy_quote": 3923771.3399
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.25,
          "high": 12.37,
          "low": 12.12,
          "close": 12.21,
          "volume": 287087.48,
          "close_time": 1766275199999,
          "quote_volume": 3517059.7077,
          "trades": 10915,
          "taker_buy_base": 132741.03,
          "taker_buy_quote": 1625664.0469
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.21,
          "high": 12.34,
          "low": 11.95,
          "close": 12.14,
          "volume": 368970.52,
          "close_time": 1766361599999,
          "quote_volume": 4477527.3614,
          "trades": 16139,
          "taker_buy_base": 182497.2,
          "taker_buy_quote": 2214665.983
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.15,
          "high": 12.46,
          "low": 12.01,
          "close": 12.42,
          "volume": 701097.61,
          "close_time": 1766447999999,
          "quote_volume": 8615494.9451,
          "trades": 28908,
          "taker_buy_base": 355241.59,
          "taker_buy_quote": 4363106.3759
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.42,
          "high": 12.54,
          "low": 11.84,
          "close": 12.18,
          "volume": 687072.0,
          "close_time": 1766534399999,
          "quote_volume": 8382252.95,
          "trades": 25771,
          "taker_buy_base": 347911.62,
          "taker_buy_quote": 4241110.4391
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.18,
          "high": 12.22,
          "low": 11.88,
          "close": 12.1,
          "volume": 410204.57,
          "close_time": 1766620799999,
          "quote_volume": 4940047.1151,
          "trades": 17234,
          "taker_buy_base": 199515.1,
          "taker_buy_quote": 2403217.4749
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.1,
          "high": 12.54,
          "low": 12.04,
          "close": 12.08,
          "volume": 460116.91,
          "close_time": 1766707199999,
          "quote_volume": 5653420.9878,
          "trades": 18186,
          "taker_buy_base": 216127.14,
          "taker_buy_quote": 2654319.1278
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 12.07,
          "high": 12.61,
          "low": 12.02,
          "close": 12.33,
          "volume": 621362.65,
          "close_time": 1766793599999,
          "quote_volume": 7687257.6898,
          "trades": 20510,
          "taker_buy_base": 288586.8,
          "taker_buy_quote": 3571131.2548
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 12.34,
          "high": 12.79,
          "low": 12.33,
          "close": 12.68,
          "volume": 371712.48,
          "close_time": 1766879999999,
          "quote_volume": 4649657.6423,
          "trades": 12284,
          "taker_buy_base": 172289.58,
          "taker_buy_quote": 2155264.4122
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.69,
          "high": 12.88,
          "low": 12.53,
          "close": 12.64,
          "volume": 403001.42,
          "close_time": 1766966399999,
          "quote_volume": 5120686.9045,
          "trades": 13165,
          "taker_buy_base": 185872.79,
          "taker_buy_quote": 2361336.691
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.64,
          "high": 13.18,
          "low": 12.35,
          "close": 12.36,
          "volume": 745178.04,
          "close_time": 1767052799999,
          "quote_volume": 9506139.9743,
          "trades": 24389,
          "taker_buy_base": 367176.29,
          "taker_buy_quote": 4681361.862
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 12.36,
          "high": 12.63,
          "low": 12.32,
          "close": 12.57,
          "volume": 438676.04,
          "close_time": 1767139199999,
          "quote_volume": 5477488.8424,
          "trades": 11347,
          "taker_buy_base": 179407.65,
          "taker_buy_quote": 2238969.078
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 12.57,
          "high": 12.7,
          "low": 12.2,
          "close": 12.3,
          "volume": 490395.63,
          "close_time": 1767225599999,
          "quote_volume": 6104845.7532,
          "trades": 17081,
          "taker_buy_base": 233593.75,
          "taker_buy_quote": 2904395.1696
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 12.3,
          "high": 13.67,
          "low": 12.22,
          "close": 13.56,
          "volume": 799211.67,
          "close_time": 1767311999999,
          "quote_volume": 10383102.4954,
          "trades": 22103,
          "taker_buy_base": 364728.77,
          "taker_buy_quote": 4747886.2514
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 13.56,
          "high": 13.99,
          "low": 13.09,
          "close": 13.81,
          "volume": 698111.44,
          "close_time": 1767398399999,
          "quote_volume": 9434660.1583,
          "trades": 24632,
          "taker_buy_base": 338630.92,
          "taker_buy_quote": 4574715.702
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 13.81,
          "high": 14.38,
          "low": 13.66,
          "close": 13.97,
          "volume": 632436.3,
          "close_time": 1767484799999,
          "quote_volume": 8848702.7029,
          "trades": 33299,
          "taker_buy_base": 314289.95,
          "taker_buy_quote": 4400358.0479
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 13.98,
          "high": 14.49,
          "low": 13.9,
          "close": 14.24,
          "volume": 561647.93,
          "close_time": 1767571199999,
          "quote_volume": 7937172.3352,
          "trades": 27492,
          "taker_buy_base": 264342.5,
          "taker_buy_quote": 3736698.9686
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 14.23,
          "high": 14.72,
          "low": 13.91,
          "close": 14.45,
          "volume": 757132.35,
          "close_time": 1767657599999,
          "quote_volume": 10806671.3508,
          "trades": 33492,
          "taker_buy_base": 336788.71,
          "taker_buy_quote": 4807428.6557
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 14.46,
          "high": 14.83,
          "low": 14.24,
          "close": 14.6,
          "volume": 810101.63,
          "close_time": 1767743999999,
          "quote_volume": 11754038.331,
          "trades": 30154,
          "taker_buy_base": 381529.21,
          "taker_buy_quote": 5533677.5231
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 14.59,
          "high": 14.59,
          "low": 13.87,
          "close": 14.11,
          "volume": 517407.36,
          "close_time": 1767830399999,
          "quote_volume": 7369473.869,
          "trades": 18210,
          "taker_buy_base": 288738.79,
          "taker_buy_quote": 4108453.0584
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 14.11,
          "high": 14.23,
          "low": 13.58,
          "close": 13.88,
          "volume": 523972.22,
          "close_time": 1767916799999,
          "quote_volume": 7282515.9757,
          "trades": 24944,
          "taker_buy_base": 262002.66,
          "taker_buy_quote": 3641007.2728
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 13.87,
          "high": 14.21,
          "low": 13.6,
          "close": 13.76,
          "volume": 467144.17,
          "close_time": 1768003199999,
          "quote_volume": 6481686.143,
          "trades": 23177,
          "taker_buy_base": 231668.04,
          "taker_buy_quote": 3214408.134
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 13.77,
          "high": 13.93,
          "low": 13.63,
          "close": 13.72,
          "volume": 218200.87,
          "close_time": 1768089599999,
          "quote_volume": 3005592.9118,
          "trades": 13840,
          "taker_buy_base": 95144.46,
          "taker_buy_quote": 1309934.2415
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 13.73,
          "high": 13.97,
          "low": 13.46,
          "close": 13.68,
          "volume": 345959.92,
          "close_time": 1768175999999,
          "quote_volume": 4766390.3513,
          "trades": 20283,
          "taker_buy_base": 161658.12,
          "taker_buy_quote": 2227442.689
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 13.69,
          "high": 14.2,
          "low": 13.38,
          "close": 13.51,
          "volume": 559901.86,
          "close_time": 1768262399999,
          "quote_volume": 7698625.5094,
          "trades": 30635,
          "taker_buy_base": 248814.68,
          "taker_buy_quote": 3423626.509
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 13.5,
          "high": 14.86,
          "low": 13.46,
          "close": 14.74,
          "volume": 896257.51,
          "close_time": 1768348799999,
          "quote_volume": 12754858.2961,
          "trades": 45777,
          "taker_buy_base": 386507.13,
          "taker_buy_quote": 5493967.0858
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 14.74,
          "high": 14.95,
          "low": 14.41,
          "close": 14.61,
          "volume": 792677.26,
          "close_time": 1768435199999,
          "quote_volume": 11625088.8974,
          "trades": 36459,
          "taker_buy_base": 381424.23,
          "taker_buy_quote": 5595468.1292
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 14.61,
          "high": 14.62,
          "low": 13.62,
          "close": 13.83,
          "volume": 658724.87,
          "close_time": 1768521599999,
          "quote_volume": 9321982.8955,
          "trades": 37644,
          "taker_buy_base": 312115.48,
          "taker_buy_quote": 4418604.2742
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 13.83,
          "high": 13.86,
          "low": 13.2,
          "close": 13.59,
          "volume": 500760.97,
          "close_time": 1768607999999,
          "quote_volume": 6804713.2483,
          "trades": 27935,
          "taker_buy_base": 234936.22,
          "taker_buy_quote": 3190064.8802
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 13.58,
          "high": 13.96,
          "low": 13.53,
          "close": 13.74,
          "volume": 328976.19,
          "close_time": 1768694399999,
          "quote_volume": 4519985.1283,
          "trades": 15750,
          "taker_buy_base": 138727.57,
          "taker_buy_quote": 1905790.2252
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 13.75,
          "high": 13.82,
          "low": 12.95,
          "close": 12.99,
          "volume": 382392.38,
          "close_time": 1768780799999,
          "quote_volume": 5174200.9182,
          "trades": 19662,
          "taker_buy_base": 174783.66,
          "taker_buy_quote": 2365699.6775
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.98,
          "high": 12.98,
          "low": 12.09,
          "close": 12.72,
          "volume": 713507.94,
          "close_time": 1768867199999,
          "quote_volume": 9022948.3294,
          "trades": 39912,
          "taker_buy_base": 342660.94,
          "taker_buy_quote": 4334180.3953
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 11.97,
          "close": 12.08,
          "volume": 578400.97,
          "close_time": 1768953599999,
          "quote_volume": 7174328.5043,
          "trades": 31598,
          "taker_buy_base": 275368.04,
          "taker_buy_quote": 3415952.8014
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 12.08,
          "high": 12.71,
          "low": 11.87,
          "close": 12.4,
          "volume": 687962.55,
          "close_time": 1769039999999,
          "quote_volume": 8426118.8411,
          "trades": 36347,
          "taker_buy_base": 327822.04,
          "taker_buy_quote": 4014246.2576
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 12.41,
          "high": 12.61,
          "low": 12.03,
          "close": 12.18,
          "volume": 409014.55,
          "close_time": 1769126399999,
          "quote_volume": 5027749.3471,
          "trades": 21177,
          "taker_buy_base": 195419.58,
          "taker_buy_quote": 2401599.637
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 12.18,
          "high": 12.48,
          "low": 11.98,
          "close": 12.12,
          "volume": 453630.52,
          "close_time": 1769212799999,
          "quote_volume": 5535512.9702,
          "trades": 21845,
          "taker_buy_base": 196078.91,
          "taker_buy_quote": 2392730.2512
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 12.12,
          "high": 12.17,
          "low": 11.96,
          "close": 12.03,
          "volume": 204996.55,
          "close_time": 1769299199999,
          "quote_volume": 2475969.5762,
          "trades": 8606,
          "taker_buy_base": 84962.62,
          "taker_buy_quote": 1026335.0029
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 12.03,
          "high": 12.06,
          "low": 11.23,
          "close": 11.48,
          "volume": 545950.16,
          "close_time": 1769385599999,
          "quote_volume": 6374548.1008,
          "trades": 25353,
          "taker_buy_base": 228404.05,
          "taker_buy_quote": 2668219.7832
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.48,
          "high": 11.9,
          "low": 11.45,
          "close": 11.71,
          "volume": 449018.07,
          "close_time": 1769471999999,
          "quote_volume": 5248605.6421,
          "trades": 21277,
          "taker_buy_base": 214578.2,
          "taker_buy_quote": 2508778.9924
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.71,
          "high": 12.19,
          "low": 11.57,
          "close": 12.12,
          "volume": 423167.15,
          "close_time": 1769558399999,
          "quote_volume": 5008143.8607,
          "trades": 22094,
          "taker_buy_base": 199537.81,
          "taker_buy_quote": 2361291.7671
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 12.12,
          "high": 12.27,
          "low": 11.92,
          "close": 12.07,
          "volume": 539610.87,
          "close_time": 1769644799999,
          "quote_volume": 6518721.5114,
          "trades": 30454,
          "taker_buy_base": 272494.13,
          "taker_buy_quote": 3291976.7407
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 10.79,
          "close": 11.02,
          "volume": 914534.21,
          "close_time": 1769731199999,
          "quote_volume": 10291634.2905,
          "trades": 37934,
          "taker_buy_base": 448309.85,
          "taker_buy_quote": 5036300.8596
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 11.03,
          "high": 11.07,
          "low": 10.62,
          "close": 10.86,
          "volume": 985354.39,
          "close_time": 1769817599999,
          "quote_volume": 10739829.568,
          "trades": 41622,
          "taker_buy_base": 461032.78,
          "taker_buy_quote": 5023512.4367
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.87,
          "high": 10.89,
          "low": 9.14,
          "close": 10.11,
          "volume": 1201477.05,
          "close_time": 1769903999999,
          "quote_volume": 12042857.8241,
          "trades": 58261,
          "taker_buy_base": 550901.41,
          "taker_buy_quote": 5520939.68
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 10.11,
          "high": 10.26,
          "low": 9.67,
          "close": 9.9,
          "volume": 628578.93,
          "close_time": 1769990399999,
          "quote_volume": 6289768.5241,
          "trades": 28434,
          "taker_buy_base": 280011.64,
          "taker_buy_quote": 2803603.2356
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.91,
          "high": 10.32,
          "low": 9.53,
          "close": 10.14,
          "volume": 805589.42,
          "close_time": 1770076799999,
          "quote_volume": 8030685.6503,
          "trades": 46140,
          "taker_buy_base": 387076.75,
          "taker_buy_quote": 3859263.3895
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 10.14,
          "high": 10.33,
          "low": 9.53,
          "close": 9.92,
          "volume": 986260.9,
          "close_time": 1770163199999,
          "quote_volume": 9866968.7868,
          "trades": 41133,
          "taker_buy_base": 503652.5,
          "taker_buy_quote": 5043043.089
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.91,
          "high": 10.16,
          "low": 9.53,
          "close": 9.69,
          "volume": 631527.33,
          "close_time": 1770249599999,
          "quote_volume": 6205408.9369,
          "trades": 35847,
          "taker_buy_base": 309179.59,
          "taker_buy_quote": 3038995.0675
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.7,
          "high": 9.83,
          "low": 8.23,
          "close": 8.29,
          "volume": 1460666.4,
          "close_time": 1770335999999,
          "quote_volume": 12966951.641,
          "trades": 49298,
          "taker_buy_base": 656087.37,
          "taker_buy_quote": 5849126.1882
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.3,
          "high": 9.47,
          "low": 7.53,
          "close": 9.27,
          "volume": 1351519.51,
          "close_time": 1770422399999,
          "quote_volume": 11558533.8979,
          "trades": 65942,
          "taker_buy_base": 669798.56,
          "taker_buy_quote": 5739724.724
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 9.27,
          "high": 9.39,
          "low": 8.9,
          "close": 9.23,
          "volume": 1105764.8,
          "close_time": 1770508799999,
          "quote_volume": 10196026.6747,
          "trades": 39910,
          "taker_buy_base": 535510.45,
          "taker_buy_quote": 4939560.3356
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 9.23,
          "high": 9.28,
          "low": 9.0,
          "close": 9.08,
          "volume": 311109.51,
          "close_time": 1770595199999,
          "quote_volume": 2853310.4423,
          "trades": 12865,
          "taker_buy_base": 152425.97,
          "taker_buy_quote": 1397690.8148
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 9.08,
          "high": 9.2,
          "low": 8.72,
          "close": 9.05,
          "volume": 305426.97,
          "close_time": 1770681599999,
          "quote_volume": 2746880.6376,
          "trades": 14498,
          "taker_buy_base": 152997.12,
          "taker_buy_quote": 1376788.1501
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 9.05,
          "high": 9.11,
          "low": 8.66,
          "close": 8.75,
          "volume": 328948.95,
          "close_time": 1770767999999,
          "quote_volume": 2898868.7274,
          "trades": 17824,
          "taker_buy_base": 149831.29,
          "taker_buy_quote": 1320190.7025
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.75,
          "high": 8.96,
          "low": 8.43,
          "close": 8.63,
          "volume": 471679.03,
          "close_time": 1770854399999,
          "quote_volume": 4088824.79,
          "trades": 19311,
          "taker_buy_base": 230515.53,
          "taker_buy_quote": 1999957.0122
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.64,
          "high": 8.97,
          "low": 8.62,
          "close": 8.89,
          "volume": 283048.35,
          "close_time": 1770940799999,
          "quote_volume": 2493009.5984,
          "trades": 17077,
          "taker_buy_base": 148395.86,
          "taker_buy_quote": 1307407.209
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.9,
          "high": 9.25,
          "low": 8.74,
          "close": 9.14,
          "volume": 285881.55,
          "close_time": 1771027199999,
          "quote_volume": 2572525.3252,
          "trades": 15703,
          "taker_buy_base": 155798.07,
          "taker_buy_quote": 1400764.159
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 9.14,
          "high": 9.72,
          "low": 9.12,
          "close": 9.58,
          "volume": 226002.76,
          "close_time": 1771113599999,
          "quote_volume": 2117216.9606,
          "trades": 13725,
          "taker_buy_base": 111403.96,
          "taker_buy_quote": 1042931.2396
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.59,
          "high": 9.74,
          "low": 9.13,
          "close": 9.28,
          "volume": 248349.45,
          "close_time": 1771199999999,
          "quote_volume": 2340200.708,
          "trades": 15441,
          "taker_buy_base": 111437.38,
          "taker_buy_quote": 1050755.5321
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 9.28,
          "high": 9.41,
          "low": 9.05,
          "close": 9.25,
          "volume": 150713.42,
          "close_time": 1771286399999,
          "quote_volume": 1388917.9592,
          "trades": 9613,
          "taker_buy_base": 77408.17,
          "taker_buy_quote": 713313.7437
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 9.26,
          "high": 9.3,
          "low": 9.0,
          "close": 9.14,
          "volume": 129179.24,
          "close_time": 1771372799999,
          "quote_volume": 1181463.9598,
          "trades": 8485,
          "taker_buy_base": 61083.98,
          "taker_buy_quote": 558806.148
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 9.14,
          "high": 9.21,
          "low": 8.8,
          "close": 8.86,
          "volume": 151758.86,
          "close_time": 1771459199999,
          "quote_volume": 1366403.2485,
          "trades": 9215,
          "taker_buy_base": 71122.98,
          "taker_buy_quote": 640940.8083
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.86,
          "high": 8.94,
          "low": 8.66,
          "close": 8.9,
          "volume": 181145.07,
          "close_time": 1771545599999,
          "quote_volume": 1599306.6443,
          "trades": 10885,
          "taker_buy_base": 99194.68,
          "taker_buy_quote": 876175.2268
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.9,
          "high": 9.36,
          "low": 8.88,
          "close": 9.16,
          "volume": 279715.44,
          "close_time": 1771631999999,
          "quote_volume": 2550755.9285,
          "trades": 16243,
          "taker_buy_base": 141384.02,
          "taker_buy_quote": 1289916.5822
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 9.17,
          "high": 9.45,
          "low": 9.11,
          "close": 9.11,
          "volume": 127123.73,
          "close_time": 1771718399999,
          "quote_volume": 1177647.815,
          "trades": 7979,
          "taker_buy_base": 61086.96,
          "taker_buy_quote": 566485.5389
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.12,
          "high": 9.12,
          "low": 8.79,
          "close": 8.87,
          "volume": 90905.24,
          "close_time": 1771804799999,
          "quote_volume": 813401.7233,
          "trades": 7370,
          "taker_buy_base": 47154.43,
          "taker_buy_quote": 422103.862
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.88,
          "high": 8.89,
          "low": 8.27,
          "close": 8.35,
          "volume": 337276.19,
          "close_time": 1771891199999,
          "quote_volume": 2867493.2817,
          "trades": 18681,
          "taker_buy_base": 175530.96,
          "taker_buy_quote": 1494038.6231
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.37,
          "high": 8.43,
          "low": 8.17,
          "close": 8.29,
          "volume": 227905.26,
          "close_time": 1771977599999,
          "quote_volume": 1895147.8547,
          "trades": 12091,
          "taker_buy_base": 124963.49,
          "taker_buy_quote": 1039793.5997
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 9.84,
          "low": 8.27,
          "close": 9.51,
          "volume": 681504.54,
          "close_time": 1772063999999,
          "quote_volume": 6268586.2943,
          "trades": 38278,
          "taker_buy_base": 332708.89,
          "taker_buy_quote": 3053188.34
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.52,
          "high": 9.63,
          "low": 9.09,
          "close": 9.3,
          "volume": 309162.09,
          "close_time": 1772150399999,
          "quote_volume": 2889371.398,
          "trades": 19604,
          "taker_buy_base": 156686.71,
          "taker_buy_quote": 1466150.1092
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 9.31,
          "high": 9.48,
          "low": 8.78,
          "close": 8.95,
          "volume": 254095.7,
          "close_time": 1772236799999,
          "quote_volume": 2310040.6024,
          "trades": 19505,
          "taker_buy_base": 115060.31,
          "taker_buy_quote": 1045156.7625
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.95,
          "high": 9.27,
          "low": 8.44,
          "close": 9.16,
          "volume": 422017.87,
          "close_time": 1772323199999,
          "quote_volume": 3696814.0501,
          "trades": 26063,
          "taker_buy_base": 216972.04,
          "taker_buy_quote": 1900287.2497
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 9.17,
          "high": 9.42,
          "low": 8.84,
          "close": 9.03,
          "volume": 367704.0,
          "close_time": 1772409599999,
          "quote_volume": 3354185.7383,
          "trades": 18633,
          "taker_buy_base": 170573.17,
          "taker_buy_quote": 1556528.3466
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 9.03,
          "high": 9.47,
          "low": 8.86,
          "close": 9.16,
          "volume": 327999.14,
          "close_time": 1772495999999,
          "quote_volume": 3007553.4094,
          "trades": 17584,
          "taker_buy_base": 163906.71,
          "taker_buy_quote": 1505333.1431
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 9.17,
          "high": 9.33,
          "low": 8.9,
          "close": 9.18,
          "volume": 245150.15,
          "close_time": 1772582399999,
          "quote_volume": 2237348.4485,
          "trades": 15589,
          "taker_buy_base": 118675.7,
          "taker_buy_quote": 1083922.8448
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 9.19,
          "high": 9.79,
          "low": 9.0,
          "close": 9.5,
          "volume": 442861.36,
          "close_time": 1772668799999,
          "quote_volume": 4169176.9979,
          "trades": 20305,
          "taker_buy_base": 234046.53,
          "taker_buy_quote": 2206928.5339
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 9.5,
          "high": 9.59,
          "low": 9.26,
          "close": 9.38,
          "volume": 209207.97,
          "close_time": 1772755199999,
          "quote_volume": 1969818.5179,
          "trades": 10819,
          "taker_buy_base": 105598.75,
          "taker_buy_quote": 995220.467
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 9.39,
          "high": 9.46,
          "low": 8.88,
          "close": 9.02,
          "volume": 223086.58,
          "close_time": 1772841599999,
          "quote_volume": 2037336.2987,
          "trades": 12009,
          "taker_buy_base": 100457.21,
          "taker_buy_quote": 917937.9078
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 9.01,
          "high": 9.07,
          "low": 8.86,
          "close": 8.9,
          "volume": 110163.82,
          "close_time": 1772927999999,
          "quote_volume": 988119.0881,
          "trades": 5894,
          "taker_buy_base": 53608.98,
          "taker_buy_quote": 481338.6298
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.9,
          "high": 9.02,
          "low": 8.69,
          "close": 8.81,
          "volume": 199185.46,
          "close_time": 1773014399999,
          "quote_volume": 1767896.4312,
          "trades": 9901,
          "taker_buy_base": 102815.19,
          "taker_buy_quote": 913750.5951
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.82,
          "high": 9.53,
          "low": 8.81,
          "close": 9.27,
          "volume": 350731.82,
          "close_time": 1773100799999,
          "quote_volume": 3216972.0089,
          "trades": 17197,
          "taker_buy_base": 171793.35,
          "taker_buy_quote": 1576782.557
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 9.26,
          "high": 9.95,
          "low": 9.25,
          "close": 9.54,
          "volume": 356807.25,
          "close_time": 1773187199999,
          "quote_volume": 3421472.7911,
          "trades": 19825,
          "taker_buy_base": 177605.96,
          "taker_buy_quote": 1701223.9626
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 9.54,
          "high": 9.86,
          "low": 9.48,
          "close": 9.55,
          "volume": 243778.49,
          "close_time": 1773273599999,
          "quote_volume": 2345369.664,
          "trades": 15481,
          "taker_buy_base": 122365.01,
          "taker_buy_quote": 1177411.9607
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 9.56,
          "high": 9.74,
          "low": 9.44,
          "close": 9.67,
          "volume": 174720.85,
          "close_time": 1773359999999,
          "quote_volume": 1672898.3187,
          "trades": 13330,
          "taker_buy_base": 83774.44,
          "taker_buy_quote": 802183.1492
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 9.68,
          "high": 10.29,
          "low": 9.65,
          "close": 9.72,
          "volume": 411509.18,
          "close_time": 1773446399999,
          "quote_volume": 4107759.3485,
          "trades": 26988,
          "taker_buy_base": 199570.91,
          "taker_buy_quote": 1993140.546
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 9.72,
          "high": 9.77,
          "low": 9.53,
          "close": 9.73,
          "volume": 103533.37,
          "close_time": 1773532799999,
          "quote_volume": 995338.0616,
          "trades": 7139,
          "taker_buy_base": 52569.17,
          "taker_buy_quote": 505398.3151
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 9.73,
          "high": 10.04,
          "low": 9.66,
          "close": 9.94,
          "volume": 163095.08,
          "close_time": 1773619199999,
          "quote_volume": 1599740.08,
          "trades": 13041,
          "taker_buy_base": 79833.84,
          "taker_buy_quote": 783073.2545
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 9.95,
          "high": 10.52,
          "low": 9.88,
          "close": 10.48,
          "volume": 474498.39,
          "close_time": 1773705599999,
          "quote_volume": 4874316.3251,
          "trades": 30856,
          "taker_buy_base": 224416.63,
          "taker_buy_quote": 2306745.8546
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 10.49,
          "high": 10.54,
          "low": 10.18,
          "close": 10.2,
          "volume": 252428.88,
          "close_time": 1773791999999,
          "quote_volume": 2602281.4286,
          "trades": 16242,
          "taker_buy_base": 118505.46,
          "taker_buy_quote": 1222245.9748
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 10.21,
          "high": 10.36,
          "low": 9.49,
          "close": 9.68,
          "volume": 300103.44,
          "close_time": 1773878399999,
          "quote_volume": 2938733.8016,
          "trades": 19240,
          "taker_buy_base": 150705.92,
          "taker_buy_quote": 1474426.7632
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 9.68,
          "high": 9.74,
          "low": 9.33,
          "close": 9.48,
          "volume": 241582.6,
          "close_time": 1773964799999,
          "quote_volume": 2295733.6493,
          "trades": 13319,
          "taker_buy_base": 122059.31,
          "taker_buy_quote": 1160753.5615
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 9.48,
          "high": 9.68,
          "low": 9.4,
          "close": 9.57,
          "volume": 260109.9,
          "close_time": 1774051199999,
          "quote_volume": 2476681.9887,
          "trades": 12526,
          "taker_buy_base": 126396.41,
          "taker_buy_quote": 1203327.104
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.16,
          "close": 9.22,
          "volume": 194786.28,
          "close_time": 1774137599999,
          "quote_volume": 1837820.7286,
          "trades": 9346,
          "taker_buy_base": 87925.99,
          "taker_buy_quote": 829603.5528
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 9.21,
          "high": 9.35,
          "low": 8.88,
          "close": 9.03,
          "volume": 231470.23,
          "close_time": 1774223999999,
          "quote_volume": 2109153.0694,
          "trades": 14531,
          "taker_buy_base": 107732.78,
          "taker_buy_quote": 981945.9224
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 9.03,
          "high": 9.75,
          "low": 8.92,
          "close": 9.56,
          "volume": 480355.72,
          "close_time": 1774310399999,
          "quote_volume": 4497019.2731,
          "trades": 28547,
          "taker_buy_base": 232743.74,
          "taker_buy_quote": 2182784.387
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 9.57,
          "high": 9.64,
          "low": 9.35,
          "close": 9.61,
          "volume": 160411.79,
          "close_time": 1774396799999,
          "quote_volume": 1526887.5607,
          "trades": 12789,
          "taker_buy_base": 74755.37,
          "taker_buy_quote": 711986.0773
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 9.62,
          "high": 9.79,
          "low": 9.56,
          "close": 9.67,
          "volume": 192006.56,
          "close_time": 1774483199999,
          "quote_volume": 1858649.8933,
          "trades": 12946,
          "taker_buy_base": 92316.51,
          "taker_buy_quote": 893960.3949
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 9.68,
          "high": 9.69,
          "low": 8.99,
          "close": 9.1,
          "volume": 279203.17,
          "close_time": 1774569599999,
          "quote_volume": 2580451.5743,
          "trades": 15439,
          "taker_buy_base": 127117.59,
          "taker_buy_quote": 1171751.3099
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 9.1,
          "high": 9.14,
          "low": 8.65,
          "close": 8.79,
          "volume": 361417.26,
          "close_time": 1774655999999,
          "quote_volume": 3195173.6487,
          "trades": 16229,
          "taker_buy_base": 151854.09,
          "taker_buy_quote": 1344176.3331
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.79,
          "high": 8.99,
          "low": 8.7,
          "close": 8.75,
          "volume": 143388.07,
          "close_time": 1774742399999,
          "quote_volume": 1267750.1205,
          "trades": 7935,
          "taker_buy_base": 71147.29,
          "taker_buy_quote": 628841.2985
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.76,
          "high": 8.81,
          "low": 8.38,
          "close": 8.59,
          "volume": 177488.0,
          "close_time": 1774828799999,
          "quote_volume": 1532824.462,
          "trades": 8922,
          "taker_buy_base": 80131.15,
          "taker_buy_quote": 692792.8488
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 8.6,
          "high": 9.08,
          "low": 8.56,
          "close": 8.8,
          "volume": 224712.14,
          "close_time": 1774915199999,
          "quote_volume": 1990116.2222,
          "trades": 10459,
          "taker_buy_base": 107988.49,
          "taker_buy_quote": 956307.5234
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.81,
          "high": 9.07,
          "low": 8.69,
          "close": 8.91,
          "volume": 192514.04,
          "close_time": 1775001599999,
          "quote_volume": 1704439.2407,
          "trades": 10004,
          "taker_buy_base": 90846.22,
          "taker_buy_quote": 804989.5574
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.91,
          "high": 9.47,
          "low": 8.86,
          "close": 9.12,
          "volume": 258015.31,
          "close_time": 1775087999999,
          "quote_volume": 2377433.5201,
          "trades": 14131,
          "taker_buy_base": 121670.98,
          "taker_buy_quote": 1120515.3935
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 9.13,
          "high": 9.19,
          "low": 8.62,
          "close": 8.76,
          "volume": 203044.01,
          "close_time": 1775174399999,
          "quote_volume": 1780721.2192,
          "trades": 10568,
          "taker_buy_base": 91118.33,
          "taker_buy_quote": 799050.1451
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 8.76,
          "high": 9.15,
          "low": 8.73,
          "close": 8.91,
          "volume": 155914.14,
          "close_time": 1775260799999,
          "quote_volume": 1396994.2032,
          "trades": 11542,
          "taker_buy_base": 78311.57,
          "taker_buy_quote": 701803.2646
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.91,
          "high": 9.11,
          "low": 8.84,
          "close": 8.98,
          "volume": 107588.93,
          "close_time": 1775347199999,
          "quote_volume": 962819.3339,
          "trades": 7035,
          "taker_buy_base": 51766.31,
          "taker_buy_quote": 463789.3865
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.99,
          "high": 9.08,
          "low": 8.75,
          "close": 9.06,
          "volume": 108969.41,
          "close_time": 1775433599999,
          "quote_volume": 967004.2054,
          "trades": 9071,
          "taker_buy_base": 50832.54,
          "taker_buy_quote": 451428.8979
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 9.07,
          "high": 9.65,
          "low": 8.81,
          "close": 8.9,
          "volume": 363330.61,
          "close_time": 1775519999999,
          "quote_volume": 3398189.4717,
          "trades": 24308,
          "taker_buy_base": 174337.91,
          "taker_buy_quote": 1632528.5203
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.9,
          "high": 9.62,
          "low": 8.47,
          "close": 9.43,
          "volume": 529611.81,
          "close_time": 1775606399999,
          "quote_volume": 4674191.0431,
          "trades": 31237,
          "taker_buy_base": 267780.69,
          "taker_buy_quote": 2365946.4813
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 9.43,
          "high": 9.56,
          "low": 9.03,
          "close": 9.06,
          "volume": 313840.26,
          "close_time": 1775692799999,
          "quote_volume": 2928368.1317,
          "trades": 20168,
          "taker_buy_base": 145972.59,
          "taker_buy_quote": 1364222.3758
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 9.05,
          "high": 9.7,
          "low": 8.91,
          "close": 9.36,
          "volume": 230088.76,
          "close_time": 1775779199999,
          "quote_volume": 2129690.9098,
          "trades": 17017,
          "taker_buy_base": 117578.2,
          "taker_buy_quote": 1088006.436
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 9.37,
          "high": 9.56,
          "low": 9.25,
          "close": 9.4,
          "volume": 211001.85,
          "close_time": 1775865599999,
          "quote_volume": 1981786.2268,
          "trades": 14268,
          "taker_buy_base": 103547.27,
          "taker_buy_quote": 972980.1677
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 9.4,
          "high": 9.61,
          "low": 9.2,
          "close": 9.38,
          "volume": 164233.97,
          "close_time": 1775951999999,
          "quote_volume": 1540818.7802,
          "trades": 12716,
          "taker_buy_base": 78389.98,
          "taker_buy_quote": 735576.5735
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 9.38,
          "high": 9.4,
          "low": 8.94,
          "close": 9.04,
          "volume": 183374.02,
          "close_time": 1776038399999,
          "quote_volume": 1665857.1503,
          "trades": 12873,
          "taker_buy_base": 82167.78,
          "taker_buy_quote": 746898.1599
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 9.04,
          "high": 9.71,
          "low": 8.97,
          "close": 9.66,
          "volume": 305770.89,
          "close_time": 1776124799999,
          "quote_volume": 2839838.453,
          "trades": 21605,
          "taker_buy_base": 156394.63,
          "taker_buy_quote": 1455255.9174
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 9.67,
          "high": 9.71,
          "low": 9.21,
          "close": 9.31,
          "volume": 407737.81,
          "close_time": 1776211199999,
          "quote_volume": 3831997.8823,
          "trades": 23843,
          "taker_buy_base": 217273.45,
          "taker_buy_quote": 2041665.7292
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 9.31,
          "high": 9.57,
          "low": 9.26,
          "close": 9.44,
          "volume": 214923.96,
          "close_time": 1776297599999,
          "quote_volume": 2021865.0387,
          "trades": 15400,
          "taker_buy_base": 106612.08,
          "taker_buy_quote": 1003229.0603
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 9.44,
          "high": 9.88,
          "low": 9.26,
          "close": 9.72,
          "volume": 338437.17,
          "close_time": 1776383999999,
          "quote_volume": 3234909.0375,
          "trades": 26643,
          "taker_buy_base": 166935.84,
          "taker_buy_quote": 1598102.5139
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 9.73,
          "high": 10.02,
          "low": 9.45,
          "close": 9.73,
          "volume": 334009.53,
          "close_time": 1776470399999,
          "quote_volume": 3258843.7173,
          "trades": 23645,
          "taker_buy_base": 165146.72,
          "taker_buy_quote": 1611903.065
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 9.73,
          "high": 9.79,
          "low": 9.3,
          "close": 9.34,
          "volume": 192703.74,
          "close_time": 1776556799999,
          "quote_volume": 1833249.9829,
          "trades": 14286,
          "taker_buy_base": 88639.51,
          "taker_buy_quote": 843407.6908
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 9.34,
          "high": 9.37,
          "low": 8.97,
          "close": 9.01,
          "volume": 216936.15,
          "close_time": 1776643199999,
          "quote_volume": 1994333.8819,
          "trades": 14611,
          "taker_buy_base": 105592.87,
          "taker_buy_quote": 970875.9078
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 9.01,
          "high": 9.43,
          "low": 8.99,
          "close": 9.27,
          "volume": 283527.25,
          "close_time": 1776729599999,
          "quote_volume": 2619903.316,
          "trades": 16676,
          "taker_buy_base": 133885.63,
          "taker_buy_quote": 1236704.5667
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 9.27,
          "high": 9.54,
          "low": 9.18,
          "close": 9.39,
          "volume": 255855.89,
          "close_time": 1776815999999,
          "quote_volume": 2394287.807,
          "trades": 17435,
          "taker_buy_base": 126251.05,
          "taker_buy_quote": 1181360.3179
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 9.4,
          "high": 9.67,
          "low": 9.33,
          "close": 9.35,
          "volume": 273144.03,
          "close_time": 1776902399999,
          "quote_volume": 2607620.8904,
          "trades": 16295,
          "taker_buy_base": 145589.59,
          "taker_buy_quote": 1390789.028
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 9.34,
          "high": 9.36,
          "low": 9.22,
          "close": 9.34,
          "volume": 25020.57,
          "close_time": 1776988799999,
          "quote_volume": 232743.087,
          "trades": 1579,
          "taker_buy_base": 13682.97,
          "taker_buy_quote": 127267.6341
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:28.700962"
}