{
  "symbol": "ETCUSDC",
  "fetched_at": "2026-04-11T16:35:28.442382",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 17.13,
          "high": 17.13,
          "low": 16.77,
          "close": 16.83,
          "volume": 186.6,
          "close_time": 1760367599999,
          "quote_volume": 3156.4016,
          "trades": 93,
          "taker_buy_base": 58.34,
          "taker_buy_quote": 987.6801
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 16.86,
          "high": 17.1,
          "low": 16.85,
          "close": 17.07,
          "volume": 702.57,
          "close_time": 1760371199999,
          "quote_volume": 11959.6852,
          "trades": 65,
          "taker_buy_base": 280.8,
          "taker_buy_quote": 4779.5785
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 17.07,
          "high": 17.14,
          "low": 16.94,
          "close": 17.09,
          "volume": 2247.76,
          "close_time": 1760374799999,
          "quote_volume": 38319.9507,
          "trades": 90,
          "taker_buy_base": 1937.5,
          "taker_buy_quote": 33031.1312
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 17.06,
          "high": 17.6,
          "low": 17.06,
          "close": 17.6,
          "volume": 5557.38,
          "close_time": 1760378399999,
          "quote_volume": 96235.9203,
          "trades": 102,
          "taker_buy_base": 748.67,
          "taker_buy_quote": 12960.3148
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 17.6,
          "high": 17.67,
          "low": 17.47,
          "close": 17.49,
          "volume": 9947.48,
          "close_time": 1760381999999,
          "quote_volume": 174669.0599,
          "trades": 225,
          "taker_buy_base": 9210.19,
          "taker_buy_quote": 161731.4467
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 17.49,
          "high": 17.71,
          "low": 17.47,
          "close": 17.63,
          "volume": 1598.77,
          "close_time": 1760385599999,
          "quote_volume": 28107.8011,
          "trades": 564,
          "taker_buy_base": 741.37,
          "taker_buy_quote": 13026.6174
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 17.63,
          "high": 17.77,
          "low": 17.6,
          "close": 17.76,
          "volume": 1046.67,
          "close_time": 1760389199999,
          "quote_volume": 18511.8981,
          "trades": 353,
          "taker_buy_base": 581.1,
          "taker_buy_quote": 10277.1917
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 17.77,
          "high": 17.86,
          "low": 17.56,
          "close": 17.56,
          "volume": 1402.78,
          "close_time": 1760392799999,
          "quote_volume": 24778.2691,
          "trades": 439,
          "taker_buy_base": 691.0,
          "taker_buy_quote": 12218.6095
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 17.56,
          "high": 17.64,
          "low": 17.55,
          "close": 17.63,
          "volume": 833.99,
          "close_time": 1760396399999,
          "quote_volume": 14669.1891,
          "trades": 219,
          "taker_buy_base": 556.91,
          "taker_buy_quote": 9794.5642
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 17.54,
          "high": 17.59,
          "low": 17.49,
          "close": 17.49,
          "volume": 623.77,
          "close_time": 1760399999999,
          "quote_volume": 10941.1962,
          "trades": 221,
          "taker_buy_base": 385.73,
          "taker_buy_quote": 6767.6353
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 17.5,
          "high": 17.59,
          "low": 17.47,
          "close": 17.53,
          "volume": 867.49,
          "close_time": 1760403599999,
          "quote_volume": 15209.3246,
          "trades": 342,
          "taker_buy_base": 393.87,
          "taker_buy_quote": 6906.2792
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 17.55,
          "high": 17.6,
          "low": 17.42,
          "close": 17.58,
          "volume": 568.68,
          "close_time": 1760407199999,
          "quote_volume": 9963.7159,
          "trades": 228,
          "taker_buy_base": 239.44,
          "taker_buy_quote": 4201.5038
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 17.55,
          "high": 17.6,
          "low": 17.41,
          "close": 17.42,
          "volume": 1045.95,
          "close_time": 1760410799999,
          "quote_volume": 18306.7026,
          "trades": 312,
          "taker_buy_base": 583.64,
          "taker_buy_quote": 10226.1131
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 17.41,
          "high": 17.42,
          "low": 17.27,
          "close": 17.39,
          "volume": 1194.5,
          "close_time": 1760414399999,
          "quote_volume": 20718.4607,
          "trades": 448,
          "taker_buy_base": 409.14,
          "taker_buy_quote": 7099.9203
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 17.3,
          "high": 17.32,
          "low": 16.83,
          "close": 16.89,
          "volume": 1595.35,
          "close_time": 1760417999999,
          "quote_volume": 27210.8645,
          "trades": 736,
          "taker_buy_base": 703.81,
          "taker_buy_quote": 12014.3107
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 16.9,
          "high": 17.02,
          "low": 16.67,
          "close": 16.76,
          "volume": 1778.9,
          "close_time": 1760421599999,
          "quote_volume": 29873.1166,
          "trades": 624,
          "taker_buy_base": 1131.37,
          "taker_buy_quote": 19022.0567
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 16.78,
          "high": 16.83,
          "low": 16.05,
          "close": 16.35,
          "volume": 2645.46,
          "close_time": 1760425199999,
          "quote_volume": 43462.5575,
          "trades": 795,
          "taker_buy_base": 1405.71,
          "taker_buy_quote": 23073.6599
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 16.39,
          "high": 16.58,
          "low": 16.27,
          "close": 16.31,
          "volume": 3750.82,
          "close_time": 1760428799999,
          "quote_volume": 61598.6154,
          "trades": 869,
          "taker_buy_base": 1313.79,
          "taker_buy_quote": 21580.078
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 16.3,
          "high": 16.46,
          "low": 16.16,
          "close": 16.42,
          "volume": 2202.39,
          "close_time": 1760432399999,
          "quote_volume": 35853.5099,
          "trades": 464,
          "taker_buy_base": 1130.17,
          "taker_buy_quote": 18446.7472
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 16.44,
          "high": 16.54,
          "low": 16.39,
          "close": 16.42,
          "volume": 760.56,
          "close_time": 1760435999999,
          "quote_volume": 12533.6157,
          "trades": 358,
          "taker_buy_base": 380.64,
          "taker_buy_quote": 6276.087
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 16.4,
          "high": 16.41,
          "low": 16.06,
          "close": 16.28,
          "volume": 1298.18,
          "close_time": 1760439599999,
          "quote_volume": 21043.4851,
          "trades": 468,
          "taker_buy_base": 578.24,
          "taker_buy_quote": 9356.7851
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 16.3,
          "high": 16.46,
          "low": 16.29,
          "close": 16.33,
          "volume": 1100.28,
          "close_time": 1760443199999,
          "quote_volume": 18029.7103,
          "trades": 487,
          "taker_buy_base": 616.37,
          "taker_buy_quote": 10099.7881
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 16.33,
          "high": 16.33,
          "low": 16.08,
          "close": 16.18,
          "volume": 1129.08,
          "close_time": 1760446799999,
          "quote_volume": 18334.1669,
          "trades": 429,
          "taker_buy_base": 470.62,
          "taker_buy_quote": 7644.1782
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 16.16,
          "high": 16.37,
          "low": 15.96,
          "close": 16.28,
          "volume": 2153.94,
          "close_time": 1760450399999,
          "quote_volume": 34890.9846,
          "trades": 648,
          "taker_buy_base": 1049.14,
          "taker_buy_quote": 17023.238
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 16.32,
          "high": 16.57,
          "low": 16.22,
          "close": 16.44,
          "volume": 955.02,
          "close_time": 1760453999999,
          "quote_volume": 15730.3406,
          "trades": 448,
          "taker_buy_base": 539.48,
          "taker_buy_quote": 8885.757
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 16.46,
          "high": 16.98,
          "low": 16.46,
          "close": 16.96,
          "volume": 1532.71,
          "close_time": 1760457599999,
          "quote_volume": 25547.115,
          "trades": 783,
          "taker_buy_base": 673.26,
          "taker_buy_quote": 11235.3237
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 16.96,
          "high": 17.14,
          "low": 16.78,
          "close": 16.78,
          "volume": 1611.8,
          "close_time": 1760461199999,
          "quote_volume": 27230.9969,
          "trades": 518,
          "taker_buy_base": 1122.51,
          "taker_buy_quote": 18959.4048
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 16.76,
          "high": 16.98,
          "low": 16.63,
          "close": 16.85,
          "volume": 2759.2,
          "close_time": 1760464799999,
          "quote_volume": 46562.6464,
          "trades": 1683,
          "taker_buy_base": 1409.74,
          "taker_buy_quote": 23788.9624
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 16.87,
          "high": 16.95,
          "low": 16.77,
          "close": 16.78,
          "volume": 1250.32,
          "close_time": 1760468399999,
          "quote_volume": 21079.3743,
          "trades": 662,
          "taker_buy_base": 621.92,
          "taker_buy_quote": 10488.1453
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 16.82,
          "high": 16.89,
          "low": 16.55,
          "close": 16.77,
          "volume": 1970.94,
          "close_time": 1760471999999,
          "quote_volume": 33080.5976,
          "trades": 742,
          "taker_buy_base": 668.45,
          "taker_buy_quote": 11170.9587
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 16.79,
          "high": 16.92,
          "low": 16.7,
          "close": 16.92,
          "volume": 524.42,
          "close_time": 1760475599999,
          "quote_volume": 8813.0003,
          "trades": 156,
          "taker_buy_base": 327.61,
          "taker_buy_quote": 5502.4989
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 16.92,
          "high": 16.94,
          "low": 16.79,
          "close": 16.94,
          "volume": 536.26,
          "close_time": 1760479199999,
          "quote_volume": 9052.6277,
          "trades": 147,
          "taker_buy_base": 268.13,
          "taker_buy_quote": 4524.8533
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 16.95,
          "high": 17.02,
          "low": 16.86,
          "close": 16.88,
          "volume": 1319.42,
          "close_time": 1760482799999,
          "quote_volume": 22290.067,
          "trades": 107,
          "taker_buy_base": 1059.45,
          "taker_buy_quote": 17885.2938
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 16.9,
          "high": 16.94,
          "low": 16.87,
          "close": 16.9,
          "volume": 107.49,
          "close_time": 1760486399999,
          "quote_volume": 1817.6107,
          "trades": 47,
          "taker_buy_base": 76.7,
          "taker_buy_quote": 1296.8966
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 16.89,
          "high": 16.89,
          "low": 16.81,
          "close": 16.85,
          "volume": 313.01,
          "close_time": 1760489999999,
          "quote_volume": 5281.0338,
          "trades": 63,
          "taker_buy_base": 197.06,
          "taker_buy_quote": 3324.4165
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 16.93,
          "high": 16.93,
          "low": 16.75,
          "close": 16.83,
          "volume": 310.95,
          "close_time": 1760493599999,
          "quote_volume": 5225.5247,
          "trades": 46,
          "taker_buy_base": 132.3,
          "taker_buy_quote": 2223.7965
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 16.83,
          "high": 17.0,
          "low": 16.81,
          "close": 16.88,
          "volume": 337.64,
          "close_time": 1760497199999,
          "quote_volume": 5711.8865,
          "trades": 70,
          "taker_buy_base": 210.5,
          "taker_buy_quote": 3561.7007
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 16.87,
          "high": 16.87,
          "low": 16.68,
          "close": 16.75,
          "volume": 200.64,
          "close_time": 1760500799999,
          "quote_volume": 3361.6726,
          "trades": 102,
          "taker_buy_base": 126.72,
          "taker_buy_quote": 2122.0678
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 16.75,
          "high": 16.91,
          "low": 16.73,
          "close": 16.89,
          "volume": 374.11,
          "close_time": 1760504399999,
          "quote_volume": 6282.3541,
          "trades": 75,
          "taker_buy_base": 144.31,
          "taker_buy_quote": 2423.2031
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 16.9,
          "high": 16.93,
          "low": 16.77,
          "close": 16.8,
          "volume": 166.67,
          "close_time": 1760507999999,
          "quote_volume": 2802.66,
          "trades": 36,
          "taker_buy_base": 50.68,
          "taker_buy_quote": 852.3509
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 16.84,
          "high": 16.91,
          "low": 16.71,
          "close": 16.91,
          "volume": 361.21,
          "close_time": 1760511599999,
          "quote_volume": 6070.3941,
          "trades": 37,
          "taker_buy_base": 126.16,
          "taker_buy_quote": 2117.4819
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 16.93,
          "high": 16.94,
          "low": 16.83,
          "close": 16.85,
          "volume": 270.82,
          "close_time": 1760515199999,
          "quote_volume": 4569.0297,
          "trades": 34,
          "taker_buy_base": 182.08,
          "taker_buy_quote": 3069.8579
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 16.93,
          "high": 17.2,
          "low": 16.93,
          "close": 16.98,
          "volume": 449.26,
          "close_time": 1760518799999,
          "quote_volume": 7635.7376,
          "trades": 64,
          "taker_buy_base": 222.81,
          "taker_buy_quote": 3793.5222
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 16.97,
          "high": 16.99,
          "low": 16.78,
          "close": 16.89,
          "volume": 804.49,
          "close_time": 1760522399999,
          "quote_volume": 13586.7715,
          "trades": 55,
          "taker_buy_base": 305.45,
          "taker_buy_quote": 5171.9542
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 16.84,
          "high": 16.87,
          "low": 16.72,
          "close": 16.78,
          "volume": 986.86,
          "close_time": 1760525999999,
          "quote_volume": 16581.354,
          "trades": 45,
          "taker_buy_base": 362.67,
          "taker_buy_quote": 6090.1218
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 16.76,
          "high": 16.81,
          "low": 16.65,
          "close": 16.81,
          "volume": 293.6,
          "close_time": 1760529599999,
          "quote_volume": 4916.2006,
          "trades": 25,
          "taker_buy_base": 172.91,
          "taker_buy_quote": 2897.0381
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 16.75,
          "high": 16.75,
          "low": 16.59,
          "close": 16.65,
          "volume": 479.05,
          "close_time": 1760533199999,
          "quote_volume": 7972.0177,
          "trades": 40,
          "taker_buy_base": 242.19,
          "taker_buy_quote": 4034.4698
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 16.64,
          "high": 16.71,
          "low": 16.38,
          "close": 16.63,
          "volume": 826.81,
          "close_time": 1760536799999,
          "quote_volume": 13689.6845,
          "trades": 78,
          "taker_buy_base": 392.16,
          "taker_buy_quote": 6502.6753
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 16.7,
          "high": 16.96,
          "low": 16.38,
          "close": 16.43,
          "volume": 1207.91,
          "close_time": 1760540399999,
          "quote_volume": 20109.1643,
          "trades": 115,
          "taker_buy_base": 652.73,
          "taker_buy_quote": 10903.5329
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 16.43,
          "high": 16.54,
          "low": 16.3,
          "close": 16.32,
          "volume": 801.78,
          "close_time": 1760543999999,
          "quote_volume": 13138.7915,
          "trades": 58,
          "taker_buy_base": 264.72,
          "taker_buy_quote": 4339.6976
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 16.38,
          "high": 16.46,
          "low": 16.34,
          "close": 16.42,
          "volume": 422.85,
          "close_time": 1760547599999,
          "quote_volume": 6937.8402,
          "trades": 34,
          "taker_buy_base": 224.55,
          "taker_buy_quote": 3683.4517
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 16.38,
          "high": 16.46,
          "low": 16.26,
          "close": 16.46,
          "volume": 502.53,
          "close_time": 1760551199999,
          "quote_volume": 8212.1929,
          "trades": 52,
          "taker_buy_base": 413.01,
          "taker_buy_quote": 6750.9545
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 16.46,
          "high": 16.5,
          "low": 16.42,
          "close": 16.49,
          "volume": 366.7,
          "close_time": 1760554799999,
          "quote_volume": 6030.6016,
          "trades": 34,
          "taker_buy_base": 133.72,
          "taker_buy_quote": 2198.2026
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 16.47,
          "high": 16.47,
          "low": 16.29,
          "close": 16.32,
          "volume": 279.91,
          "close_time": 1760558399999,
          "quote_volume": 4588.8118,
          "trades": 33,
          "taker_buy_base": 125.29,
          "taker_buy_quote": 2051.2273
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 16.38,
          "high": 16.38,
          "low": 16.14,
          "close": 16.3,
          "volume": 380.93,
          "close_time": 1760561999999,
          "quote_volume": 6187.1177,
          "trades": 51,
          "taker_buy_base": 220.66,
          "taker_buy_quote": 3579.1073
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 16.31,
          "high": 16.41,
          "low": 16.19,
          "close": 16.27,
          "volume": 336.71,
          "close_time": 1760565599999,
          "quote_volume": 5484.6482,
          "trades": 44,
          "taker_buy_base": 167.73,
          "taker_buy_quote": 2730.7284
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 16.26,
          "high": 16.36,
          "low": 16.22,
          "close": 16.24,
          "volume": 165.0,
          "close_time": 1760569199999,
          "quote_volume": 2689.1699,
          "trades": 18,
          "taker_buy_base": 18.48,
          "taker_buy_quote": 300.4684
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 16.2,
          "high": 16.31,
          "low": 16.2,
          "close": 16.27,
          "volume": 238.18,
          "close_time": 1760572799999,
          "quote_volume": 3873.3546,
          "trades": 21,
          "taker_buy_base": 58.8,
          "taker_buy_quote": 957.7363
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 16.29,
          "high": 16.31,
          "low": 16.22,
          "close": 16.25,
          "volume": 890.35,
          "close_time": 1760576399999,
          "quote_volume": 14472.8528,
          "trades": 41,
          "taker_buy_base": 96.6,
          "taker_buy_quote": 1572.5165
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 16.25,
          "high": 16.41,
          "low": 16.25,
          "close": 16.41,
          "volume": 531.87,
          "close_time": 1760579999999,
          "quote_volume": 8701.1844,
          "trades": 31,
          "taker_buy_base": 408.7,
          "taker_buy_quote": 6689.8153
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 16.4,
          "high": 16.44,
          "low": 16.3,
          "close": 16.34,
          "volume": 319.25,
          "close_time": 1760583599999,
          "quote_volume": 5230.2362,
          "trades": 31,
          "taker_buy_base": 108.82,
          "taker_buy_quote": 1780.2114
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 16.37,
          "high": 16.37,
          "low": 16.28,
          "close": 16.28,
          "volume": 118.63,
          "close_time": 1760587199999,
          "quote_volume": 1937.4138,
          "trades": 13,
          "taker_buy_base": 7.92,
          "taker_buy_quote": 129.3403
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 16.35,
          "high": 16.4,
          "low": 16.25,
          "close": 16.27,
          "volume": 109.01,
          "close_time": 1760590799999,
          "quote_volume": 1780.4573,
          "trades": 21,
          "taker_buy_base": 60.14,
          "taker_buy_quote": 983.6857
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 16.27,
          "high": 16.39,
          "low": 16.27,
          "close": 16.27,
          "volume": 216.7,
          "close_time": 1760594399999,
          "quote_volume": 3534.0356,
          "trades": 19,
          "taker_buy_base": 20.94,
          "taker_buy_quote": 342.8578
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 16.33,
          "high": 16.49,
          "low": 16.31,
          "close": 16.49,
          "volume": 619.68,
          "close_time": 1760597999999,
          "quote_volume": 10160.6848,
          "trades": 66,
          "taker_buy_base": 315.64,
          "taker_buy_quote": 5184.7528
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 16.46,
          "high": 16.47,
          "low": 16.36,
          "close": 16.39,
          "volume": 156.84,
          "close_time": 1760601599999,
          "quote_volume": 2580.4184,
          "trades": 14,
          "taker_buy_base": 26.01,
          "taker_buy_quote": 427.4304
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 16.36,
          "high": 16.36,
          "low": 16.24,
          "close": 16.24,
          "volume": 113.92,
          "close_time": 1760605199999,
          "quote_volume": 1855.6172,
          "trades": 16,
          "taker_buy_base": 66.28,
          "taker_buy_quote": 1078.377
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 16.24,
          "high": 16.46,
          "low": 15.87,
          "close": 16.38,
          "volume": 842.24,
          "close_time": 1760608799999,
          "quote_volume": 13540.7934,
          "trades": 112,
          "taker_buy_base": 422.03,
          "taker_buy_quote": 6757.2391
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 16.39,
          "high": 16.58,
          "low": 16.39,
          "close": 16.5,
          "volume": 333.24,
          "close_time": 1760612399999,
          "quote_volume": 5501.4595,
          "trades": 47,
          "taker_buy_base": 130.23,
          "taker_buy_quote": 2149.8569
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 16.48,
          "high": 16.54,
          "low": 16.38,
          "close": 16.54,
          "volume": 413.48,
          "close_time": 1760615999999,
          "quote_volume": 6803.3493,
          "trades": 40,
          "taker_buy_base": 200.97,
          "taker_buy_quote": 3307.3478
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 16.54,
          "high": 16.63,
          "low": 16.5,
          "close": 16.56,
          "volume": 187.79,
          "close_time": 1760619599999,
          "quote_volume": 3112.2839,
          "trades": 27,
          "taker_buy_base": 123.72,
          "taker_buy_quote": 2052.3886
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 16.55,
          "high": 16.6,
          "low": 16.37,
          "close": 16.37,
          "volume": 394.26,
          "close_time": 1760623199999,
          "quote_volume": 6515.8686,
          "trades": 44,
          "taker_buy_base": 207.78,
          "taker_buy_quote": 3436.884
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 16.3,
          "high": 16.49,
          "low": 16.16,
          "close": 16.35,
          "volume": 296.62,
          "close_time": 1760626799999,
          "quote_volume": 4846.2562,
          "trades": 48,
          "taker_buy_base": 108.89,
          "taker_buy_quote": 1774.2933
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 16.35,
          "high": 16.35,
          "low": 15.89,
          "close": 15.95,
          "volume": 2324.23,
          "close_time": 1760630399999,
          "quote_volume": 37218.0094,
          "trades": 86,
          "taker_buy_base": 1951.86,
          "taker_buy_quote": 31198.1223
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 15.94,
          "high": 16.32,
          "low": 15.8,
          "close": 16.32,
          "volume": 1241.89,
          "close_time": 1760633999999,
          "quote_volume": 19847.1778,
          "trades": 119,
          "taker_buy_base": 651.37,
          "taker_buy_quote": 10398.6968
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 16.33,
          "high": 16.33,
          "low": 16.1,
          "close": 16.12,
          "volume": 1796.69,
          "close_time": 1760637599999,
          "quote_volume": 29001.2113,
          "trades": 81,
          "taker_buy_base": 207.49,
          "taker_buy_quote": 3359.0485
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 16.09,
          "high": 16.11,
          "low": 15.95,
          "close": 16.06,
          "volume": 583.19,
          "close_time": 1760641199999,
          "quote_volume": 9329.2704,
          "trades": 35,
          "taker_buy_base": 502.57,
          "taker_buy_quote": 8040.4789
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 16.02,
          "high": 16.02,
          "low": 15.72,
          "close": 15.99,
          "volume": 310.09,
          "close_time": 1760644799999,
          "quote_volume": 4910.337,
          "trades": 38,
          "taker_buy_base": 116.96,
          "taker_buy_quote": 1848.99
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 15.91,
          "high": 15.91,
          "low": 15.68,
          "close": 15.72,
          "volume": 108.62,
          "close_time": 1760648399999,
          "quote_volume": 1709.227,
          "trades": 22,
          "taker_buy_base": 44.06,
          "taker_buy_quote": 694.4106
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 15.72,
          "high": 15.89,
          "low": 15.72,
          "close": 15.89,
          "volume": 59.93,
          "close_time": 1760651999999,
          "quote_volume": 949.9938,
          "trades": 14,
          "taker_buy_base": 45.47,
          "taker_buy_quote": 721.2035
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 15.8,
          "high": 15.8,
          "low": 15.71,
          "close": 15.71,
          "volume": 77.65,
          "close_time": 1760655599999,
          "quote_volume": 1222.7382,
          "trades": 13,
          "taker_buy_base": 20.62,
          "taker_buy_quote": 324.3129
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 15.71,
          "high": 15.85,
          "low": 15.7,
          "close": 15.79,
          "volume": 253.29,
          "close_time": 1760659199999,
          "quote_volume": 3998.928,
          "trades": 26,
          "taker_buy_base": 83.96,
          "taker_buy_quote": 1324.8156
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 15.8,
          "close": 15.8,
          "volume": 311.79,
          "close_time": 1760662799999,
          "quote_volume": 4936.9422,
          "trades": 15,
          "taker_buy_base": 249.58,
          "taker_buy_quote": 3953.7886
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 15.88,
          "high": 15.96,
          "low": 15.86,
          "close": 15.86,
          "volume": 325.34,
          "close_time": 1760666399999,
          "quote_volume": 5168.7859,
          "trades": 20,
          "taker_buy_base": 300.68,
          "taker_buy_quote": 4777.1582
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 15.86,
          "high": 15.86,
          "low": 15.68,
          "close": 15.75,
          "volume": 360.68,
          "close_time": 1760669999999,
          "quote_volume": 5672.4789,
          "trades": 28,
          "taker_buy_base": 131.5,
          "taker_buy_quote": 2062.9168
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 15.86,
          "high": 15.91,
          "low": 15.86,
          "close": 15.91,
          "volume": 93.96,
          "close_time": 1760673599999,
          "quote_volume": 1493.5761,
          "trades": 6,
          "taker_buy_base": 26.55,
          "taker_buy_quote": 421.083
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 15.83,
          "close": 15.86,
          "volume": 211.64,
          "close_time": 1760677199999,
          "quote_volume": 3356.8138,
          "trades": 13,
          "taker_buy_base": 97.54,
          "taker_buy_quote": 1546.9844
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 15.84,
          "high": 15.88,
          "low": 15.66,
          "close": 15.66,
          "volume": 757.29,
          "close_time": 1760680799999,
          "quote_volume": 11941.2165,
          "trades": 52,
          "taker_buy_base": 99.14,
          "taker_buy_quote": 1569.6626
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 15.72,
          "high": 15.73,
          "low": 15.3,
          "close": 15.35,
          "volume": 3310.58,
          "close_time": 1760684399999,
          "quote_volume": 51200.3162,
          "trades": 173,
          "taker_buy_base": 1626.16,
          "taker_buy_quote": 25135.981
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 15.32,
          "high": 15.32,
          "low": 14.88,
          "close": 14.95,
          "volume": 1932.01,
          "close_time": 1760687999999,
          "quote_volume": 29099.6992,
          "trades": 169,
          "taker_buy_base": 798.74,
          "taker_buy_quote": 12055.2043
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 14.95,
          "high": 15.03,
          "low": 14.75,
          "close": 14.82,
          "volume": 429.59,
          "close_time": 1760691599999,
          "quote_volume": 6394.3781,
          "trades": 77,
          "taker_buy_base": 225.76,
          "taker_buy_quote": 3367.9043
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 14.87,
          "high": 15.14,
          "low": 14.79,
          "close": 14.94,
          "volume": 319.62,
          "close_time": 1760695199999,
          "quote_volume": 4766.8297,
          "trades": 39,
          "taker_buy_base": 155.57,
          "taker_buy_quote": 2314.3982
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 14.9,
          "high": 14.97,
          "low": 14.67,
          "close": 14.92,
          "volume": 467.04,
          "close_time": 1760698799999,
          "quote_volume": 6920.258,
          "trades": 61,
          "taker_buy_base": 314.17,
          "taker_buy_quote": 4657.2145
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 14.95,
          "high": 15.44,
          "low": 14.95,
          "close": 15.29,
          "volume": 342.64,
          "close_time": 1760702399999,
          "quote_volume": 5247.3111,
          "trades": 61,
          "taker_buy_base": 110.9,
          "taker_buy_quote": 1699.4631
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 15.31,
          "high": 15.42,
          "low": 15.23,
          "close": 15.23,
          "volume": 164.35,
          "close_time": 1760705999999,
          "quote_volume": 2516.961,
          "trades": 34,
          "taker_buy_base": 114.99,
          "taker_buy_quote": 1761.1277
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 15.24,
          "high": 15.4,
          "low": 15.16,
          "close": 15.39,
          "volume": 165.38,
          "close_time": 1760709599999,
          "quote_volume": 2524.3482,
          "trades": 41,
          "taker_buy_base": 83.02,
          "taker_buy_quote": 1273.3499
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 15.31,
          "high": 15.31,
          "low": 15.06,
          "close": 15.29,
          "volume": 370.5,
          "close_time": 1760713199999,
          "quote_volume": 5639.5177,
          "trades": 38,
          "taker_buy_base": 124.93,
          "taker_buy_quote": 1891.1109
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 15.19,
          "high": 15.41,
          "low": 15.17,
          "close": 15.41,
          "volume": 370.51,
          "close_time": 1760716799999,
          "quote_volume": 5643.2828,
          "trades": 39,
          "taker_buy_base": 89.68,
          "taker_buy_quote": 1367.2665
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 15.48,
          "high": 15.5,
          "low": 15.39,
          "close": 15.44,
          "volume": 406.41,
          "close_time": 1760720399999,
          "quote_volume": 6288.2912,
          "trades": 24,
          "taker_buy_base": 397.17,
          "taker_buy_quote": 6145.7165
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 15.35,
          "high": 15.43,
          "low": 15.0,
          "close": 15.43,
          "volume": 6807.76,
          "close_time": 1760723999999,
          "quote_volume": 103774.7891,
          "trades": 140,
          "taker_buy_base": 2330.69,
          "taker_buy_quote": 35458.7493
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 15.44,
          "high": 15.52,
          "low": 15.41,
          "close": 15.42,
          "volume": 178.68,
          "close_time": 1760727599999,
          "quote_volume": 2761.152,
          "trades": 21,
          "taker_buy_base": 137.45,
          "taker_buy_quote": 2122.4424
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 15.43,
          "high": 15.45,
          "low": 15.34,
          "close": 15.38,
          "volume": 170.43,
          "close_time": 1760731199999,
          "quote_volume": 2618.6865,
          "trades": 24,
          "taker_buy_base": 134.64,
          "taker_buy_quote": 2067.2516
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 15.37,
          "high": 15.52,
          "low": 15.37,
          "close": 15.49,
          "volume": 670.27,
          "close_time": 1760734799999,
          "quote_volume": 10366.9661,
          "trades": 75,
          "taker_buy_base": 615.97,
          "taker_buy_quote": 9528.4836
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 15.54,
          "high": 15.56,
          "low": 15.46,
          "close": 15.52,
          "volume": 42.44,
          "close_time": 1760738399999,
          "quote_volume": 658.2794,
          "trades": 14,
          "taker_buy_base": 13.81,
          "taker_buy_quote": 214.2134
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 15.42,
          "high": 15.43,
          "low": 15.41,
          "close": 15.41,
          "volume": 30.13,
          "close_time": 1760741999999,
          "quote_volume": 464.4967,
          "trades": 14,
          "taker_buy_base": 18.17,
          "taker_buy_quote": 280.1823
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 15.41,
          "high": 15.41,
          "low": 15.36,
          "close": 15.36,
          "volume": 36.41,
          "close_time": 1760745599999,
          "quote_volume": 559.4097,
          "trades": 7,
          "taker_buy_base": 9.63,
          "taker_buy_quote": 147.9398
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 15.41,
          "high": 15.48,
          "low": 15.39,
          "close": 15.47,
          "volume": 1636.99,
          "close_time": 1760749199999,
          "quote_volume": 25301.3435,
          "trades": 58,
          "taker_buy_base": 1604.34,
          "taker_buy_quote": 24796.8895
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 15.45,
          "high": 15.6,
          "low": 15.45,
          "close": 15.6,
          "volume": 729.66,
          "close_time": 1760752799999,
          "quote_volume": 11317.6319,
          "trades": 34,
          "taker_buy_base": 289.98,
          "taker_buy_quote": 4508.2913
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 15.59,
          "high": 15.6,
          "low": 15.5,
          "close": 15.53,
          "volume": 17.1,
          "close_time": 1760756399999,
          "quote_volume": 265.7853,
          "trades": 9,
          "taker_buy_base": 4.1,
          "taker_buy_quote": 63.8122
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 15.53,
          "high": 15.53,
          "low": 15.53,
          "close": 15.53,
          "volume": 0.0,
          "close_time": 1760759999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 15.47,
          "high": 15.5,
          "low": 15.47,
          "close": 15.49,
          "volume": 10.24,
          "close_time": 1760763599999,
          "quote_volume": 158.6257,
          "trades": 3,
          "taker_buy_base": 6.43,
          "taker_buy_quote": 99.665
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 15.48,
          "high": 15.51,
          "low": 15.4,
          "close": 15.51,
          "volume": 240.75,
          "close_time": 1760767199999,
          "quote_volume": 3718.2584,
          "trades": 15,
          "taker_buy_base": 169.89,
          "taker_buy_quote": 2624.1507
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 15.51,
          "high": 15.56,
          "low": 15.44,
          "close": 15.49,
          "volume": 1920.76,
          "close_time": 1760770799999,
          "quote_volume": 29718.7546,
          "trades": 126,
          "taker_buy_base": 90.06,
          "taker_buy_quote": 1399.6435
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 15.5,
          "high": 15.7,
          "low": 15.46,
          "close": 15.47,
          "volume": 2520.06,
          "close_time": 1760774399999,
          "quote_volume": 39279.0559,
          "trades": 285,
          "taker_buy_base": 1496.9,
          "taker_buy_quote": 23353.5514
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 15.49,
          "high": 15.55,
          "low": 15.46,
          "close": 15.46,
          "volume": 1153.44,
          "close_time": 1760777999999,
          "quote_volume": 17886.3528,
          "trades": 259,
          "taker_buy_base": 467.28,
          "taker_buy_quote": 7251.3796
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 15.46,
          "high": 15.6,
          "low": 15.43,
          "close": 15.57,
          "volume": 776.56,
          "close_time": 1760781599999,
          "quote_volume": 12049.6809,
          "trades": 207,
          "taker_buy_base": 315.98,
          "taker_buy_quote": 4906.2602
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 15.57,
          "high": 15.6,
          "low": 15.52,
          "close": 15.58,
          "volume": 151.95,
          "close_time": 1760785199999,
          "quote_volume": 2364.7993,
          "trades": 79,
          "taker_buy_base": 69.2,
          "taker_buy_quote": 1077.6828
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 15.6,
          "high": 15.66,
          "low": 15.54,
          "close": 15.54,
          "volume": 100.33,
          "close_time": 1760788799999,
          "quote_volume": 1570.016,
          "trades": 9,
          "taker_buy_base": 82.75,
          "taker_buy_quote": 1295.858
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 15.55,
          "high": 15.59,
          "low": 15.49,
          "close": 15.53,
          "volume": 988.11,
          "close_time": 1760792399999,
          "quote_volume": 15382.2652,
          "trades": 37,
          "taker_buy_base": 495.94,
          "taker_buy_quote": 7717.5164
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 15.5,
          "high": 15.5,
          "low": 15.39,
          "close": 15.42,
          "volume": 598.92,
          "close_time": 1760795999999,
          "quote_volume": 9231.4057,
          "trades": 29,
          "taker_buy_base": 91.48,
          "taker_buy_quote": 1413.2483
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 15.41,
          "high": 15.47,
          "low": 15.31,
          "close": 15.45,
          "volume": 294.4,
          "close_time": 1760799599999,
          "quote_volume": 4529.8748,
          "trades": 34,
          "taker_buy_base": 97.8,
          "taker_buy_quote": 1507.8827
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 15.43,
          "high": 15.45,
          "low": 15.3,
          "close": 15.39,
          "volume": 471.94,
          "close_time": 1760803199999,
          "quote_volume": 7273.3622,
          "trades": 34,
          "taker_buy_base": 217.88,
          "taker_buy_quote": 3358.1626
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 15.37,
          "high": 15.37,
          "low": 15.31,
          "close": 15.35,
          "volume": 291.45,
          "close_time": 1760806799999,
          "quote_volume": 4466.8552,
          "trades": 36,
          "taker_buy_base": 179.26,
          "taker_buy_quote": 2746.951
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 15.33,
          "high": 15.45,
          "low": 15.31,
          "close": 15.44,
          "volume": 48.05,
          "close_time": 1760810399999,
          "quote_volume": 738.5254,
          "trades": 26,
          "taker_buy_base": 26.49,
          "taker_buy_quote": 407.1586
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 15.49,
          "high": 15.49,
          "low": 15.39,
          "close": 15.39,
          "volume": 166.27,
          "close_time": 1760813999999,
          "quote_volume": 2564.2197,
          "trades": 30,
          "taker_buy_base": 136.45,
          "taker_buy_quote": 2104.0133
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 15.4,
          "high": 15.43,
          "low": 15.38,
          "close": 15.42,
          "volume": 555.56,
          "close_time": 1760817599999,
          "quote_volume": 8558.8997,
          "trades": 29,
          "taker_buy_base": 248.82,
          "taker_buy_quote": 3833.3481
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 15.45,
          "high": 15.47,
          "low": 15.43,
          "close": 15.47,
          "volume": 90.1,
          "close_time": 1760821199999,
          "quote_volume": 1392.04,
          "trades": 11,
          "taker_buy_base": 73.21,
          "taker_buy_quote": 1130.7589
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 15.39,
          "high": 15.5,
          "low": 15.39,
          "close": 15.46,
          "volume": 181.85,
          "close_time": 1760824799999,
          "quote_volume": 2808.6438,
          "trades": 20,
          "taker_buy_base": 89.2,
          "taker_buy_quote": 1377.2785
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 15.48,
          "high": 15.5,
          "low": 15.44,
          "close": 15.44,
          "volume": 246.03,
          "close_time": 1760828399999,
          "quote_volume": 3807.8735,
          "trades": 13,
          "taker_buy_base": 102.3,
          "taker_buy_quote": 1583.8529
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 15.46,
          "high": 15.48,
          "low": 15.44,
          "close": 15.48,
          "volume": 145.21,
          "close_time": 1760831999999,
          "quote_volume": 2245.2045,
          "trades": 10,
          "taker_buy_base": 144.45,
          "taker_buy_quote": 2233.4569
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 15.48,
          "high": 15.48,
          "low": 15.35,
          "close": 15.36,
          "volume": 839.03,
          "close_time": 1760835599999,
          "quote_volume": 12905.2681,
          "trades": 55,
          "taker_buy_base": 650.04,
          "taker_buy_quote": 9991.418
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 15.36,
          "high": 15.4,
          "low": 15.33,
          "close": 15.4,
          "volume": 304.83,
          "close_time": 1760839199999,
          "quote_volume": 4690.7676,
          "trades": 24,
          "taker_buy_base": 12.96,
          "taker_buy_quote": 199.2438
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 15.38,
          "high": 15.42,
          "low": 15.35,
          "close": 15.35,
          "volume": 93.62,
          "close_time": 1760842799999,
          "quote_volume": 1440.2804,
          "trades": 15,
          "taker_buy_base": 12.96,
          "taker_buy_quote": 199.8432
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 15.35,
          "high": 15.49,
          "low": 15.35,
          "close": 15.47,
          "volume": 163.35,
          "close_time": 1760846399999,
          "quote_volume": 2521.2339,
          "trades": 9,
          "taker_buy_base": 35.6,
          "taker_buy_quote": 549.3485
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 15.46,
          "high": 15.46,
          "low": 15.38,
          "close": 15.4,
          "volume": 173.04,
          "close_time": 1760849999999,
          "quote_volume": 2667.9094,
          "trades": 11,
          "taker_buy_base": 53.95,
          "taker_buy_quote": 833.0716
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 15.41,
          "high": 15.44,
          "low": 15.38,
          "close": 15.4,
          "volume": 304.08,
          "close_time": 1760853599999,
          "quote_volume": 4688.5424,
          "trades": 17,
          "taker_buy_base": 224.55,
          "taker_buy_quote": 3461.5696
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 15.36,
          "high": 15.36,
          "low": 15.27,
          "close": 15.29,
          "volume": 58.67,
          "close_time": 1760857199999,
          "quote_volume": 897.7447,
          "trades": 19,
          "taker_buy_base": 4.73,
          "taker_buy_quote": 72.3969
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 15.31,
          "high": 15.34,
          "low": 15.29,
          "close": 15.32,
          "volume": 243.77,
          "close_time": 1760860799999,
          "quote_volume": 3733.598,
          "trades": 44,
          "taker_buy_base": 195.55,
          "taker_buy_quote": 2995.4549
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 15.34,
          "high": 15.46,
          "low": 15.27,
          "close": 15.29,
          "volume": 68.75,
          "close_time": 1760864399999,
          "quote_volume": 1053.9069,
          "trades": 12,
          "taker_buy_base": 19.84,
          "taker_buy_quote": 304.5969
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 15.24,
          "high": 15.54,
          "low": 15.2,
          "close": 15.47,
          "volume": 121.07,
          "close_time": 1760867999999,
          "quote_volume": 1863.622,
          "trades": 25,
          "taker_buy_base": 67.96,
          "taker_buy_quote": 1046.1413
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 15.52,
          "high": 15.66,
          "low": 15.46,
          "close": 15.65,
          "volume": 370.85,
          "close_time": 1760871599999,
          "quote_volume": 5761.7686,
          "trades": 52,
          "taker_buy_base": 209.38,
          "taker_buy_quote": 3258.5118
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 15.66,
          "high": 15.73,
          "low": 15.57,
          "close": 15.58,
          "volume": 205.76,
          "close_time": 1760875199999,
          "quote_volume": 3226.6115,
          "trades": 31,
          "taker_buy_base": 67.97,
          "taker_buy_quote": 1068.2283
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 15.6,
          "high": 15.6,
          "low": 15.51,
          "close": 15.57,
          "volume": 155.38,
          "close_time": 1760878799999,
          "quote_volume": 2420.8904,
          "trades": 19,
          "taker_buy_base": 81.12,
          "taker_buy_quote": 1264.2427
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 15.56,
          "high": 15.8,
          "low": 15.56,
          "close": 15.8,
          "volume": 1437.93,
          "close_time": 1760882399999,
          "quote_volume": 22539.2752,
          "trades": 46,
          "taker_buy_base": 404.02,
          "taker_buy_quote": 6333.0115
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 15.73,
          "high": 15.87,
          "low": 15.73,
          "close": 15.87,
          "volume": 1232.35,
          "close_time": 1760885999999,
          "quote_volume": 19456.6008,
          "trades": 33,
          "taker_buy_base": 288.15,
          "taker_buy_quote": 4543.0445
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 15.88,
          "high": 15.88,
          "low": 15.77,
          "close": 15.79,
          "volume": 188.48,
          "close_time": 1760889599999,
          "quote_volume": 2980.996,
          "trades": 31,
          "taker_buy_base": 105.66,
          "taker_buy_quote": 1670.619
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 15.76,
          "high": 15.86,
          "low": 15.72,
          "close": 15.82,
          "volume": 333.88,
          "close_time": 1760893199999,
          "quote_volume": 5265.9636,
          "trades": 30,
          "taker_buy_base": 201.68,
          "taker_buy_quote": 3180.8592
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 15.82,
          "high": 15.95,
          "low": 15.79,
          "close": 15.79,
          "volume": 586.07,
          "close_time": 1760896799999,
          "quote_volume": 9323.5999,
          "trades": 33,
          "taker_buy_base": 203.38,
          "taker_buy_quote": 3236.5791
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 15.81,
          "high": 15.88,
          "low": 15.8,
          "close": 15.88,
          "volume": 47.56,
          "close_time": 1760900399999,
          "quote_volume": 753.5045,
          "trades": 14,
          "taker_buy_base": 26.71,
          "taker_buy_quote": 423.2994
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 15.86,
          "high": 15.87,
          "low": 15.81,
          "close": 15.87,
          "volume": 2817.12,
          "close_time": 1760903999999,
          "quote_volume": 44559.7445,
          "trades": 29,
          "taker_buy_base": 154.51,
          "taker_buy_quote": 2448.2789
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 15.86,
          "high": 15.93,
          "low": 15.85,
          "close": 15.93,
          "volume": 285.64,
          "close_time": 1760907599999,
          "quote_volume": 4536.4022,
          "trades": 24,
          "taker_buy_base": 100.45,
          "taker_buy_quote": 1596.1206
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 15.91,
          "high": 15.93,
          "low": 15.86,
          "close": 15.89,
          "volume": 520.52,
          "close_time": 1760911199999,
          "quote_volume": 8279.6623,
          "trades": 19,
          "taker_buy_base": 390.08,
          "taker_buy_quote": 6206.7834
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 15.92,
          "high": 15.95,
          "low": 15.89,
          "close": 15.91,
          "volume": 1500.36,
          "close_time": 1760914799999,
          "quote_volume": 23869.2678,
          "trades": 19,
          "taker_buy_base": 112.91,
          "taker_buy_quote": 1798.2907
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 15.74,
          "close": 15.76,
          "volume": 541.03,
          "close_time": 1760918399999,
          "quote_volume": 8538.9637,
          "trades": 38,
          "taker_buy_base": 344.51,
          "taker_buy_quote": 5432.7333
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 15.74,
          "high": 15.75,
          "low": 15.45,
          "close": 15.61,
          "volume": 1929.89,
          "close_time": 1760921999999,
          "quote_volume": 30041.1882,
          "trades": 133,
          "taker_buy_base": 1265.64,
          "taker_buy_quote": 19696.6243
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 15.67,
          "high": 15.67,
          "low": 15.62,
          "close": 15.62,
          "volume": 374.36,
          "close_time": 1760925599999,
          "quote_volume": 5855.8517,
          "trades": 26,
          "taker_buy_base": 275.54,
          "taker_buy_quote": 4310.4892
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 15.62,
          "high": 15.74,
          "low": 15.58,
          "close": 15.71,
          "volume": 177.4,
          "close_time": 1760929199999,
          "quote_volume": 2778.8064,
          "trades": 15,
          "taker_buy_base": 130.23,
          "taker_buy_quote": 2043.866
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 15.72,
          "high": 16.04,
          "low": 15.69,
          "close": 16.02,
          "volume": 679.39,
          "close_time": 1760932799999,
          "quote_volume": 10812.9087,
          "trades": 46,
          "taker_buy_base": 667.26,
          "taker_buy_quote": 10619.5729
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 16.07,
          "high": 16.08,
          "low": 15.98,
          "close": 16.02,
          "volume": 377.88,
          "close_time": 1760936399999,
          "quote_volume": 6065.5915,
          "trades": 21,
          "taker_buy_base": 273.77,
          "taker_buy_quote": 4396.3702
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 16.0,
          "high": 16.1,
          "low": 15.97,
          "close": 16.08,
          "volume": 4090.27,
          "close_time": 1760939999999,
          "quote_volume": 65436.7004,
          "trades": 88,
          "taker_buy_base": 139.38,
          "taker_buy_quote": 2230.8121
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 16.08,
          "high": 16.22,
          "low": 16.08,
          "close": 16.22,
          "volume": 122.06,
          "close_time": 1760943599999,
          "quote_volume": 1971.5828,
          "trades": 22,
          "taker_buy_base": 106.79,
          "taker_buy_quote": 1725.149
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 16.18,
          "high": 16.19,
          "low": 16.09,
          "close": 16.11,
          "volume": 22.42,
          "close_time": 1760947199999,
          "quote_volume": 361.7756,
          "trades": 18,
          "taker_buy_base": 6.35,
          "taker_buy_quote": 102.715
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 16.11,
          "high": 16.13,
          "low": 16.01,
          "close": 16.01,
          "volume": 212.95,
          "close_time": 1760950799999,
          "quote_volume": 3421.8227,
          "trades": 25,
          "taker_buy_base": 136.26,
          "taker_buy_quote": 2188.1274
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 16.0,
          "high": 16.05,
          "low": 15.98,
          "close": 16.05,
          "volume": 630.4,
          "close_time": 1760954399999,
          "quote_volume": 10085.6847,
          "trades": 26,
          "taker_buy_base": 457.87,
          "taker_buy_quote": 7323.7816
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 16.08,
          "high": 16.18,
          "low": 16.07,
          "close": 16.11,
          "volume": 181.64,
          "close_time": 1760957999999,
          "quote_volume": 2926.5725,
          "trades": 17,
          "taker_buy_base": 17.38,
          "taker_buy_quote": 280.0707
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 16.05,
          "high": 16.1,
          "low": 16.03,
          "close": 16.09,
          "volume": 276.79,
          "close_time": 1760961599999,
          "quote_volume": 4449.0483,
          "trades": 20,
          "taker_buy_base": 191.75,
          "taker_buy_quote": 3083.8835
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 16.1,
          "high": 16.16,
          "low": 16.08,
          "close": 16.08,
          "volume": 66.87,
          "close_time": 1760965199999,
          "quote_volume": 1078.5017,
          "trades": 17,
          "taker_buy_base": 47.61,
          "taker_buy_quote": 767.887
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 16.11,
          "high": 16.22,
          "low": 16.07,
          "close": 16.22,
          "volume": 286.28,
          "close_time": 1760968799999,
          "quote_volume": 4621.8392,
          "trades": 27,
          "taker_buy_base": 219.61,
          "taker_buy_quote": 3549.8938
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 16.23,
          "high": 16.23,
          "low": 16.11,
          "close": 16.13,
          "volume": 512.34,
          "close_time": 1760972399999,
          "quote_volume": 8269.4896,
          "trades": 35,
          "taker_buy_base": 273.66,
          "taker_buy_quote": 4415.4835
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 16.12,
          "high": 16.12,
          "low": 15.99,
          "close": 15.99,
          "volume": 288.01,
          "close_time": 1760975999999,
          "quote_volume": 4622.6958,
          "trades": 24,
          "taker_buy_base": 169.64,
          "taker_buy_quote": 2725.3952
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 15.97,
          "high": 15.97,
          "low": 15.75,
          "close": 15.88,
          "volume": 1587.62,
          "close_time": 1760979599999,
          "quote_volume": 25188.3698,
          "trades": 82,
          "taker_buy_base": 1096.92,
          "taker_buy_quote": 17395.7235
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 15.95,
          "high": 15.95,
          "low": 15.9,
          "close": 15.95,
          "volume": 23.36,
          "close_time": 1760983199999,
          "quote_volume": 372.3782,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 15.97,
          "high": 16.01,
          "low": 15.92,
          "close": 16.01,
          "volume": 74.81,
          "close_time": 1760986799999,
          "quote_volume": 1193.0119,
          "trades": 18,
          "taker_buy_base": 73.87,
          "taker_buy_quote": 1177.9966
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 16.02,
          "high": 16.12,
          "low": 16.01,
          "close": 16.12,
          "volume": 106.01,
          "close_time": 1760990399999,
          "quote_volume": 1701.0163,
          "trades": 23,
          "taker_buy_base": 82.8,
          "taker_buy_quote": 1329.2318
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 16.07,
          "high": 16.17,
          "low": 16.03,
          "close": 16.17,
          "volume": 135.2,
          "close_time": 1760993999999,
          "quote_volume": 2178.8367,
          "trades": 17,
          "taker_buy_base": 70.95,
          "taker_buy_quote": 1145.0669
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 16.17,
          "high": 16.17,
          "low": 16.04,
          "close": 16.04,
          "volume": 98.58,
          "close_time": 1760997599999,
          "quote_volume": 1592.0038,
          "trades": 12,
          "taker_buy_base": 23.31,
          "taker_buy_quote": 375.3307
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 16.04,
          "high": 16.08,
          "low": 16.04,
          "close": 16.08,
          "volume": 68.68,
          "close_time": 1761001199999,
          "quote_volume": 1102.5498,
          "trades": 6,
          "taker_buy_base": 7.74,
          "taker_buy_quote": 124.4592
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 16.04,
          "high": 16.04,
          "low": 16.0,
          "close": 16.0,
          "volume": 80.43,
          "close_time": 1761004799999,
          "quote_volume": 1287.9016,
          "trades": 7,
          "taker_buy_base": 46.61,
          "taker_buy_quote": 746.6922
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 16.0,
          "high": 16.02,
          "low": 15.99,
          "close": 16.0,
          "volume": 124.07,
          "close_time": 1761008399999,
          "quote_volume": 1984.5066,
          "trades": 8,
          "taker_buy_base": 60.92,
          "taker_buy_quote": 974.735
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 15.96,
          "high": 16.0,
          "low": 15.91,
          "close": 15.91,
          "volume": 87.7,
          "close_time": 1761011999999,
          "quote_volume": 1400.976,
          "trades": 18,
          "taker_buy_base": 82.5,
          "taker_buy_quote": 1318.0237
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 15.91,
          "high": 15.91,
          "low": 15.79,
          "close": 15.84,
          "volume": 320.89,
          "close_time": 1761015599999,
          "quote_volume": 5074.1504,
          "trades": 18,
          "taker_buy_base": 5.98,
          "taker_buy_quote": 94.7483
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 15.8,
          "high": 15.84,
          "low": 15.8,
          "close": 15.83,
          "volume": 12.61,
          "close_time": 1761019199999,
          "quote_volume": 199.6078,
          "trades": 3,
          "taker_buy_base": 0.44,
          "taker_buy_quote": 6.9696
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 15.69,
          "high": 15.71,
          "low": 15.52,
          "close": 15.54,
          "volume": 365.89,
          "close_time": 1761022799999,
          "quote_volume": 5694.218,
          "trades": 31,
          "taker_buy_base": 141.64,
          "taker_buy_quote": 2205.0062
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 15.51,
          "high": 15.57,
          "low": 15.5,
          "close": 15.57,
          "volume": 88.8,
          "close_time": 1761026399999,
          "quote_volume": 1377.9394,
          "trades": 11,
          "taker_buy_base": 1.95,
          "taker_buy_quote": 30.3144
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 15.54,
          "high": 15.64,
          "low": 15.54,
          "close": 15.64,
          "volume": 3.56,
          "close_time": 1761029999999,
          "quote_volume": 55.5725,
          "trades": 6,
          "taker_buy_base": 1.94,
          "taker_buy_quote": 30.3185
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 15.64,
          "high": 15.64,
          "low": 15.64,
          "close": 15.64,
          "volume": 0.0,
          "close_time": 1761033599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 15.59,
          "high": 15.59,
          "low": 15.52,
          "close": 15.57,
          "volume": 68.5,
          "close_time": 1761037199999,
          "quote_volume": 1067.3868,
          "trades": 7,
          "taker_buy_base": 62.52,
          "taker_buy_quote": 974.4472
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 15.57,
          "high": 15.62,
          "low": 15.57,
          "close": 15.59,
          "volume": 470.89,
          "close_time": 1761040799999,
          "quote_volume": 7346.63,
          "trades": 24,
          "taker_buy_base": 320.98,
          "taker_buy_quote": 5009.6089
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 15.64,
          "high": 15.88,
          "low": 15.63,
          "close": 15.85,
          "volume": 625.67,
          "close_time": 1761044399999,
          "quote_volume": 9886.596,
          "trades": 39,
          "taker_buy_base": 277.42,
          "taker_buy_quote": 4376.5169
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 15.84,
          "high": 15.91,
          "low": 15.82,
          "close": 15.89,
          "volume": 124.84,
          "close_time": 1761047999999,
          "quote_volume": 1982.1574,
          "trades": 19,
          "taker_buy_base": 9.74,
          "taker_buy_quote": 154.5871
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 15.89,
          "high": 16.09,
          "low": 15.89,
          "close": 15.92,
          "volume": 355.29,
          "close_time": 1761051599999,
          "quote_volume": 5681.9888,
          "trades": 58,
          "taker_buy_base": 103.18,
          "taker_buy_quote": 1654.8037
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 15.92,
          "high": 15.97,
          "low": 15.78,
          "close": 15.78,
          "volume": 834.86,
          "close_time": 1761055199999,
          "quote_volume": 13278.4125,
          "trades": 146,
          "taker_buy_base": 301.63,
          "taker_buy_quote": 4796.2501
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 15.87,
          "high": 16.41,
          "low": 15.87,
          "close": 16.37,
          "volume": 549.03,
          "close_time": 1761058799999,
          "quote_volume": 8884.6043,
          "trades": 104,
          "taker_buy_base": 299.02,
          "taker_buy_quote": 4857.1833
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 16.46,
          "high": 16.6,
          "low": 16.33,
          "close": 16.47,
          "volume": 903.03,
          "close_time": 1761062399999,
          "quote_volume": 14885.9442,
          "trades": 227,
          "taker_buy_base": 405.64,
          "taker_buy_quote": 6691.8565
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 16.45,
          "high": 16.62,
          "low": 16.29,
          "close": 16.3,
          "volume": 3024.0,
          "close_time": 1761065999999,
          "quote_volume": 49978.9693,
          "trades": 110,
          "taker_buy_base": 1757.14,
          "taker_buy_quote": 29043.455
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 16.34,
          "high": 16.44,
          "low": 16.22,
          "close": 16.39,
          "volume": 326.04,
          "close_time": 1761069599999,
          "quote_volume": 5327.4533,
          "trades": 58,
          "taker_buy_base": 226.74,
          "taker_buy_quote": 3703.3384
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 16.39,
          "high": 16.39,
          "low": 16.25,
          "close": 16.29,
          "volume": 75.1,
          "close_time": 1761073199999,
          "quote_volume": 1225.5904,
          "trades": 23,
          "taker_buy_base": 30.31,
          "taker_buy_quote": 495.3163
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 16.32,
          "high": 16.36,
          "low": 16.29,
          "close": 16.29,
          "volume": 49.85,
          "close_time": 1761076799999,
          "quote_volume": 812.6263,
          "trades": 8,
          "taker_buy_base": 5.98,
          "taker_buy_quote": 97.801
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 16.26,
          "high": 16.26,
          "low": 16.07,
          "close": 16.16,
          "volume": 125.26,
          "close_time": 1761080399999,
          "quote_volume": 2026.4071,
          "trades": 31,
          "taker_buy_base": 20.97,
          "taker_buy_quote": 338.9619
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 16.14,
          "high": 16.15,
          "low": 15.97,
          "close": 16.14,
          "volume": 352.3,
          "close_time": 1761083999999,
          "quote_volume": 5670.3133,
          "trades": 44,
          "taker_buy_base": 202.35,
          "taker_buy_quote": 3262.186
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 16.06,
          "high": 16.08,
          "low": 15.83,
          "close": 15.91,
          "volume": 246.69,
          "close_time": 1761087599999,
          "quote_volume": 3926.1671,
          "trades": 29,
          "taker_buy_base": 222.21,
          "taker_buy_quote": 3535.4338
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 15.85,
          "high": 15.92,
          "low": 15.64,
          "close": 15.7,
          "volume": 552.58,
          "close_time": 1761091199999,
          "quote_volume": 8688.95,
          "trades": 62,
          "taker_buy_base": 521.59,
          "taker_buy_quote": 8201.7004
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 15.71,
          "high": 15.79,
          "low": 15.63,
          "close": 15.72,
          "volume": 734.31,
          "close_time": 1761094799999,
          "quote_volume": 11554.0891,
          "trades": 64,
          "taker_buy_base": 174.16,
          "taker_buy_quote": 2737.4715
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 15.72,
          "high": 15.78,
          "low": 15.69,
          "close": 15.74,
          "volume": 33.18,
          "close_time": 1761098399999,
          "quote_volume": 521.7179,
          "trades": 19,
          "taker_buy_base": 32.55,
          "taker_buy_quote": 511.8332
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 15.73,
          "high": 15.77,
          "low": 15.72,
          "close": 15.72,
          "volume": 809.06,
          "close_time": 1761101999999,
          "quote_volume": 12720.1589,
          "trades": 73,
          "taker_buy_base": 82.09,
          "taker_buy_quote": 1292.1829
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 15.72,
          "high": 15.72,
          "low": 15.61,
          "close": 15.65,
          "volume": 1517.21,
          "close_time": 1761105599999,
          "quote_volume": 23849.304,
          "trades": 41,
          "taker_buy_base": 16.23,
          "taker_buy_quote": 254.0018
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 15.75,
          "high": 15.75,
          "low": 15.69,
          "close": 15.71,
          "volume": 249.67,
          "close_time": 1761109199999,
          "quote_volume": 3923.9233,
          "trades": 28,
          "taker_buy_base": 237.24,
          "taker_buy_quote": 3728.5721
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 15.68,
          "high": 15.68,
          "low": 15.52,
          "close": 15.61,
          "volume": 146.87,
          "close_time": 1761112799999,
          "quote_volume": 2283.8824,
          "trades": 89,
          "taker_buy_base": 120.29,
          "taker_buy_quote": 1870.7717
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 15.59,
          "high": 15.61,
          "low": 15.55,
          "close": 15.56,
          "volume": 407.53,
          "close_time": 1761116399999,
          "quote_volume": 6346.7141,
          "trades": 151,
          "taker_buy_base": 303.39,
          "taker_buy_quote": 4723.7609
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 15.5,
          "high": 15.62,
          "low": 15.49,
          "close": 15.6,
          "volume": 240.13,
          "close_time": 1761119999999,
          "quote_volume": 3726.8898,
          "trades": 23,
          "taker_buy_base": 33.46,
          "taker_buy_quote": 519.5324
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 15.6,
          "high": 15.6,
          "low": 15.54,
          "close": 15.59,
          "volume": 142.65,
          "close_time": 1761123599999,
          "quote_volume": 2219.737,
          "trades": 29,
          "taker_buy_base": 71.41,
          "taker_buy_quote": 1111.4896
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 15.55,
          "high": 15.59,
          "low": 15.41,
          "close": 15.41,
          "volume": 833.57,
          "close_time": 1761127199999,
          "quote_volume": 12920.4093,
          "trades": 55,
          "taker_buy_base": 175.25,
          "taker_buy_quote": 2726.5998
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 15.49,
          "high": 15.49,
          "low": 15.39,
          "close": 15.39,
          "volume": 220.13,
          "close_time": 1761130799999,
          "quote_volume": 3390.6978,
          "trades": 65,
          "taker_buy_base": 120.66,
          "taker_buy_quote": 1859.0115
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 15.4,
          "high": 15.53,
          "low": 15.32,
          "close": 15.43,
          "volume": 357.0,
          "close_time": 1761134399999,
          "quote_volume": 5511.1213,
          "trades": 46,
          "taker_buy_base": 214.25,
          "taker_buy_quote": 3312.5307
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 15.45,
          "high": 15.6,
          "low": 15.43,
          "close": 15.51,
          "volume": 921.72,
          "close_time": 1761137999999,
          "quote_volume": 14335.1272,
          "trades": 94,
          "taker_buy_base": 759.15,
          "taker_buy_quote": 11808.911
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 15.57,
          "high": 15.72,
          "low": 15.51,
          "close": 15.72,
          "volume": 171.12,
          "close_time": 1761141599999,
          "quote_volume": 2662.75,
          "trades": 61,
          "taker_buy_base": 78.83,
          "taker_buy_quote": 1226.759
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 15.69,
          "high": 15.69,
          "low": 15.42,
          "close": 15.58,
          "volume": 192.17,
          "close_time": 1761145199999,
          "quote_volume": 2987.2356,
          "trades": 58,
          "taker_buy_base": 73.96,
          "taker_buy_quote": 1146.8755
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 15.55,
          "high": 15.56,
          "low": 15.45,
          "close": 15.54,
          "volume": 48.96,
          "close_time": 1761148799999,
          "quote_volume": 759.88,
          "trades": 7,
          "taker_buy_base": 2.93,
          "taker_buy_quote": 45.5573
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 15.56,
          "high": 15.57,
          "low": 15.4,
          "close": 15.51,
          "volume": 197.32,
          "close_time": 1761152399999,
          "quote_volume": 3059.2173,
          "trades": 39,
          "taker_buy_base": 171.93,
          "taker_buy_quote": 2666.0288
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 15.51,
          "high": 15.55,
          "low": 15.41,
          "close": 15.41,
          "volume": 190.65,
          "close_time": 1761155999999,
          "quote_volume": 2958.3354,
          "trades": 16,
          "taker_buy_base": 152.93,
          "taker_buy_quote": 2373.4691
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 15.48,
          "high": 15.48,
          "low": 15.4,
          "close": 15.46,
          "volume": 752.56,
          "close_time": 1761159599999,
          "quote_volume": 11633.5314,
          "trades": 63,
          "taker_buy_base": 52.66,
          "taker_buy_quote": 814.2944
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 15.5,
          "high": 15.56,
          "low": 15.4,
          "close": 15.42,
          "volume": 265.94,
          "close_time": 1761163199999,
          "quote_volume": 4133.3618,
          "trades": 34,
          "taker_buy_base": 216.56,
          "taker_buy_quote": 3369.195
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 15.49,
          "high": 15.51,
          "low": 15.35,
          "close": 15.38,
          "volume": 283.56,
          "close_time": 1761166799999,
          "quote_volume": 4357.0256,
          "trades": 143,
          "taker_buy_base": 62.97,
          "taker_buy_quote": 968.8499
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 15.34,
          "high": 15.34,
          "low": 15.09,
          "close": 15.2,
          "volume": 491.7,
          "close_time": 1761170399999,
          "quote_volume": 7490.9716,
          "trades": 101,
          "taker_buy_base": 358.84,
          "taker_buy_quote": 5472.2542
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 15.2,
          "high": 15.23,
          "low": 15.15,
          "close": 15.23,
          "volume": 35.01,
          "close_time": 1761173999999,
          "quote_volume": 532.9092,
          "trades": 8,
          "taker_buy_base": 33.99,
          "taker_buy_quote": 517.3746
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 15.23,
          "high": 15.45,
          "low": 15.23,
          "close": 15.45,
          "volume": 189.94,
          "close_time": 1761177599999,
          "quote_volume": 2912.4839,
          "trades": 15,
          "taker_buy_base": 129.28,
          "taker_buy_quote": 1979.1971
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 15.41,
          "high": 15.47,
          "low": 15.41,
          "close": 15.45,
          "volume": 198.88,
          "close_time": 1761181199999,
          "quote_volume": 3074.1405,
          "trades": 41,
          "taker_buy_base": 81.76,
          "taker_buy_quote": 1263.6915
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 15.45,
          "high": 15.52,
          "low": 15.45,
          "close": 15.47,
          "volume": 69.62,
          "close_time": 1761184799999,
          "quote_volume": 1075.8376,
          "trades": 7,
          "taker_buy_base": 65.11,
          "taker_buy_quote": 1005.9768
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 15.46,
          "high": 15.48,
          "low": 15.45,
          "close": 15.45,
          "volume": 2.37,
          "close_time": 1761188399999,
          "quote_volume": 36.6448,
          "trades": 6,
          "taker_buy_base": 0.84,
          "taker_buy_quote": 12.999
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 15.45,
          "high": 15.45,
          "low": 15.45,
          "close": 15.45,
          "volume": 0.0,
          "close_time": 1761191999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 15.44,
          "high": 15.47,
          "low": 15.43,
          "close": 15.47,
          "volume": 110.05,
          "close_time": 1761195599999,
          "quote_volume": 1701.457,
          "trades": 15,
          "taker_buy_base": 100.57,
          "taker_buy_quote": 1555.1688
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 15.49,
          "high": 15.49,
          "low": 15.49,
          "close": 15.49,
          "volume": 11.92,
          "close_time": 1761199199999,
          "quote_volume": 184.6408,
          "trades": 3,
          "taker_buy_base": 11.92,
          "taker_buy_quote": 184.6408
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 15.52,
          "high": 15.67,
          "low": 15.52,
          "close": 15.67,
          "volume": 58.13,
          "close_time": 1761202799999,
          "quote_volume": 904.9178,
          "trades": 14,
          "taker_buy_base": 57.8,
          "taker_buy_quote": 899.7731
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 15.68,
          "high": 15.71,
          "low": 15.66,
          "close": 15.7,
          "volume": 231.0,
          "close_time": 1761206399999,
          "quote_volume": 3622.7968,
          "trades": 13,
          "taker_buy_base": 139.21,
          "taker_buy_quote": 2184.6388
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 15.67,
          "high": 15.8,
          "low": 15.67,
          "close": 15.77,
          "volume": 368.01,
          "close_time": 1761209999999,
          "quote_volume": 5800.2542,
          "trades": 71,
          "taker_buy_base": 244.74,
          "taker_buy_quote": 3858.1054
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 15.75,
          "high": 15.75,
          "low": 15.72,
          "close": 15.72,
          "volume": 21.77,
          "close_time": 1761213599999,
          "quote_volume": 342.2685,
          "trades": 7,
          "taker_buy_base": 1.15,
          "taker_buy_quote": 18.1125
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 15.76,
          "high": 15.8,
          "low": 15.75,
          "close": 15.75,
          "volume": 71.88,
          "close_time": 1761217199999,
          "quote_volume": 1132.4435,
          "trades": 27,
          "taker_buy_base": 0.38,
          "taker_buy_quote": 5.9888
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 15.72,
          "high": 15.73,
          "low": 15.63,
          "close": 15.63,
          "volume": 104.93,
          "close_time": 1761220799999,
          "quote_volume": 1643.7084,
          "trades": 22,
          "taker_buy_base": 14.72,
          "taker_buy_quote": 231.5456
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 15.61,
          "high": 15.64,
          "low": 15.58,
          "close": 15.62,
          "volume": 393.27,
          "close_time": 1761224399999,
          "quote_volume": 6141.0547,
          "trades": 61,
          "taker_buy_base": 235.39,
          "taker_buy_quote": 3674.9637
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 15.61,
          "high": 15.71,
          "low": 15.61,
          "close": 15.69,
          "volume": 44.4,
          "close_time": 1761227999999,
          "quote_volume": 695.6578,
          "trades": 13,
          "taker_buy_base": 37.51,
          "taker_buy_quote": 588.0719
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 15.63,
          "high": 15.65,
          "low": 15.57,
          "close": 15.64,
          "volume": 218.01,
          "close_time": 1761231599999,
          "quote_volume": 3401.3488,
          "trades": 29,
          "taker_buy_base": 75.44,
          "taker_buy_quote": 1179.0223
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 15.64,
          "high": 15.79,
          "low": 15.64,
          "close": 15.74,
          "volume": 196.22,
          "close_time": 1761235199999,
          "quote_volume": 3078.9799,
          "trades": 41,
          "taker_buy_base": 188.76,
          "taker_buy_quote": 2961.5672
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 15.72,
          "high": 15.86,
          "low": 15.69,
          "close": 15.81,
          "volume": 123.62,
          "close_time": 1761238799999,
          "quote_volume": 1945.8321,
          "trades": 52,
          "taker_buy_base": 67.0,
          "taker_buy_quote": 1055.0268
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 15.79,
          "high": 15.92,
          "low": 15.77,
          "close": 15.89,
          "volume": 232.12,
          "close_time": 1761242399999,
          "quote_volume": 3671.4528,
          "trades": 33,
          "taker_buy_base": 160.77,
          "taker_buy_quote": 2538.5873
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 15.79,
          "close": 15.8,
          "volume": 183.34,
          "close_time": 1761245999999,
          "quote_volume": 2901.1275,
          "trades": 103,
          "taker_buy_base": 91.71,
          "taker_buy_quote": 1450.0972
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 15.77,
          "high": 15.83,
          "low": 15.76,
          "close": 15.79,
          "volume": 34.03,
          "close_time": 1761249599999,
          "quote_volume": 537.7471,
          "trades": 12,
          "taker_buy_base": 3.56,
          "taker_buy_quote": 56.1087
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 15.76,
          "high": 15.79,
          "low": 15.65,
          "close": 15.65,
          "volume": 116.81,
          "close_time": 1761253199999,
          "quote_volume": 1838.4924,
          "trades": 17,
          "taker_buy_base": 3.31,
          "taker_buy_quote": 52.2476
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 15.67,
          "high": 15.71,
          "low": 15.67,
          "close": 15.71,
          "volume": 98.47,
          "close_time": 1761256799999,
          "quote_volume": 1544.6246,
          "trades": 24,
          "taker_buy_base": 90.19,
          "taker_buy_quote": 1414.7942
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 15.68,
          "high": 15.74,
          "low": 15.68,
          "close": 15.7,
          "volume": 89.58,
          "close_time": 1761260399999,
          "quote_volume": 1404.9321,
          "trades": 10,
          "taker_buy_base": 7.2,
          "taker_buy_quote": 113.0091
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 15.65,
          "high": 15.65,
          "low": 15.65,
          "close": 15.65,
          "volume": 2.52,
          "close_time": 1761263999999,
          "quote_volume": 39.438,
          "trades": 2,
          "taker_buy_base": 2.52,
          "taker_buy_quote": 39.438
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 15.65,
          "high": 15.69,
          "low": 15.65,
          "close": 15.66,
          "volume": 127.39,
          "close_time": 1761267599999,
          "quote_volume": 1996.0429,
          "trades": 16,
          "taker_buy_base": 127.07,
          "taker_buy_quote": 1991.0349
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 15.72,
          "high": 15.72,
          "low": 15.67,
          "close": 15.67,
          "volume": 2.2,
          "close_time": 1761271199999,
          "quote_volume": 34.5455,
          "trades": 3,
          "taker_buy_base": 1.43,
          "taker_buy_quote": 22.4796
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 15.69,
          "high": 15.7,
          "low": 15.65,
          "close": 15.68,
          "volume": 104.64,
          "close_time": 1761274799999,
          "quote_volume": 1641.3283,
          "trades": 49,
          "taker_buy_base": 74.67,
          "taker_buy_quote": 1171.5354
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 15.68,
          "high": 15.68,
          "low": 15.66,
          "close": 15.66,
          "volume": 145.88,
          "close_time": 1761278399999,
          "quote_volume": 2286.2131,
          "trades": 16,
          "taker_buy_base": 118.49,
          "taker_buy_quote": 1856.7379
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 15.64,
          "high": 15.89,
          "low": 15.64,
          "close": 15.89,
          "volume": 79.05,
          "close_time": 1761281999999,
          "quote_volume": 1242.4089,
          "trades": 45,
          "taker_buy_base": 47.9,
          "taker_buy_quote": 754.1961
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 15.86,
          "high": 15.9,
          "low": 15.86,
          "close": 15.9,
          "volume": 9.37,
          "close_time": 1761285599999,
          "quote_volume": 148.8908,
          "trades": 9,
          "taker_buy_base": 9.05,
          "taker_buy_quote": 143.8028
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 15.89,
          "high": 15.91,
          "low": 15.88,
          "close": 15.91,
          "volume": 45.41,
          "close_time": 1761289199999,
          "quote_volume": 722.0602,
          "trades": 10,
          "taker_buy_base": 30.33,
          "taker_buy_quote": 482.5284
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 15.93,
          "high": 15.93,
          "low": 15.79,
          "close": 15.8,
          "volume": 256.97,
          "close_time": 1761292799999,
          "quote_volume": 4080.9897,
          "trades": 17,
          "taker_buy_base": 166.37,
          "taker_buy_quote": 2644.6774
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 15.84,
          "high": 15.9,
          "low": 15.81,
          "close": 15.87,
          "volume": 87.42,
          "close_time": 1761296399999,
          "quote_volume": 1384.8787,
          "trades": 52,
          "taker_buy_base": 45.31,
          "taker_buy_quote": 718.7388
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 15.86,
          "high": 15.87,
          "low": 15.82,
          "close": 15.82,
          "volume": 108.97,
          "close_time": 1761299999999,
          "quote_volume": 1726.1887,
          "trades": 20,
          "taker_buy_base": 45.38,
          "taker_buy_quote": 718.7636
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 15.82,
          "high": 15.83,
          "low": 15.81,
          "close": 15.82,
          "volume": 72.67,
          "close_time": 1761303599999,
          "quote_volume": 1149.7524,
          "trades": 21,
          "taker_buy_base": 36.27,
          "taker_buy_quote": 574.1541
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 15.81,
          "high": 15.86,
          "low": 15.77,
          "close": 15.84,
          "volume": 1010.41,
          "close_time": 1761307199999,
          "quote_volume": 15992.4975,
          "trades": 50,
          "taker_buy_base": 524.35,
          "taker_buy_quote": 8303.2492
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 15.9,
          "high": 16.14,
          "low": 15.89,
          "close": 15.9,
          "volume": 1096.44,
          "close_time": 1761310799999,
          "quote_volume": 17485.3514,
          "trades": 148,
          "taker_buy_base": 625.57,
          "taker_buy_quote": 9973.5631
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 15.93,
          "high": 15.94,
          "low": 15.8,
          "close": 15.89,
          "volume": 520.0,
          "close_time": 1761314399999,
          "quote_volume": 8261.7207,
          "trades": 53,
          "taker_buy_base": 210.39,
          "taker_buy_quote": 3347.0391
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 15.88,
          "high": 15.88,
          "low": 15.74,
          "close": 15.75,
          "volume": 157.57,
          "close_time": 1761317999999,
          "quote_volume": 2485.1329,
          "trades": 50,
          "taker_buy_base": 38.48,
          "taker_buy_quote": 608.4759
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 15.76,
          "high": 15.81,
          "low": 15.7,
          "close": 15.72,
          "volume": 765.72,
          "close_time": 1761321599999,
          "quote_volume": 12065.1656,
          "trades": 37,
          "taker_buy_base": 154.11,
          "taker_buy_quote": 2428.3121
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 15.73,
          "high": 15.74,
          "low": 15.67,
          "close": 15.72,
          "volume": 123.84,
          "close_time": 1761325199999,
          "quote_volume": 1944.5952,
          "trades": 35,
          "taker_buy_base": 94.29,
          "taker_buy_quote": 1480.7708
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 15.73,
          "high": 15.81,
          "low": 15.73,
          "close": 15.76,
          "volume": 239.98,
          "close_time": 1761328799999,
          "quote_volume": 3784.1753,
          "trades": 66,
          "taker_buy_base": 148.65,
          "taker_buy_quote": 2345.8923
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 15.8,
          "high": 15.82,
          "low": 15.8,
          "close": 15.82,
          "volume": 5.44,
          "close_time": 1761332399999,
          "quote_volume": 86.03,
          "trades": 4,
          "taker_buy_base": 5.04,
          "taker_buy_quote": 79.71
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 15.85,
          "high": 15.91,
          "low": 15.85,
          "close": 15.91,
          "volume": 49.81,
          "close_time": 1761335999999,
          "quote_volume": 790.4622,
          "trades": 13,
          "taker_buy_base": 32.93,
          "taker_buy_quote": 522.2157
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 15.92,
          "high": 15.99,
          "low": 15.92,
          "close": 15.98,
          "volume": 38.69,
          "close_time": 1761339599999,
          "quote_volume": 617.5465,
          "trades": 12,
          "taker_buy_base": 22.03,
          "taker_buy_quote": 351.4534
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 15.98,
          "high": 16.02,
          "low": 15.97,
          "close": 16.02,
          "volume": 68.82,
          "close_time": 1761343199999,
          "quote_volume": 1099.2138,
          "trades": 12,
          "taker_buy_base": 1.02,
          "taker_buy_quote": 16.3144
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 16.0,
          "high": 16.01,
          "low": 15.98,
          "close": 15.98,
          "volume": 48.68,
          "close_time": 1761346799999,
          "quote_volume": 778.562,
          "trades": 9,
          "taker_buy_base": 36.36,
          "taker_buy_quote": 581.5711
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 15.98,
          "high": 16.0,
          "low": 15.98,
          "close": 16.0,
          "volume": 0.71,
          "close_time": 1761350399999,
          "quote_volume": 11.352,
          "trades": 2,
          "taker_buy_base": 0.31,
          "taker_buy_quote": 4.96
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 15.99,
          "high": 15.99,
          "low": 15.97,
          "close": 15.98,
          "volume": 104.84,
          "close_time": 1761353999999,
          "quote_volume": 1675.6162,
          "trades": 24,
          "taker_buy_base": 104.84,
          "taker_buy_quote": 1675.6162
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 15.97,
          "high": 16.04,
          "low": 15.74,
          "close": 16.0,
          "volume": 1424.01,
          "close_time": 1761357599999,
          "quote_volume": 22719.8297,
          "trades": 54,
          "taker_buy_base": 64.2,
          "taker_buy_quote": 1026.8924
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 15.97,
          "high": 15.99,
          "low": 15.92,
          "close": 15.94,
          "volume": 520.05,
          "close_time": 1761361199999,
          "quote_volume": 8291.4166,
          "trades": 38,
          "taker_buy_base": 504.82,
          "taker_buy_quote": 8048.4316
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 15.9,
          "high": 15.92,
          "low": 15.88,
          "close": 15.88,
          "volume": 46.16,
          "close_time": 1761364799999,
          "quote_volume": 733.9754,
          "trades": 9,
          "taker_buy_base": 6.57,
          "taker_buy_quote": 104.5344
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 15.92,
          "high": 15.93,
          "low": 15.92,
          "close": 15.93,
          "volume": 30.8,
          "close_time": 1761368399999,
          "quote_volume": 490.6274,
          "trades": 6,
          "taker_buy_base": 30.8,
          "taker_buy_quote": 490.6274
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 15.85,
          "high": 15.87,
          "low": 15.84,
          "close": 15.85,
          "volume": 2620.76,
          "close_time": 1761371999999,
          "quote_volume": 41514.5726,
          "trades": 47,
          "taker_buy_base": 2405.15,
          "taker_buy_quote": 38097.9855
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 15.85,
          "high": 15.86,
          "low": 15.85,
          "close": 15.86,
          "volume": 85.39,
          "close_time": 1761375599999,
          "quote_volume": 1354.2741,
          "trades": 8,
          "taker_buy_base": 7.64,
          "taker_buy_quote": 121.1704
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 15.86,
          "high": 15.96,
          "low": 15.86,
          "close": 15.87,
          "volume": 101.48,
          "close_time": 1761379199999,
          "quote_volume": 1611.5036,
          "trades": 56,
          "taker_buy_base": 41.13,
          "taker_buy_quote": 653.7585
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 15.88,
          "high": 15.94,
          "low": 15.88,
          "close": 15.94,
          "volume": 114.2,
          "close_time": 1761382799999,
          "quote_volume": 1819.4234,
          "trades": 14,
          "taker_buy_base": 69.01,
          "taker_buy_quote": 1099.9999
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 15.94,
          "high": 15.94,
          "low": 15.89,
          "close": 15.89,
          "volume": 181.24,
          "close_time": 1761386399999,
          "quote_volume": 2885.5677,
          "trades": 16,
          "taker_buy_base": 134.85,
          "taker_buy_quote": 2147.1978
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 15.86,
          "high": 15.86,
          "low": 15.82,
          "close": 15.83,
          "volume": 150.51,
          "close_time": 1761389999999,
          "quote_volume": 2383.9844,
          "trades": 17,
          "taker_buy_base": 123.96,
          "taker_buy_quote": 1963.5298
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 15.85,
          "high": 15.93,
          "low": 15.83,
          "close": 15.93,
          "volume": 81.82,
          "close_time": 1761393599999,
          "quote_volume": 1297.8744,
          "trades": 11,
          "taker_buy_base": 12.36,
          "taker_buy_quote": 196.5576
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 15.93,
          "high": 15.97,
          "low": 15.93,
          "close": 15.96,
          "volume": 259.64,
          "close_time": 1761397199999,
          "quote_volume": 4140.1492,
          "trades": 12,
          "taker_buy_base": 177.22,
          "taker_buy_quote": 2826.3512
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 15.95,
          "high": 15.96,
          "low": 15.91,
          "close": 15.92,
          "volume": 1814.19,
          "close_time": 1761400799999,
          "quote_volume": 28947.4388,
          "trades": 38,
          "taker_buy_base": 1664.47,
          "taker_buy_quote": 26559.5801
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 15.93,
          "high": 15.98,
          "low": 15.91,
          "close": 15.98,
          "volume": 1030.68,
          "close_time": 1761404399999,
          "quote_volume": 16445.8824,
          "trades": 26,
          "taker_buy_base": 740.04,
          "taker_buy_quote": 11810.414
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 15.96,
          "high": 15.96,
          "low": 15.9,
          "close": 15.9,
          "volume": 110.4,
          "close_time": 1761407999999,
          "quote_volume": 1756.1764,
          "trades": 14,
          "taker_buy_base": 85.79,
          "taker_buy_quote": 1364.0886
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 15.91,
          "high": 15.94,
          "low": 15.89,
          "close": 15.92,
          "volume": 269.01,
          "close_time": 1761411599999,
          "quote_volume": 4278.9861,
          "trades": 20,
          "taker_buy_base": 127.31,
          "taker_buy_quote": 2026.5562
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 15.97,
          "high": 15.98,
          "low": 15.96,
          "close": 15.98,
          "volume": 74.3,
          "close_time": 1761415199999,
          "quote_volume": 1187.2036,
          "trades": 12,
          "taker_buy_base": 74.3,
          "taker_buy_quote": 1187.2036
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 15.97,
          "high": 16.06,
          "low": 15.97,
          "close": 16.04,
          "volume": 833.41,
          "close_time": 1761418799999,
          "quote_volume": 13367.4017,
          "trades": 14,
          "taker_buy_base": 33.98,
          "taker_buy_quote": 544.989
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 16.04,
          "high": 16.06,
          "low": 16.02,
          "close": 16.03,
          "volume": 7.91,
          "close_time": 1761422399999,
          "quote_volume": 126.8203,
          "trades": 9,
          "taker_buy_base": 6.6,
          "taker_buy_quote": 105.831
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 16.01,
          "high": 16.04,
          "low": 16.01,
          "close": 16.04,
          "volume": 16.07,
          "close_time": 1761425999999,
          "quote_volume": 257.5085,
          "trades": 8,
          "taker_buy_base": 7.49,
          "taker_buy_quote": 120.1396
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 16.03,
          "high": 16.03,
          "low": 15.98,
          "close": 15.98,
          "volume": 43.51,
          "close_time": 1761429599999,
          "quote_volume": 696.5969,
          "trades": 9,
          "taker_buy_base": 6.09,
          "taker_buy_quote": 97.6227
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 15.98,
          "high": 16.05,
          "low": 15.98,
          "close": 16.04,
          "volume": 28.81,
          "close_time": 1761433199999,
          "quote_volume": 462.1476,
          "trades": 10,
          "taker_buy_base": 24.84,
          "taker_buy_quote": 398.5527
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 16.01,
          "high": 16.02,
          "low": 15.98,
          "close": 15.99,
          "volume": 65.93,
          "close_time": 1761436799999,
          "quote_volume": 1054.9896,
          "trades": 12,
          "taker_buy_base": 3.78,
          "taker_buy_quote": 60.4304
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 15.96,
          "high": 16.0,
          "low": 15.94,
          "close": 15.98,
          "volume": 107.97,
          "close_time": 1761440399999,
          "quote_volume": 1723.0066,
          "trades": 19,
          "taker_buy_base": 100.8,
          "taker_buy_quote": 1608.4978
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 15.96,
          "high": 15.97,
          "low": 15.91,
          "close": 15.92,
          "volume": 1716.86,
          "close_time": 1761443999999,
          "quote_volume": 27339.0682,
          "trades": 64,
          "taker_buy_base": 1248.37,
          "taker_buy_quote": 19868.4687
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 15.9,
          "high": 15.91,
          "low": 15.87,
          "close": 15.88,
          "volume": 220.41,
          "close_time": 1761447599999,
          "quote_volume": 3501.8017,
          "trades": 23,
          "taker_buy_base": 104.53,
          "taker_buy_quote": 1659.5798
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 15.88,
          "high": 15.88,
          "low": 15.83,
          "close": 15.84,
          "volume": 142.37,
          "close_time": 1761451199999,
          "quote_volume": 2260.1424,
          "trades": 23,
          "taker_buy_base": 133.82,
          "taker_buy_quote": 2124.7835
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 15.87,
          "high": 15.88,
          "low": 15.87,
          "close": 15.88,
          "volume": 12.54,
          "close_time": 1761454799999,
          "quote_volume": 199.0829,
          "trades": 3,
          "taker_buy_base": 12.54,
          "taker_buy_quote": 199.0829
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 15.92,
          "high": 15.96,
          "low": 15.92,
          "close": 15.96,
          "volume": 15.45,
          "close_time": 1761458399999,
          "quote_volume": 246.2721,
          "trades": 6,
          "taker_buy_base": 2.0,
          "taker_buy_quote": 31.92
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 15.93,
          "high": 15.95,
          "low": 15.92,
          "close": 15.92,
          "volume": 32.82,
          "close_time": 1761461999999,
          "quote_volume": 522.6118,
          "trades": 31,
          "taker_buy_base": 22.01,
          "taker_buy_quote": 350.4085
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 15.94,
          "high": 15.99,
          "low": 15.94,
          "close": 15.99,
          "volume": 13.01,
          "close_time": 1761465599999,
          "quote_volume": 207.7306,
          "trades": 7,
          "taker_buy_base": 5.12,
          "taker_buy_quote": 81.8188
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 16.0,
          "high": 16.07,
          "low": 16.0,
          "close": 16.07,
          "volume": 36.01,
          "close_time": 1761469199999,
          "quote_volume": 577.1945,
          "trades": 16,
          "taker_buy_base": 33.62,
          "taker_buy_quote": 538.886
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 16.12,
          "high": 16.23,
          "low": 16.12,
          "close": 16.14,
          "volume": 141.29,
          "close_time": 1761472799999,
          "quote_volume": 2284.887,
          "trades": 51,
          "taker_buy_base": 97.81,
          "taker_buy_quote": 1582.5935
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 16.12,
          "high": 16.17,
          "low": 16.09,
          "close": 16.14,
          "volume": 345.24,
          "close_time": 1761476399999,
          "quote_volume": 5564.8834,
          "trades": 68,
          "taker_buy_base": 245.08,
          "taker_buy_quote": 3952.0272
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 16.12,
          "high": 16.32,
          "low": 16.1,
          "close": 16.32,
          "volume": 192.4,
          "close_time": 1761479999999,
          "quote_volume": 3124.135,
          "trades": 117,
          "taker_buy_base": 100.59,
          "taker_buy_quote": 1637.2323
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 16.33,
          "high": 16.7,
          "low": 16.32,
          "close": 16.58,
          "volume": 1967.04,
          "close_time": 1761483599999,
          "quote_volume": 32573.7003,
          "trades": 453,
          "taker_buy_base": 955.03,
          "taker_buy_quote": 15814.64
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 16.56,
          "high": 16.6,
          "low": 16.5,
          "close": 16.5,
          "volume": 611.98,
          "close_time": 1761487199999,
          "quote_volume": 10129.639,
          "trades": 246,
          "taker_buy_base": 276.14,
          "taker_buy_quote": 4577.0496
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 16.49,
          "high": 16.5,
          "low": 16.39,
          "close": 16.41,
          "volume": 276.75,
          "close_time": 1761490799999,
          "quote_volume": 4551.288,
          "trades": 61,
          "taker_buy_base": 78.7,
          "taker_buy_quote": 1294.7211
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 16.4,
          "high": 16.46,
          "low": 16.38,
          "close": 16.46,
          "volume": 583.08,
          "close_time": 1761494399999,
          "quote_volume": 9558.1726,
          "trades": 33,
          "taker_buy_base": 75.19,
          "taker_buy_quote": 1236.9486
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 16.47,
          "high": 16.48,
          "low": 16.41,
          "close": 16.44,
          "volume": 36.66,
          "close_time": 1761497999999,
          "quote_volume": 603.5029,
          "trades": 34,
          "taker_buy_base": 17.55,
          "taker_buy_quote": 289.0335
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 16.44,
          "high": 16.44,
          "low": 16.41,
          "close": 16.43,
          "volume": 161.66,
          "close_time": 1761501599999,
          "quote_volume": 2655.9252,
          "trades": 17,
          "taker_buy_base": 6.53,
          "taker_buy_quote": 107.2879
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 16.46,
          "high": 16.47,
          "low": 16.42,
          "close": 16.44,
          "volume": 180.58,
          "close_time": 1761505199999,
          "quote_volume": 2969.8102,
          "trades": 24,
          "taker_buy_base": 12.44,
          "taker_buy_quote": 204.8285
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 16.42,
          "high": 16.44,
          "low": 16.42,
          "close": 16.44,
          "volume": 119.79,
          "close_time": 1761508799999,
          "quote_volume": 1968.311,
          "trades": 13,
          "taker_buy_base": 73.19,
          "taker_buy_quote": 1203.139
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 16.42,
          "high": 16.43,
          "low": 16.36,
          "close": 16.39,
          "volume": 2385.04,
          "close_time": 1761512399999,
          "quote_volume": 39134.7279,
          "trades": 63,
          "taker_buy_base": 70.85,
          "taker_buy_quote": 1162.0334
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 16.39,
          "high": 16.48,
          "low": 16.35,
          "close": 16.48,
          "volume": 635.78,
          "close_time": 1761515999999,
          "quote_volume": 10427.6722,
          "trades": 36,
          "taker_buy_base": 481.69,
          "taker_buy_quote": 7904.2961
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 16.48,
          "high": 16.78,
          "low": 16.48,
          "close": 16.72,
          "volume": 1390.34,
          "close_time": 1761519599999,
          "quote_volume": 23109.6085,
          "trades": 158,
          "taker_buy_base": 1292.76,
          "taker_buy_quote": 21484.2797
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 16.71,
          "high": 16.72,
          "low": 16.64,
          "close": 16.64,
          "volume": 518.59,
          "close_time": 1761523199999,
          "quote_volume": 8650.129,
          "trades": 68,
          "taker_buy_base": 208.21,
          "taker_buy_quote": 3477.0106
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 16.62,
          "high": 16.79,
          "low": 16.62,
          "close": 16.75,
          "volume": 1454.2,
          "close_time": 1761526799999,
          "quote_volume": 24289.2065,
          "trades": 43,
          "taker_buy_base": 233.76,
          "taker_buy_quote": 3908.4245
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 16.73,
          "high": 16.85,
          "low": 16.7,
          "close": 16.85,
          "volume": 416.65,
          "close_time": 1761530399999,
          "quote_volume": 6984.5838,
          "trades": 34,
          "taker_buy_base": 223.12,
          "taker_buy_quote": 3745.1821
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 16.83,
          "high": 16.88,
          "low": 16.76,
          "close": 16.79,
          "volume": 78.63,
          "close_time": 1761533999999,
          "quote_volume": 1320.8599,
          "trades": 33,
          "taker_buy_base": 13.04,
          "taker_buy_quote": 219.5138
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 16.78,
          "high": 16.83,
          "low": 16.73,
          "close": 16.75,
          "volume": 246.38,
          "close_time": 1761537599999,
          "quote_volume": 4132.6495,
          "trades": 14,
          "taker_buy_base": 37.33,
          "taker_buy_quote": 628.2423
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 16.74,
          "high": 16.77,
          "low": 16.73,
          "close": 16.76,
          "volume": 486.72,
          "close_time": 1761541199999,
          "quote_volume": 8157.9639,
          "trades": 45,
          "taker_buy_base": 194.08,
          "taker_buy_quote": 3254.7174
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 16.77,
          "high": 16.9,
          "low": 16.75,
          "close": 16.79,
          "volume": 2778.36,
          "close_time": 1761544799999,
          "quote_volume": 46650.2674,
          "trades": 130,
          "taker_buy_base": 2208.88,
          "taker_buy_quote": 37065.5482
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 16.78,
          "high": 16.85,
          "low": 16.73,
          "close": 16.85,
          "volume": 1029.82,
          "close_time": 1761548399999,
          "quote_volume": 17324.6798,
          "trades": 57,
          "taker_buy_base": 306.49,
          "taker_buy_quote": 5149.7768
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 16.79,
          "high": 16.82,
          "low": 16.68,
          "close": 16.75,
          "volume": 590.26,
          "close_time": 1761551999999,
          "quote_volume": 9896.7521,
          "trades": 47,
          "taker_buy_base": 94.66,
          "taker_buy_quote": 1586.1422
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 16.79,
          "high": 16.82,
          "low": 16.6,
          "close": 16.62,
          "volume": 840.73,
          "close_time": 1761555599999,
          "quote_volume": 14028.1878,
          "trades": 153,
          "taker_buy_base": 460.34,
          "taker_buy_quote": 7699.4745
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 16.59,
          "high": 16.6,
          "low": 16.48,
          "close": 16.51,
          "volume": 921.12,
          "close_time": 1761559199999,
          "quote_volume": 15249.9086,
          "trades": 44,
          "taker_buy_base": 491.38,
          "taker_buy_quote": 8142.6412
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 16.51,
          "high": 16.54,
          "low": 16.47,
          "close": 16.47,
          "volume": 53.66,
          "close_time": 1761562799999,
          "quote_volume": 885.5795,
          "trades": 20,
          "taker_buy_base": 12.53,
          "taker_buy_quote": 207.1903
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 16.47,
          "high": 16.54,
          "low": 16.38,
          "close": 16.54,
          "volume": 229.22,
          "close_time": 1761566399999,
          "quote_volume": 3763.8469,
          "trades": 62,
          "taker_buy_base": 116.92,
          "taker_buy_quote": 1919.1717
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 16.54,
          "high": 16.54,
          "low": 16.44,
          "close": 16.45,
          "volume": 1104.3,
          "close_time": 1761569999999,
          "quote_volume": 18177.8349,
          "trades": 73,
          "taker_buy_base": 125.8,
          "taker_buy_quote": 2070.8412
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 16.54,
          "high": 16.56,
          "low": 16.36,
          "close": 16.54,
          "volume": 84.91,
          "close_time": 1761573599999,
          "quote_volume": 1400.3216,
          "trades": 65,
          "taker_buy_base": 61.23,
          "taker_buy_quote": 1010.1857
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 16.52,
          "high": 16.52,
          "low": 16.38,
          "close": 16.44,
          "volume": 212.49,
          "close_time": 1761577199999,
          "quote_volume": 3491.7305,
          "trades": 113,
          "taker_buy_base": 90.08,
          "taker_buy_quote": 1479.5102
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 16.46,
          "high": 16.6,
          "low": 16.46,
          "close": 16.6,
          "volume": 90.1,
          "close_time": 1761580799999,
          "quote_volume": 1493.9032,
          "trades": 13,
          "taker_buy_base": 88.03,
          "taker_buy_quote": 1459.6522
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 16.6,
          "high": 16.8,
          "low": 16.6,
          "close": 16.8,
          "volume": 468.39,
          "close_time": 1761584399999,
          "quote_volume": 7784.3411,
          "trades": 42,
          "taker_buy_base": 145.19,
          "taker_buy_quote": 2417.5275
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 16.74,
          "high": 16.86,
          "low": 16.74,
          "close": 16.78,
          "volume": 435.7,
          "close_time": 1761587999999,
          "quote_volume": 7313.2935,
          "trades": 49,
          "taker_buy_base": 304.64,
          "taker_buy_quote": 5114.7283
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 16.79,
          "high": 16.97,
          "low": 16.73,
          "close": 16.75,
          "volume": 2820.12,
          "close_time": 1761591599999,
          "quote_volume": 47339.4988,
          "trades": 62,
          "taker_buy_base": 1748.8,
          "taker_buy_quote": 29388.1084
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 16.7,
          "high": 16.78,
          "low": 16.67,
          "close": 16.68,
          "volume": 255.63,
          "close_time": 1761595199999,
          "quote_volume": 4265.6937,
          "trades": 25,
          "taker_buy_base": 21.64,
          "taker_buy_quote": 362.0279
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 16.67,
          "high": 16.7,
          "low": 16.59,
          "close": 16.7,
          "volume": 95.22,
          "close_time": 1761598799999,
          "quote_volume": 1583.7412,
          "trades": 27,
          "taker_buy_base": 11.67,
          "taker_buy_quote": 194.3407
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 16.58,
          "high": 16.65,
          "low": 16.54,
          "close": 16.62,
          "volume": 1089.56,
          "close_time": 1761602399999,
          "quote_volume": 18060.5816,
          "trades": 29,
          "taker_buy_base": 12.1,
          "taker_buy_quote": 201.0114
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 16.62,
          "high": 16.62,
          "low": 16.46,
          "close": 16.47,
          "volume": 287.02,
          "close_time": 1761605999999,
          "quote_volume": 4751.2028,
          "trades": 96,
          "taker_buy_base": 156.11,
          "taker_buy_quote": 2584.5826
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 16.46,
          "high": 16.53,
          "low": 16.42,
          "close": 16.52,
          "volume": 61.68,
          "close_time": 1761609599999,
          "quote_volume": 1016.4085,
          "trades": 71,
          "taker_buy_base": 38.41,
          "taker_buy_quote": 633.1295
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 16.53,
          "high": 16.56,
          "low": 16.46,
          "close": 16.53,
          "volume": 264.32,
          "close_time": 1761613199999,
          "quote_volume": 4365.8263,
          "trades": 107,
          "taker_buy_base": 224.56,
          "taker_buy_quote": 3708.5604
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 16.53,
          "high": 16.57,
          "low": 16.45,
          "close": 16.48,
          "volume": 189.84,
          "close_time": 1761616799999,
          "quote_volume": 3128.0171,
          "trades": 99,
          "taker_buy_base": 163.24,
          "taker_buy_quote": 2688.6491
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 16.48,
          "high": 16.5,
          "low": 16.27,
          "close": 16.33,
          "volume": 109.32,
          "close_time": 1761620399999,
          "quote_volume": 1790.7004,
          "trades": 118,
          "taker_buy_base": 57.5,
          "taker_buy_quote": 943.2285
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 16.35,
          "high": 16.39,
          "low": 16.24,
          "close": 16.35,
          "volume": 825.4,
          "close_time": 1761623999999,
          "quote_volume": 13440.8165,
          "trades": 82,
          "taker_buy_base": 202.85,
          "taker_buy_quote": 3314.6034
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 16.38,
          "high": 16.41,
          "low": 16.35,
          "close": 16.38,
          "volume": 364.54,
          "close_time": 1761627599999,
          "quote_volume": 5972.3418,
          "trades": 38,
          "taker_buy_base": 292.04,
          "taker_buy_quote": 4785.5099
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 16.4,
          "high": 16.41,
          "low": 16.27,
          "close": 16.27,
          "volume": 180.12,
          "close_time": 1761631199999,
          "quote_volume": 2954.3257,
          "trades": 28,
          "taker_buy_base": 162.23,
          "taker_buy_quote": 2662.0358
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 16.29,
          "high": 16.62,
          "low": 16.27,
          "close": 16.57,
          "volume": 209.15,
          "close_time": 1761634799999,
          "quote_volume": 3458.0649,
          "trades": 38,
          "taker_buy_base": 103.09,
          "taker_buy_quote": 1701.4897
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 16.61,
          "high": 16.65,
          "low": 16.43,
          "close": 16.43,
          "volume": 270.68,
          "close_time": 1761638399999,
          "quote_volume": 4478.811,
          "trades": 50,
          "taker_buy_base": 198.25,
          "taker_buy_quote": 3283.4896
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 16.43,
          "high": 16.54,
          "low": 16.42,
          "close": 16.49,
          "volume": 446.53,
          "close_time": 1761641999999,
          "quote_volume": 7371.1578,
          "trades": 32,
          "taker_buy_base": 14.37,
          "taker_buy_quote": 237.1153
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 16.48,
          "high": 16.48,
          "low": 16.42,
          "close": 16.47,
          "volume": 75.34,
          "close_time": 1761645599999,
          "quote_volume": 1240.2163,
          "trades": 34,
          "taker_buy_base": 34.17,
          "taker_buy_quote": 562.8758
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 16.46,
          "high": 16.46,
          "low": 16.4,
          "close": 16.41,
          "volume": 134.67,
          "close_time": 1761649199999,
          "quote_volume": 2208.9477,
          "trades": 15,
          "taker_buy_base": 127.44,
          "taker_buy_quote": 2090.2968
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 16.41,
          "high": 16.42,
          "low": 16.38,
          "close": 16.39,
          "volume": 38.27,
          "close_time": 1761652799999,
          "quote_volume": 627.7669,
          "trades": 22,
          "taker_buy_base": 9.51,
          "taker_buy_quote": 155.9769
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 16.4,
          "high": 16.48,
          "low": 16.39,
          "close": 16.48,
          "volume": 105.36,
          "close_time": 1761656399999,
          "quote_volume": 1729.094,
          "trades": 33,
          "taker_buy_base": 38.51,
          "taker_buy_quote": 632.8368
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 16.54,
          "high": 16.58,
          "low": 16.51,
          "close": 16.55,
          "volume": 187.75,
          "close_time": 1761659999999,
          "quote_volume": 3108.0523,
          "trades": 34,
          "taker_buy_base": 143.93,
          "taker_buy_quote": 2383.1236
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 16.54,
          "high": 16.61,
          "low": 16.13,
          "close": 16.41,
          "volume": 2819.21,
          "close_time": 1761663599999,
          "quote_volume": 45864.9435,
          "trades": 349,
          "taker_buy_base": 354.35,
          "taker_buy_quote": 5783.0715
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 16.42,
          "high": 16.46,
          "low": 16.28,
          "close": 16.34,
          "volume": 676.63,
          "close_time": 1761667199999,
          "quote_volume": 11068.8376,
          "trades": 179,
          "taker_buy_base": 289.6,
          "taker_buy_quote": 4733.7453
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 16.34,
          "high": 16.43,
          "low": 16.3,
          "close": 16.4,
          "volume": 737.13,
          "close_time": 1761670799999,
          "quote_volume": 12051.2316,
          "trades": 80,
          "taker_buy_base": 620.34,
          "taker_buy_quote": 10146.3624
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 16.41,
          "high": 16.44,
          "low": 16.33,
          "close": 16.38,
          "volume": 49.6,
          "close_time": 1761674399999,
          "quote_volume": 812.765,
          "trades": 33,
          "taker_buy_base": 35.29,
          "taker_buy_quote": 578.5056
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 16.38,
          "high": 16.42,
          "low": 16.27,
          "close": 16.3,
          "volume": 376.32,
          "close_time": 1761677999999,
          "quote_volume": 6151.5046,
          "trades": 109,
          "taker_buy_base": 304.39,
          "taker_buy_quote": 4975.0548
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 16.32,
          "high": 16.32,
          "low": 16.03,
          "close": 16.08,
          "volume": 642.11,
          "close_time": 1761681599999,
          "quote_volume": 10358.6893,
          "trades": 183,
          "taker_buy_base": 203.44,
          "taker_buy_quote": 3291.1562
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 16.08,
          "high": 16.1,
          "low": 15.78,
          "close": 15.87,
          "volume": 1007.36,
          "close_time": 1761685199999,
          "quote_volume": 16002.3592,
          "trades": 439,
          "taker_buy_base": 592.94,
          "taker_buy_quote": 9418.3195
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 15.83,
          "high": 15.93,
          "low": 15.65,
          "close": 15.87,
          "volume": 914.62,
          "close_time": 1761688799999,
          "quote_volume": 14458.3983,
          "trades": 193,
          "taker_buy_base": 418.94,
          "taker_buy_quote": 6640.7207
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 15.82,
          "high": 15.98,
          "low": 15.82,
          "close": 15.95,
          "volume": 209.31,
          "close_time": 1761692399999,
          "quote_volume": 3336.4866,
          "trades": 110,
          "taker_buy_base": 147.75,
          "taker_buy_quote": 2354.6098
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 15.91,
          "high": 15.93,
          "low": 15.9,
          "close": 15.93,
          "volume": 149.6,
          "close_time": 1761695999999,
          "quote_volume": 2380.5024,
          "trades": 101,
          "taker_buy_base": 61.86,
          "taker_buy_quote": 984.599
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 15.91,
          "high": 15.95,
          "low": 15.88,
          "close": 15.89,
          "volume": 191.98,
          "close_time": 1761699599999,
          "quote_volume": 3055.5437,
          "trades": 48,
          "taker_buy_base": 134.85,
          "taker_buy_quote": 2147.5286
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 15.88,
          "high": 15.98,
          "low": 15.86,
          "close": 15.94,
          "volume": 1056.26,
          "close_time": 1761703199999,
          "quote_volume": 16789.3529,
          "trades": 75,
          "taker_buy_base": 1031.68,
          "taker_buy_quote": 16398.9909
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 15.92,
          "high": 15.95,
          "low": 15.92,
          "close": 15.95,
          "volume": 197.87,
          "close_time": 1761706799999,
          "quote_volume": 3151.0761,
          "trades": 9,
          "taker_buy_base": 92.57,
          "taker_buy_quote": 1474.6601
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 15.9,
          "high": 15.91,
          "low": 15.89,
          "close": 15.89,
          "volume": 302.98,
          "close_time": 1761710399999,
          "quote_volume": 4817.5884,
          "trades": 17,
          "taker_buy_base": 24.86,
          "taker_buy_quote": 395.4904
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 15.96,
          "high": 16.02,
          "low": 15.96,
          "close": 15.99,
          "volume": 54.42,
          "close_time": 1761713999999,
          "quote_volume": 869.4811,
          "trades": 20,
          "taker_buy_base": 36.14,
          "taker_buy_quote": 577.367
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 15.97,
          "high": 16.06,
          "low": 15.97,
          "close": 16.02,
          "volume": 313.53,
          "close_time": 1761717599999,
          "quote_volume": 5031.6215,
          "trades": 46,
          "taker_buy_base": 117.58,
          "taker_buy_quote": 1886.8217
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 16.03,
          "high": 16.05,
          "low": 15.93,
          "close": 15.96,
          "volume": 1826.42,
          "close_time": 1761721199999,
          "quote_volume": 29158.2069,
          "trades": 84,
          "taker_buy_base": 362.41,
          "taker_buy_quote": 5790.1089
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 15.99,
          "high": 16.03,
          "low": 15.99,
          "close": 16.03,
          "volume": 197.2,
          "close_time": 1761724799999,
          "quote_volume": 3158.5466,
          "trades": 14,
          "taker_buy_base": 196.08,
          "taker_buy_quote": 3140.6192
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 16.03,
          "high": 16.03,
          "low": 15.97,
          "close": 15.98,
          "volume": 92.66,
          "close_time": 1761728399999,
          "quote_volume": 1481.8809,
          "trades": 8,
          "taker_buy_base": 91.51,
          "taker_buy_quote": 1463.5154
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 15.97,
          "high": 16.01,
          "low": 15.97,
          "close": 16.0,
          "volume": 254.13,
          "close_time": 1761731999999,
          "quote_volume": 4063.1667,
          "trades": 55,
          "taker_buy_base": 7.81,
          "taker_buy_quote": 124.9669
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 15.99,
          "high": 16.14,
          "low": 15.99,
          "close": 16.08,
          "volume": 605.13,
          "close_time": 1761735599999,
          "quote_volume": 9706.4092,
          "trades": 40,
          "taker_buy_base": 266.09,
          "taker_buy_quote": 4265.2697
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 16.07,
          "high": 16.17,
          "low": 16.04,
          "close": 16.16,
          "volume": 1461.6,
          "close_time": 1761739199999,
          "quote_volume": 23523.0201,
          "trades": 77,
          "taker_buy_base": 1429.04,
          "taker_buy_quote": 22997.8454
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 16.17,
          "high": 16.22,
          "low": 16.17,
          "close": 16.18,
          "volume": 622.24,
          "close_time": 1761742799999,
          "quote_volume": 10077.0122,
          "trades": 42,
          "taker_buy_base": 353.4,
          "taker_buy_quote": 5726.9932
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 16.26,
          "high": 16.3,
          "low": 16.22,
          "close": 16.24,
          "volume": 37.32,
          "close_time": 1761746399999,
          "quote_volume": 606.7358,
          "trades": 28,
          "taker_buy_base": 13.24,
          "taker_buy_quote": 215.4979
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 16.25,
          "high": 16.26,
          "low": 16.16,
          "close": 16.22,
          "volume": 594.33,
          "close_time": 1761749999999,
          "quote_volume": 9639.8843,
          "trades": 76,
          "taker_buy_base": 446.55,
          "taker_buy_quote": 7244.781
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 16.24,
          "high": 16.24,
          "low": 16.04,
          "close": 16.11,
          "volume": 603.85,
          "close_time": 1761753599999,
          "quote_volume": 9756.3145,
          "trades": 41,
          "taker_buy_base": 376.25,
          "taker_buy_quote": 6081.2594
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 16.06,
          "high": 16.22,
          "low": 15.98,
          "close": 16.18,
          "volume": 257.66,
          "close_time": 1761757199999,
          "quote_volume": 4161.1451,
          "trades": 61,
          "taker_buy_base": 228.46,
          "taker_buy_quote": 3689.7899
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 16.25,
          "high": 16.46,
          "low": 16.25,
          "close": 16.46,
          "volume": 1103.95,
          "close_time": 1761760799999,
          "quote_volume": 17990.9822,
          "trades": 67,
          "taker_buy_base": 892.55,
          "taker_buy_quote": 14522.6944
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 16.48,
          "high": 16.52,
          "low": 15.82,
          "close": 16.29,
          "volume": 12034.92,
          "close_time": 1761764399999,
          "quote_volume": 196902.5429,
          "trades": 351,
          "taker_buy_base": 10358.37,
          "taker_buy_quote": 169723.3127
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 16.31,
          "high": 16.41,
          "low": 16.15,
          "close": 16.32,
          "volume": 669.79,
          "close_time": 1761767999999,
          "quote_volume": 10942.2066,
          "trades": 144,
          "taker_buy_base": 433.69,
          "taker_buy_quote": 7100.1051
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 16.33,
          "high": 16.46,
          "low": 16.22,
          "close": 16.36,
          "volume": 1069.61,
          "close_time": 1761771599999,
          "quote_volume": 17536.2604,
          "trades": 90,
          "taker_buy_base": 800.15,
          "taker_buy_quote": 13131.8689
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 16.34,
          "high": 16.37,
          "low": 16.26,
          "close": 16.27,
          "volume": 153.33,
          "close_time": 1761775199999,
          "quote_volume": 2496.0962,
          "trades": 27,
          "taker_buy_base": 84.42,
          "taker_buy_quote": 1374.9796
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 16.24,
          "high": 16.27,
          "low": 16.18,
          "close": 16.18,
          "volume": 196.79,
          "close_time": 1761778799999,
          "quote_volume": 3194.5459,
          "trades": 57,
          "taker_buy_base": 21.86,
          "taker_buy_quote": 354.6146
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 16.17,
          "high": 16.17,
          "low": 15.91,
          "close": 15.99,
          "volume": 522.64,
          "close_time": 1761782399999,
          "quote_volume": 8380.2313,
          "trades": 98,
          "taker_buy_base": 132.02,
          "taker_buy_quote": 2118.3253
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 15.96,
          "high": 16.06,
          "low": 15.9,
          "close": 16.06,
          "volume": 33.45,
          "close_time": 1761785999999,
          "quote_volume": 534.8772,
          "trades": 23,
          "taker_buy_base": 19.2,
          "taker_buy_quote": 307.599
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 16.06,
          "high": 16.07,
          "low": 15.96,
          "close": 16.02,
          "volume": 610.75,
          "close_time": 1761789599999,
          "quote_volume": 9783.4644,
          "trades": 150,
          "taker_buy_base": 343.24,
          "taker_buy_quote": 5494.2177
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 16.0,
          "high": 16.14,
          "low": 15.99,
          "close": 16.12,
          "volume": 278.53,
          "close_time": 1761793199999,
          "quote_volume": 4483.2988,
          "trades": 88,
          "taker_buy_base": 174.27,
          "taker_buy_quote": 2805.1274
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 16.1,
          "high": 16.12,
          "low": 15.98,
          "close": 16.01,
          "volume": 77.87,
          "close_time": 1761796799999,
          "quote_volume": 1248.6997,
          "trades": 37,
          "taker_buy_base": 62.63,
          "taker_buy_quote": 1004.1477
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 16.01,
          "high": 16.01,
          "low": 15.47,
          "close": 15.76,
          "volume": 1265.9,
          "close_time": 1761800399999,
          "quote_volume": 19781.905,
          "trades": 191,
          "taker_buy_base": 500.24,
          "taker_buy_quote": 7847.0991
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 15.69,
          "high": 15.93,
          "low": 15.64,
          "close": 15.92,
          "volume": 525.74,
          "close_time": 1761803999999,
          "quote_volume": 8265.5397,
          "trades": 132,
          "taker_buy_base": 204.33,
          "taker_buy_quote": 3219.1565
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 15.9,
          "high": 16.0,
          "low": 15.82,
          "close": 15.94,
          "volume": 518.75,
          "close_time": 1761807599999,
          "quote_volume": 8224.4427,
          "trades": 134,
          "taker_buy_base": 57.93,
          "taker_buy_quote": 923.4198
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 15.94,
          "high": 16.06,
          "low": 15.91,
          "close": 16.0,
          "volume": 193.2,
          "close_time": 1761811199999,
          "quote_volume": 3090.5125,
          "trades": 188,
          "taker_buy_base": 120.6,
          "taker_buy_quote": 1929.5512
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 15.99,
          "high": 16.0,
          "low": 15.9,
          "close": 15.93,
          "volume": 68.11,
          "close_time": 1761814799999,
          "quote_volume": 1087.0346,
          "trades": 49,
          "taker_buy_base": 55.65,
          "taker_buy_quote": 888.3599
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 15.79,
          "close": 15.8,
          "volume": 274.71,
          "close_time": 1761818399999,
          "quote_volume": 4345.4395,
          "trades": 83,
          "taker_buy_base": 185.71,
          "taker_buy_quote": 2935.0761
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 15.78,
          "high": 15.86,
          "low": 15.76,
          "close": 15.79,
          "volume": 845.85,
          "close_time": 1761821999999,
          "quote_volume": 13359.7197,
          "trades": 74,
          "taker_buy_base": 6.71,
          "taker_buy_quote": 106.0623
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 15.79,
          "high": 15.81,
          "low": 15.71,
          "close": 15.72,
          "volume": 963.26,
          "close_time": 1761825599999,
          "quote_volume": 15160.6218,
          "trades": 115,
          "taker_buy_base": 598.41,
          "taker_buy_quote": 9418.3693
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 15.72,
          "high": 15.72,
          "low": 15.39,
          "close": 15.46,
          "volume": 1108.19,
          "close_time": 1761829199999,
          "quote_volume": 17178.9178,
          "trades": 233,
          "taker_buy_base": 124.11,
          "taker_buy_quote": 1931.1485
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 15.46,
          "high": 15.52,
          "low": 15.24,
          "close": 15.3,
          "volume": 1051.44,
          "close_time": 1761832799999,
          "quote_volume": 16186.9968,
          "trades": 204,
          "taker_buy_base": 417.75,
          "taker_buy_quote": 6419.9489
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 15.29,
          "high": 15.42,
          "low": 15.28,
          "close": 15.37,
          "volume": 1391.61,
          "close_time": 1761836399999,
          "quote_volume": 21401.3404,
          "trades": 158,
          "taker_buy_base": 694.52,
          "taker_buy_quote": 10674.0313
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 15.33,
          "high": 15.37,
          "low": 15.2,
          "close": 15.29,
          "volume": 591.32,
          "close_time": 1761839999999,
          "quote_volume": 9030.8019,
          "trades": 140,
          "taker_buy_base": 223.94,
          "taker_buy_quote": 3424.0503
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 15.29,
          "high": 15.35,
          "low": 15.17,
          "close": 15.22,
          "volume": 728.04,
          "close_time": 1761843599999,
          "quote_volume": 11099.9769,
          "trades": 273,
          "taker_buy_base": 391.56,
          "taker_buy_quote": 5970.757
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 15.24,
          "high": 15.24,
          "low": 14.92,
          "close": 15.11,
          "volume": 946.36,
          "close_time": 1761847199999,
          "quote_volume": 14246.1066,
          "trades": 447,
          "taker_buy_base": 456.78,
          "taker_buy_quote": 6863.4976
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 15.11,
          "high": 15.12,
          "low": 14.93,
          "close": 15.01,
          "volume": 310.71,
          "close_time": 1761850799999,
          "quote_volume": 4665.7676,
          "trades": 171,
          "taker_buy_base": 181.9,
          "taker_buy_quote": 2731.2983
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 14.92,
          "high": 15.01,
          "low": 14.84,
          "close": 14.87,
          "volume": 1118.14,
          "close_time": 1761854399999,
          "quote_volume": 16652.345,
          "trades": 101,
          "taker_buy_base": 94.32,
          "taker_buy_quote": 1408.4274
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 14.87,
          "high": 15.22,
          "low": 14.85,
          "close": 15.2,
          "volume": 1743.16,
          "close_time": 1761857999999,
          "quote_volume": 26189.0347,
          "trades": 189,
          "taker_buy_base": 1029.91,
          "taker_buy_quote": 15475.0823
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 15.2,
          "high": 15.21,
          "low": 15.09,
          "close": 15.19,
          "volume": 1691.69,
          "close_time": 1761861599999,
          "quote_volume": 25682.0917,
          "trades": 145,
          "taker_buy_base": 495.88,
          "taker_buy_quote": 7517.1505
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 15.18,
          "high": 15.27,
          "low": 15.18,
          "close": 15.27,
          "volume": 398.72,
          "close_time": 1761865199999,
          "quote_volume": 6060.656,
          "trades": 21,
          "taker_buy_base": 388.08,
          "taker_buy_quote": 5898.9041
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 15.26,
          "high": 15.39,
          "low": 15.26,
          "close": 15.39,
          "volume": 20.11,
          "close_time": 1761868799999,
          "quote_volume": 308.3403,
          "trades": 17,
          "taker_buy_base": 10.77,
          "taker_buy_quote": 165.405
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 15.4,
          "high": 15.49,
          "low": 15.33,
          "close": 15.47,
          "volume": 643.55,
          "close_time": 1761872399999,
          "quote_volume": 9927.5216,
          "trades": 39,
          "taker_buy_base": 205.69,
          "taker_buy_quote": 3158.2247
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 15.53,
          "high": 15.58,
          "low": 15.51,
          "close": 15.52,
          "volume": 635.51,
          "close_time": 1761875999999,
          "quote_volume": 9870.4422,
          "trades": 39,
          "taker_buy_base": 91.73,
          "taker_buy_quote": 1428.1095
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 15.52,
          "high": 15.53,
          "low": 15.4,
          "close": 15.53,
          "volume": 116.32,
          "close_time": 1761879599999,
          "quote_volume": 1799.6984,
          "trades": 25,
          "taker_buy_base": 61.2,
          "taker_buy_quote": 948.0622
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 15.5,
          "high": 15.51,
          "low": 15.5,
          "close": 15.51,
          "volume": 29.28,
          "close_time": 1761883199999,
          "quote_volume": 454.007,
          "trades": 3,
          "taker_buy_base": 28.64,
          "taker_buy_quote": 444.087
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 15.6,
          "high": 15.65,
          "low": 15.58,
          "close": 15.65,
          "volume": 55.19,
          "close_time": 1761886799999,
          "quote_volume": 860.0746,
          "trades": 16,
          "taker_buy_base": 52.08,
          "taker_buy_quote": 811.4716
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 15.62,
          "high": 15.63,
          "low": 15.62,
          "close": 15.62,
          "volume": 1094.93,
          "close_time": 1761890399999,
          "quote_volume": 17103.7815,
          "trades": 12,
          "taker_buy_base": 817.66,
          "taker_buy_quote": 12772.8241
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 15.62,
          "high": 15.62,
          "low": 15.57,
          "close": 15.6,
          "volume": 153.97,
          "close_time": 1761893999999,
          "quote_volume": 2399.7627,
          "trades": 24,
          "taker_buy_base": 21.24,
          "taker_buy_quote": 331.3704
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 15.59,
          "high": 15.66,
          "low": 15.59,
          "close": 15.64,
          "volume": 156.72,
          "close_time": 1761897599999,
          "quote_volume": 2449.3689,
          "trades": 43,
          "taker_buy_base": 108.22,
          "taker_buy_quote": 1691.7961
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 15.66,
          "high": 15.73,
          "low": 15.64,
          "close": 15.71,
          "volume": 425.34,
          "close_time": 1761901199999,
          "quote_volume": 6672.6905,
          "trades": 45,
          "taker_buy_base": 288.84,
          "taker_buy_quote": 4536.7941
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 15.68,
          "high": 15.68,
          "low": 15.59,
          "close": 15.59,
          "volume": 43.03,
          "close_time": 1761904799999,
          "quote_volume": 672.019,
          "trades": 30,
          "taker_buy_base": 1.42,
          "taker_buy_quote": 22.184
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 15.63,
          "high": 15.66,
          "low": 15.62,
          "close": 15.63,
          "volume": 40.37,
          "close_time": 1761908399999,
          "quote_volume": 631.2494,
          "trades": 16,
          "taker_buy_base": 19.16,
          "taker_buy_quote": 299.4741
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 15.61,
          "high": 15.74,
          "low": 15.6,
          "close": 15.74,
          "volume": 45.91,
          "close_time": 1761911999999,
          "quote_volume": 717.7358,
          "trades": 18,
          "taker_buy_base": 15.29,
          "taker_buy_quote": 239.3629
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 15.73,
          "high": 15.78,
          "low": 15.69,
          "close": 15.7,
          "volume": 64.16,
          "close_time": 1761915599999,
          "quote_volume": 1009.4864,
          "trades": 85,
          "taker_buy_base": 13.8,
          "taker_buy_quote": 217.4409
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 15.71,
          "high": 15.82,
          "low": 15.68,
          "close": 15.73,
          "volume": 1059.95,
          "close_time": 1761919199999,
          "quote_volume": 16698.9332,
          "trades": 84,
          "taker_buy_base": 1006.96,
          "taker_buy_quote": 15864.7789
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 15.75,
          "high": 15.9,
          "low": 15.72,
          "close": 15.9,
          "volume": 1121.97,
          "close_time": 1761922799999,
          "quote_volume": 17767.8605,
          "trades": 117,
          "taker_buy_base": 1040.9,
          "taker_buy_quote": 16489.3413
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 15.91,
          "high": 16.18,
          "low": 15.9,
          "close": 16.06,
          "volume": 1464.36,
          "close_time": 1761926399999,
          "quote_volume": 23524.5056,
          "trades": 339,
          "taker_buy_base": 630.49,
          "taker_buy_quote": 10129.8954
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 16.07,
          "high": 16.08,
          "low": 15.76,
          "close": 15.77,
          "volume": 1197.16,
          "close_time": 1761929999999,
          "quote_volume": 19131.0487,
          "trades": 130,
          "taker_buy_base": 386.21,
          "taker_buy_quote": 6170.8668
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 15.77,
          "high": 15.81,
          "low": 15.57,
          "close": 15.73,
          "volume": 930.15,
          "close_time": 1761933599999,
          "quote_volume": 14556.2409,
          "trades": 184,
          "taker_buy_base": 433.94,
          "taker_buy_quote": 6781.0523
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 15.74,
          "high": 15.87,
          "low": 15.68,
          "close": 15.8,
          "volume": 356.03,
          "close_time": 1761937199999,
          "quote_volume": 5618.5295,
          "trades": 75,
          "taker_buy_base": 210.92,
          "taker_buy_quote": 3326.3386
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 15.78,
          "high": 16.01,
          "low": 15.74,
          "close": 15.98,
          "volume": 759.32,
          "close_time": 1761940799999,
          "quote_volume": 12064.714,
          "trades": 176,
          "taker_buy_base": 575.64,
          "taker_buy_quote": 9150.5024
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 15.98,
          "high": 15.98,
          "low": 15.87,
          "close": 15.87,
          "volume": 47.42,
          "close_time": 1761944399999,
          "quote_volume": 755.6843,
          "trades": 28,
          "taker_buy_base": 15.31,
          "taker_buy_quote": 244.2754
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 15.9,
          "high": 15.9,
          "low": 15.85,
          "close": 15.86,
          "volume": 204.78,
          "close_time": 1761947999999,
          "quote_volume": 3249.2802,
          "trades": 35,
          "taker_buy_base": 117.76,
          "taker_buy_quote": 1868.8473
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 15.87,
          "high": 15.89,
          "low": 15.82,
          "close": 15.83,
          "volume": 64.69,
          "close_time": 1761951599999,
          "quote_volume": 1025.6545,
          "trades": 30,
          "taker_buy_base": 33.36,
          "taker_buy_quote": 529.2332
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 15.82,
          "high": 15.87,
          "low": 15.82,
          "close": 15.87,
          "volume": 50.01,
          "close_time": 1761955199999,
          "quote_volume": 793.3782,
          "trades": 15,
          "taker_buy_base": 16.39,
          "taker_buy_quote": 260.1093
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 15.86,
          "high": 15.98,
          "low": 15.82,
          "close": 15.98,
          "volume": 361.98,
          "close_time": 1761958799999,
          "quote_volume": 5761.0792,
          "trades": 104,
          "taker_buy_base": 72.07,
          "taker_buy_quote": 1146.3847
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 15.98,
          "high": 16.02,
          "low": 15.93,
          "close": 15.93,
          "volume": 2484.34,
          "close_time": 1761962399999,
          "quote_volume": 39704.0066,
          "trades": 273,
          "taker_buy_base": 829.06,
          "taker_buy_quote": 13265.2368
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 15.9,
          "high": 15.98,
          "low": 15.86,
          "close": 15.98,
          "volume": 160.01,
          "close_time": 1761965999999,
          "quote_volume": 2542.6439,
          "trades": 29,
          "taker_buy_base": 71.86,
          "taker_buy_quote": 1140.9709
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 16.01,
          "high": 16.01,
          "low": 15.97,
          "close": 15.97,
          "volume": 148.94,
          "close_time": 1761969599999,
          "quote_volume": 2383.7361,
          "trades": 19,
          "taker_buy_base": 73.42,
          "taker_buy_quote": 1175.2199
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 15.98,
          "high": 16.02,
          "low": 15.92,
          "close": 16.01,
          "volume": 217.86,
          "close_time": 1761973199999,
          "quote_volume": 3486.0008,
          "trades": 59,
          "taker_buy_base": 166.0,
          "taker_buy_quote": 2657.0433
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 16.01,
          "high": 16.02,
          "low": 15.96,
          "close": 15.97,
          "volume": 136.5,
          "close_time": 1761976799999,
          "quote_volume": 2183.7067,
          "trades": 37,
          "taker_buy_base": 102.65,
          "taker_buy_quote": 1642.7058
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 15.98,
          "high": 16.04,
          "low": 15.97,
          "close": 16.03,
          "volume": 306.47,
          "close_time": 1761980399999,
          "quote_volume": 4908.1615,
          "trades": 82,
          "taker_buy_base": 50.34,
          "taker_buy_quote": 805.6951
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 16.06,
          "high": 16.22,
          "low": 15.99,
          "close": 16.22,
          "volume": 2188.21,
          "close_time": 1761983999999,
          "quote_volume": 35247.9598,
          "trades": 241,
          "taker_buy_base": 1159.24,
          "taker_buy_quote": 18678.9263
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 16.24,
          "high": 16.31,
          "low": 16.18,
          "close": 16.26,
          "volume": 3443.04,
          "close_time": 1761987599999,
          "quote_volume": 55890.0421,
          "trades": 181,
          "taker_buy_base": 890.79,
          "taker_buy_quote": 14462.228
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 16.3,
          "high": 16.3,
          "low": 16.18,
          "close": 16.18,
          "volume": 830.44,
          "close_time": 1761991199999,
          "quote_volume": 13472.7062,
          "trades": 65,
          "taker_buy_base": 217.28,
          "taker_buy_quote": 3535.0588
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 16.19,
          "high": 16.26,
          "low": 16.17,
          "close": 16.21,
          "volume": 178.53,
          "close_time": 1761994799999,
          "quote_volume": 2892.1757,
          "trades": 38,
          "taker_buy_base": 28.62,
          "taker_buy_quote": 464.0167
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 16.23,
          "high": 16.26,
          "low": 16.17,
          "close": 16.23,
          "volume": 405.68,
          "close_time": 1761998399999,
          "quote_volume": 6588.3008,
          "trades": 37,
          "taker_buy_base": 362.65,
          "taker_buy_quote": 5891.1071
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 16.28,
          "high": 16.35,
          "low": 16.27,
          "close": 16.33,
          "volume": 5680.2,
          "close_time": 1762001999999,
          "quote_volume": 92556.6475,
          "trades": 168,
          "taker_buy_base": 4181.34,
          "taker_buy_quote": 68154.2873
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 16.35,
          "high": 16.35,
          "low": 16.19,
          "close": 16.27,
          "volume": 568.48,
          "close_time": 1762005599999,
          "quote_volume": 9266.7343,
          "trades": 96,
          "taker_buy_base": 179.71,
          "taker_buy_quote": 2932.0711
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 16.25,
          "high": 16.26,
          "low": 16.16,
          "close": 16.22,
          "volume": 1125.99,
          "close_time": 1762009199999,
          "quote_volume": 18220.1932,
          "trades": 78,
          "taker_buy_base": 63.27,
          "taker_buy_quote": 1025.8511
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 16.23,
          "high": 16.36,
          "low": 16.23,
          "close": 16.35,
          "volume": 965.23,
          "close_time": 1762012799999,
          "quote_volume": 15740.4204,
          "trades": 42,
          "taker_buy_base": 827.8,
          "taker_buy_quote": 13499.6004
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 16.35,
          "high": 16.5,
          "low": 16.35,
          "close": 16.47,
          "volume": 1167.5,
          "close_time": 1762016399999,
          "quote_volume": 19215.9505,
          "trades": 97,
          "taker_buy_base": 851.8,
          "taker_buy_quote": 14022.2377
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 16.39,
          "high": 16.42,
          "low": 16.34,
          "close": 16.35,
          "volume": 1083.73,
          "close_time": 1762019999999,
          "quote_volume": 17759.3826,
          "trades": 66,
          "taker_buy_base": 167.46,
          "taker_buy_quote": 2746.1083
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 16.33,
          "high": 16.35,
          "low": 16.29,
          "close": 16.3,
          "volume": 227.42,
          "close_time": 1762023599999,
          "quote_volume": 3710.6825,
          "trades": 30,
          "taker_buy_base": 105.07,
          "taker_buy_quote": 1716.2934
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 16.28,
          "high": 16.31,
          "low": 16.23,
          "close": 16.29,
          "volume": 163.11,
          "close_time": 1762027199999,
          "quote_volume": 2651.5909,
          "trades": 28,
          "taker_buy_base": 127.18,
          "taker_buy_quote": 2067.9777
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 16.32,
          "high": 16.36,
          "low": 16.3,
          "close": 16.33,
          "volume": 40.29,
          "close_time": 1762030799999,
          "quote_volume": 657.7058,
          "trades": 17,
          "taker_buy_base": 23.54,
          "taker_buy_quote": 384.3013
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 16.31,
          "high": 16.33,
          "low": 16.21,
          "close": 16.21,
          "volume": 106.81,
          "close_time": 1762034399999,
          "quote_volume": 1740.1211,
          "trades": 21,
          "taker_buy_base": 35.89,
          "taker_buy_quote": 586.0437
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 16.21,
          "high": 16.29,
          "low": 16.21,
          "close": 16.29,
          "volume": 34.67,
          "close_time": 1762037999999,
          "quote_volume": 563.7788,
          "trades": 11,
          "taker_buy_base": 19.79,
          "taker_buy_quote": 322.238
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 16.26,
          "high": 16.34,
          "low": 16.26,
          "close": 16.34,
          "volume": 155.28,
          "close_time": 1762041599999,
          "quote_volume": 2529.5523,
          "trades": 60,
          "taker_buy_base": 153.71,
          "taker_buy_quote": 2504.0013
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 16.33,
          "high": 16.33,
          "low": 16.25,
          "close": 16.25,
          "volume": 169.88,
          "close_time": 1762045199999,
          "quote_volume": 2762.5208,
          "trades": 21,
          "taker_buy_base": 69.61,
          "taker_buy_quote": 1131.6306
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 16.26,
          "high": 16.27,
          "low": 16.21,
          "close": 16.21,
          "volume": 129.79,
          "close_time": 1762048799999,
          "quote_volume": 2108.6213,
          "trades": 21,
          "taker_buy_base": 81.71,
          "taker_buy_quote": 1328.6634
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 16.27,
          "high": 16.27,
          "low": 16.23,
          "close": 16.25,
          "volume": 83.67,
          "close_time": 1762052399999,
          "quote_volume": 1359.3461,
          "trades": 7,
          "taker_buy_base": 83.67,
          "taker_buy_quote": 1359.3461
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 16.22,
          "high": 16.26,
          "low": 16.18,
          "close": 16.18,
          "volume": 162.49,
          "close_time": 1762055999999,
          "quote_volume": 2640.121,
          "trades": 17,
          "taker_buy_base": 57.29,
          "taker_buy_quote": 930.8323
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 16.18,
          "high": 16.35,
          "low": 16.18,
          "close": 16.35,
          "volume": 313.11,
          "close_time": 1762059599999,
          "quote_volume": 5103.0255,
          "trades": 38,
          "taker_buy_base": 240.93,
          "taker_buy_quote": 3930.6105
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 16.31,
          "high": 16.37,
          "low": 16.27,
          "close": 16.37,
          "volume": 67.82,
          "close_time": 1762063199999,
          "quote_volume": 1105.5997,
          "trades": 20,
          "taker_buy_base": 32.64,
          "taker_buy_quote": 532.4127
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 16.37,
          "high": 16.42,
          "low": 16.35,
          "close": 16.39,
          "volume": 383.53,
          "close_time": 1762066799999,
          "quote_volume": 6286.9896,
          "trades": 44,
          "taker_buy_base": 322.49,
          "taker_buy_quote": 5286.4191
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 16.43,
          "high": 16.55,
          "low": 16.43,
          "close": 16.5,
          "volume": 292.14,
          "close_time": 1762070399999,
          "quote_volume": 4825.0354,
          "trades": 73,
          "taker_buy_base": 174.27,
          "taker_buy_quote": 2880.2764
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 16.52,
          "high": 16.69,
          "low": 16.52,
          "close": 16.52,
          "volume": 2178.27,
          "close_time": 1762073999999,
          "quote_volume": 36021.9375,
          "trades": 111,
          "taker_buy_base": 257.97,
          "taker_buy_quote": 4287.0026
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 16.54,
          "high": 16.58,
          "low": 16.4,
          "close": 16.43,
          "volume": 1445.74,
          "close_time": 1762077599999,
          "quote_volume": 23820.8679,
          "trades": 88,
          "taker_buy_base": 974.55,
          "taker_buy_quote": 16051.3516
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 16.42,
          "high": 16.44,
          "low": 16.28,
          "close": 16.3,
          "volume": 3349.52,
          "close_time": 1762081199999,
          "quote_volume": 54647.5839,
          "trades": 106,
          "taker_buy_base": 2078.3,
          "taker_buy_quote": 33857.6341
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 16.34,
          "high": 16.4,
          "low": 16.28,
          "close": 16.39,
          "volume": 1407.66,
          "close_time": 1762084799999,
          "quote_volume": 23014.2134,
          "trades": 100,
          "taker_buy_base": 1385.22,
          "taker_buy_quote": 22647.8722
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 16.41,
          "high": 16.41,
          "low": 16.35,
          "close": 16.4,
          "volume": 277.4,
          "close_time": 1762088399999,
          "quote_volume": 4548.6516,
          "trades": 31,
          "taker_buy_base": 212.66,
          "taker_buy_quote": 3488.1475
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 16.37,
          "high": 16.37,
          "low": 16.22,
          "close": 16.22,
          "volume": 199.58,
          "close_time": 1762091999999,
          "quote_volume": 3253.1857,
          "trades": 31,
          "taker_buy_base": 30.92,
          "taker_buy_quote": 502.8883
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 16.25,
          "high": 16.25,
          "low": 16.01,
          "close": 16.07,
          "volume": 496.85,
          "close_time": 1762095599999,
          "quote_volume": 7993.6833,
          "trades": 99,
          "taker_buy_base": 78.55,
          "taker_buy_quote": 1267.1052
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 16.05,
          "high": 16.08,
          "low": 15.99,
          "close": 16.01,
          "volume": 302.32,
          "close_time": 1762099199999,
          "quote_volume": 4846.2997,
          "trades": 46,
          "taker_buy_base": 144.2,
          "taker_buy_quote": 2313.2721
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 16.0,
          "high": 16.1,
          "low": 15.9,
          "close": 16.1,
          "volume": 202.14,
          "close_time": 1762102799999,
          "quote_volume": 3231.8449,
          "trades": 59,
          "taker_buy_base": 92.66,
          "taker_buy_quote": 1483.9641
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 16.1,
          "high": 16.11,
          "low": 16.01,
          "close": 16.02,
          "volume": 37.96,
          "close_time": 1762106399999,
          "quote_volume": 609.105,
          "trades": 16,
          "taker_buy_base": 20.21,
          "taker_buy_quote": 324.3833
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 16.06,
          "high": 16.06,
          "low": 16.04,
          "close": 16.04,
          "volume": 20.91,
          "close_time": 1762109999999,
          "quote_volume": 335.583,
          "trades": 4,
          "taker_buy_base": 15.43,
          "taker_buy_quote": 247.6838
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 15.98,
          "high": 16.05,
          "low": 15.96,
          "close": 16.01,
          "volume": 6470.96,
          "close_time": 1762113599999,
          "quote_volume": 103616.7039,
          "trades": 433,
          "taker_buy_base": 389.43,
          "taker_buy_quote": 6237.8984
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 15.98,
          "high": 16.07,
          "low": 15.98,
          "close": 16.07,
          "volume": 43.1,
          "close_time": 1762117199999,
          "quote_volume": 690.6166,
          "trades": 10,
          "taker_buy_base": 16.4,
          "taker_buy_quote": 262.8106
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 16.11,
          "high": 16.11,
          "low": 16.05,
          "close": 16.1,
          "volume": 259.37,
          "close_time": 1762120799999,
          "quote_volume": 4164.2991,
          "trades": 25,
          "taker_buy_base": 36.62,
          "taker_buy_quote": 589.0507
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 16.06,
          "high": 16.1,
          "low": 16.01,
          "close": 16.08,
          "volume": 108.79,
          "close_time": 1762124399999,
          "quote_volume": 1747.7076,
          "trades": 34,
          "taker_buy_base": 31.7,
          "taker_buy_quote": 508.8084
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 16.14,
          "high": 16.39,
          "low": 16.14,
          "close": 16.39,
          "volume": 3603.31,
          "close_time": 1762127999999,
          "quote_volume": 58775.0136,
          "trades": 192,
          "taker_buy_base": 3269.64,
          "taker_buy_quote": 53323.9163
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 16.37,
          "high": 16.37,
          "low": 16.12,
          "close": 16.12,
          "volume": 629.95,
          "close_time": 1762131599999,
          "quote_volume": 10255.4149,
          "trades": 57,
          "taker_buy_base": 315.19,
          "taker_buy_quote": 5118.122
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 16.12,
          "high": 16.12,
          "low": 15.98,
          "close": 16.0,
          "volume": 1982.57,
          "close_time": 1762135199999,
          "quote_volume": 31809.6444,
          "trades": 141,
          "taker_buy_base": 1330.5,
          "taker_buy_quote": 21352.6828
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 16.01,
          "high": 16.01,
          "low": 15.83,
          "close": 15.94,
          "volume": 229.0,
          "close_time": 1762138799999,
          "quote_volume": 3650.0827,
          "trades": 74,
          "taker_buy_base": 52.64,
          "taker_buy_quote": 839.2173
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 15.84,
          "high": 15.84,
          "low": 15.55,
          "close": 15.57,
          "volume": 826.44,
          "close_time": 1762142399999,
          "quote_volume": 12982.3491,
          "trades": 159,
          "taker_buy_base": 192.83,
          "taker_buy_quote": 3020.5636
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 15.53,
          "high": 15.62,
          "low": 15.38,
          "close": 15.62,
          "volume": 2373.9,
          "close_time": 1762145999999,
          "quote_volume": 36710.3169,
          "trades": 192,
          "taker_buy_base": 882.48,
          "taker_buy_quote": 13640.6816
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 15.62,
          "high": 15.64,
          "low": 15.39,
          "close": 15.4,
          "volume": 2024.3,
          "close_time": 1762149599999,
          "quote_volume": 31488.9979,
          "trades": 163,
          "taker_buy_base": 308.19,
          "taker_buy_quote": 4793.3353
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 15.38,
          "high": 15.44,
          "low": 15.22,
          "close": 15.38,
          "volume": 1051.07,
          "close_time": 1762153199999,
          "quote_volume": 16130.9724,
          "trades": 189,
          "taker_buy_base": 564.91,
          "taker_buy_quote": 8676.3964
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 15.31,
          "high": 15.48,
          "low": 15.3,
          "close": 15.39,
          "volume": 385.33,
          "close_time": 1762156799999,
          "quote_volume": 5925.8606,
          "trades": 80,
          "taker_buy_base": 131.69,
          "taker_buy_quote": 2023.4526
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 15.39,
          "high": 15.4,
          "low": 15.25,
          "close": 15.35,
          "volume": 774.55,
          "close_time": 1762160399999,
          "quote_volume": 11889.1077,
          "trades": 111,
          "taker_buy_base": 345.47,
          "taker_buy_quote": 5294.0146
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 15.39,
          "high": 15.48,
          "low": 15.23,
          "close": 15.25,
          "volume": 459.13,
          "close_time": 1762163999999,
          "quote_volume": 7056.4402,
          "trades": 181,
          "taker_buy_base": 112.12,
          "taker_buy_quote": 1725.4117
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 15.26,
          "high": 15.32,
          "low": 15.13,
          "close": 15.17,
          "volume": 291.67,
          "close_time": 1762167599999,
          "quote_volume": 4441.8611,
          "trades": 177,
          "taker_buy_base": 67.35,
          "taker_buy_quote": 1027.3382
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 15.17,
          "high": 15.39,
          "low": 15.17,
          "close": 15.33,
          "volume": 418.14,
          "close_time": 1762171199999,
          "quote_volume": 6388.0615,
          "trades": 191,
          "taker_buy_base": 149.6,
          "taker_buy_quote": 2289.3417
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 15.34,
          "high": 15.42,
          "low": 15.3,
          "close": 15.3,
          "volume": 635.32,
          "close_time": 1762174799999,
          "quote_volume": 9771.3881,
          "trades": 235,
          "taker_buy_base": 369.21,
          "taker_buy_quote": 5681.5772
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 15.3,
          "high": 15.41,
          "low": 15.27,
          "close": 15.34,
          "volume": 381.71,
          "close_time": 1762178399999,
          "quote_volume": 5855.1894,
          "trades": 159,
          "taker_buy_base": 205.7,
          "taker_buy_quote": 3151.7086
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 15.39,
          "high": 15.48,
          "low": 15.32,
          "close": 15.41,
          "volume": 993.81,
          "close_time": 1762181999999,
          "quote_volume": 15291.7952,
          "trades": 259,
          "taker_buy_base": 407.99,
          "taker_buy_quote": 6282.7408
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 15.39,
          "high": 15.39,
          "low": 14.13,
          "close": 14.74,
          "volume": 3826.99,
          "close_time": 1762185599999,
          "quote_volume": 56730.7774,
          "trades": 891,
          "taker_buy_base": 1635.45,
          "taker_buy_quote": 24270.8769
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 14.72,
          "high": 15.1,
          "low": 14.64,
          "close": 15.05,
          "volume": 747.65,
          "close_time": 1762189199999,
          "quote_volume": 11158.7932,
          "trades": 218,
          "taker_buy_base": 641.46,
          "taker_buy_quote": 9579.5108
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 15.03,
          "high": 15.26,
          "low": 15.03,
          "close": 15.18,
          "volume": 951.28,
          "close_time": 1762192799999,
          "quote_volume": 14382.7514,
          "trades": 188,
          "taker_buy_base": 641.6,
          "taker_buy_quote": 9708.1738
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 15.17,
          "high": 15.2,
          "low": 14.95,
          "close": 14.95,
          "volume": 325.39,
          "close_time": 1762196399999,
          "quote_volume": 4911.5825,
          "trades": 88,
          "taker_buy_base": 73.61,
          "taker_buy_quote": 1113.3761
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 14.94,
          "high": 15.03,
          "low": 14.85,
          "close": 14.85,
          "volume": 367.57,
          "close_time": 1762199999999,
          "quote_volume": 5491.5497,
          "trades": 83,
          "taker_buy_base": 269.45,
          "taker_buy_quote": 4027.4335
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 14.87,
          "high": 14.87,
          "low": 14.66,
          "close": 14.73,
          "volume": 504.29,
          "close_time": 1762203599999,
          "quote_volume": 7442.296,
          "trades": 167,
          "taker_buy_base": 197.41,
          "taker_buy_quote": 2909.7708
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 14.73,
          "high": 14.89,
          "low": 14.63,
          "close": 14.85,
          "volume": 645.11,
          "close_time": 1762207199999,
          "quote_volume": 9534.6089,
          "trades": 178,
          "taker_buy_base": 292.41,
          "taker_buy_quote": 4339.3689
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 14.8,
          "high": 14.89,
          "low": 14.69,
          "close": 14.87,
          "volume": 524.02,
          "close_time": 1762210799999,
          "quote_volume": 7765.2581,
          "trades": 92,
          "taker_buy_base": 246.74,
          "taker_buy_quote": 3658.0722
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 14.79,
          "high": 15.01,
          "low": 14.72,
          "close": 15.01,
          "volume": 180.59,
          "close_time": 1762214399999,
          "quote_volume": 2698.3714,
          "trades": 55,
          "taker_buy_base": 157.46,
          "taker_buy_quote": 2354.2655
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 14.99,
          "high": 15.21,
          "low": 14.91,
          "close": 15.08,
          "volume": 570.75,
          "close_time": 1762217999999,
          "quote_volume": 8624.4189,
          "trades": 110,
          "taker_buy_base": 403.19,
          "taker_buy_quote": 6097.3819
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 15.08,
          "high": 15.14,
          "low": 15.0,
          "close": 15.08,
          "volume": 781.95,
          "close_time": 1762221599999,
          "quote_volume": 11769.8049,
          "trades": 99,
          "taker_buy_base": 368.66,
          "taker_buy_quote": 5554.443
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 15.04,
          "high": 15.05,
          "low": 14.96,
          "close": 14.99,
          "volume": 1137.45,
          "close_time": 1762225199999,
          "quote_volume": 17102.2,
          "trades": 36,
          "taker_buy_base": 109.05,
          "taker_buy_quote": 1641.0249
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 15.04,
          "high": 15.23,
          "low": 14.97,
          "close": 15.22,
          "volume": 499.53,
          "close_time": 1762228799999,
          "quote_volume": 7562.8012,
          "trades": 102,
          "taker_buy_base": 426.19,
          "taker_buy_quote": 6453.3459
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 15.24,
          "high": 15.34,
          "low": 15.19,
          "close": 15.19,
          "volume": 853.05,
          "close_time": 1762232399999,
          "quote_volume": 13017.5854,
          "trades": 151,
          "taker_buy_base": 495.77,
          "taker_buy_quote": 7566.7261
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 15.17,
          "high": 15.31,
          "low": 14.6,
          "close": 14.62,
          "volume": 1772.23,
          "close_time": 1762235999999,
          "quote_volume": 26390.4305,
          "trades": 518,
          "taker_buy_base": 888.87,
          "taker_buy_quote": 13244.1994
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 14.6,
          "high": 15.14,
          "low": 14.6,
          "close": 14.84,
          "volume": 1658.83,
          "close_time": 1762239599999,
          "quote_volume": 24745.6958,
          "trades": 322,
          "taker_buy_base": 1248.99,
          "taker_buy_quote": 18627.2807
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 14.85,
          "high": 14.85,
          "low": 14.56,
          "close": 14.6,
          "volume": 715.23,
          "close_time": 1762243199999,
          "quote_volume": 10504.4822,
          "trades": 135,
          "taker_buy_base": 292.26,
          "taker_buy_quote": 4297.1594
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 14.57,
          "high": 14.87,
          "low": 14.49,
          "close": 14.77,
          "volume": 1677.11,
          "close_time": 1762246799999,
          "quote_volume": 24733.439,
          "trades": 155,
          "taker_buy_base": 957.66,
          "taker_buy_quote": 14139.1172
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 14.78,
          "high": 14.88,
          "low": 14.7,
          "close": 14.88,
          "volume": 561.35,
          "close_time": 1762250399999,
          "quote_volume": 8293.0599,
          "trades": 94,
          "taker_buy_base": 387.1,
          "taker_buy_quote": 5718.6643
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 14.88,
          "high": 14.94,
          "low": 14.84,
          "close": 14.86,
          "volume": 526.46,
          "close_time": 1762253999999,
          "quote_volume": 7834.065,
          "trades": 84,
          "taker_buy_base": 215.25,
          "taker_buy_quote": 3208.5199
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 14.87,
          "high": 15.02,
          "low": 14.85,
          "close": 14.97,
          "volume": 973.07,
          "close_time": 1762257599999,
          "quote_volume": 14544.2854,
          "trades": 112,
          "taker_buy_base": 470.36,
          "taker_buy_quote": 7035.8119
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 14.95,
          "high": 14.95,
          "low": 14.7,
          "close": 14.74,
          "volume": 731.85,
          "close_time": 1762261199999,
          "quote_volume": 10854.3972,
          "trades": 112,
          "taker_buy_base": 133.41,
          "taker_buy_quote": 1987.8793
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 14.75,
          "high": 14.77,
          "low": 14.57,
          "close": 14.7,
          "volume": 3877.76,
          "close_time": 1762264799999,
          "quote_volume": 56599.2722,
          "trades": 210,
          "taker_buy_base": 319.69,
          "taker_buy_quote": 4682.0691
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 14.64,
          "high": 15.24,
          "low": 14.55,
          "close": 15.14,
          "volume": 1308.33,
          "close_time": 1762268399999,
          "quote_volume": 19594.6452,
          "trades": 396,
          "taker_buy_base": 925.06,
          "taker_buy_quote": 13878.5231
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 15.16,
          "high": 15.16,
          "low": 14.81,
          "close": 14.86,
          "volume": 1390.48,
          "close_time": 1762271999999,
          "quote_volume": 20904.8575,
          "trades": 356,
          "taker_buy_base": 418.92,
          "taker_buy_quote": 6315.7497
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 14.87,
          "high": 14.96,
          "low": 14.57,
          "close": 14.62,
          "volume": 909.38,
          "close_time": 1762275599999,
          "quote_volume": 13395.2616,
          "trades": 342,
          "taker_buy_base": 464.79,
          "taker_buy_quote": 6844.9286
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 14.61,
          "high": 14.68,
          "low": 14.25,
          "close": 14.52,
          "volume": 2001.58,
          "close_time": 1762279199999,
          "quote_volume": 29031.6491,
          "trades": 516,
          "taker_buy_base": 1069.71,
          "taker_buy_quote": 15520.9932
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 14.5,
          "high": 14.5,
          "low": 13.92,
          "close": 14.2,
          "volume": 2404.95,
          "close_time": 1762282799999,
          "quote_volume": 33964.3227,
          "trades": 469,
          "taker_buy_base": 882.15,
          "taker_buy_quote": 12470.2298
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 14.25,
          "high": 14.33,
          "low": 13.87,
          "close": 13.95,
          "volume": 1907.34,
          "close_time": 1762286399999,
          "quote_volume": 26839.682,
          "trades": 363,
          "taker_buy_base": 486.76,
          "taker_buy_quote": 6854.8294
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 13.96,
          "high": 14.18,
          "low": 13.5,
          "close": 14.04,
          "volume": 4598.48,
          "close_time": 1762289999999,
          "quote_volume": 63299.5481,
          "trades": 853,
          "taker_buy_base": 2197.39,
          "taker_buy_quote": 30313.8178
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 14.02,
          "high": 14.07,
          "low": 13.53,
          "close": 14.03,
          "volume": 2021.23,
          "close_time": 1762293599999,
          "quote_volume": 27910.3083,
          "trades": 523,
          "taker_buy_base": 999.96,
          "taker_buy_quote": 13791.7937
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 14.0,
          "high": 14.44,
          "low": 14.0,
          "close": 14.37,
          "volume": 1018.63,
          "close_time": 1762297199999,
          "quote_volume": 14516.0853,
          "trades": 215,
          "taker_buy_base": 568.36,
          "taker_buy_quote": 8091.24
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 14.45,
          "high": 14.52,
          "low": 14.28,
          "close": 14.3,
          "volume": 356.75,
          "close_time": 1762300799999,
          "quote_volume": 5123.3186,
          "trades": 92,
          "taker_buy_base": 176.65,
          "taker_buy_quote": 2539.488
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 14.27,
          "high": 14.29,
          "low": 14.06,
          "close": 14.14,
          "volume": 964.94,
          "close_time": 1762304399999,
          "quote_volume": 13676.3395,
          "trades": 54,
          "taker_buy_base": 144.5,
          "taker_buy_quote": 2059.9348
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 14.11,
          "high": 14.13,
          "low": 13.59,
          "close": 14.13,
          "volume": 1654.86,
          "close_time": 1762307999999,
          "quote_volume": 23003.4903,
          "trades": 231,
          "taker_buy_base": 323.87,
          "taker_buy_quote": 4478.2421
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 14.06,
          "high": 14.53,
          "low": 14.06,
          "close": 14.53,
          "volume": 521.68,
          "close_time": 1762311599999,
          "quote_volume": 7470.9839,
          "trades": 128,
          "taker_buy_base": 389.42,
          "taker_buy_quote": 5571.2779
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 14.53,
          "high": 14.62,
          "low": 14.43,
          "close": 14.6,
          "volume": 744.22,
          "close_time": 1762315199999,
          "quote_volume": 10803.2312,
          "trades": 98,
          "taker_buy_base": 530.21,
          "taker_buy_quote": 7702.8764
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 14.57,
          "high": 14.58,
          "low": 14.46,
          "close": 14.46,
          "volume": 32.2,
          "close_time": 1762318799999,
          "quote_volume": 467.7856,
          "trades": 15,
          "taker_buy_base": 21.57,
          "taker_buy_quote": 313.5265
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 14.51,
          "high": 14.59,
          "low": 14.49,
          "close": 14.5,
          "volume": 369.57,
          "close_time": 1762322399999,
          "quote_volume": 5365.9267,
          "trades": 47,
          "taker_buy_base": 209.33,
          "taker_buy_quote": 3038.6849
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 14.44,
          "high": 14.48,
          "low": 14.39,
          "close": 14.47,
          "volume": 335.06,
          "close_time": 1762325999999,
          "quote_volume": 4829.7929,
          "trades": 35,
          "taker_buy_base": 231.04,
          "taker_buy_quote": 3329.6278
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 14.48,
          "high": 14.48,
          "low": 14.33,
          "close": 14.41,
          "volume": 157.74,
          "close_time": 1762329599999,
          "quote_volume": 2271.0817,
          "trades": 52,
          "taker_buy_base": 75.22,
          "taker_buy_quote": 1082.2672
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 14.35,
          "high": 14.35,
          "low": 14.13,
          "close": 14.22,
          "volume": 2066.12,
          "close_time": 1762333199999,
          "quote_volume": 29478.5276,
          "trades": 205,
          "taker_buy_base": 847.59,
          "taker_buy_quote": 12094.8493
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 14.23,
          "high": 14.37,
          "low": 14.23,
          "close": 14.37,
          "volume": 253.09,
          "close_time": 1762336799999,
          "quote_volume": 3626.3227,
          "trades": 71,
          "taker_buy_base": 111.68,
          "taker_buy_quote": 1600.6928
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 14.34,
          "high": 14.35,
          "low": 14.14,
          "close": 14.14,
          "volume": 503.82,
          "close_time": 1762340399999,
          "quote_volume": 7173.4859,
          "trades": 88,
          "taker_buy_base": 51.85,
          "taker_buy_quote": 737.8582
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 14.14,
          "high": 14.42,
          "low": 14.14,
          "close": 14.4,
          "volume": 308.63,
          "close_time": 1762343999999,
          "quote_volume": 4421.5741,
          "trades": 63,
          "taker_buy_base": 245.65,
          "taker_buy_quote": 3519.0901
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 14.38,
          "high": 14.51,
          "low": 14.35,
          "close": 14.5,
          "volume": 964.4,
          "close_time": 1762347599999,
          "quote_volume": 13916.9917,
          "trades": 103,
          "taker_buy_base": 555.23,
          "taker_buy_quote": 8013.2615
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 14.5,
          "high": 14.57,
          "low": 14.39,
          "close": 14.51,
          "volume": 382.25,
          "close_time": 1762351199999,
          "quote_volume": 5542.1706,
          "trades": 37,
          "taker_buy_base": 228.46,
          "taker_buy_quote": 3312.3425
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 14.48,
          "high": 14.55,
          "low": 14.36,
          "close": 14.55,
          "volume": 479.76,
          "close_time": 1762354799999,
          "quote_volume": 6936.3294,
          "trades": 86,
          "taker_buy_base": 228.13,
          "taker_buy_quote": 3303.4751
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 14.46,
          "high": 14.58,
          "low": 14.4,
          "close": 14.56,
          "volume": 559.03,
          "close_time": 1762358399999,
          "quote_volume": 8091.8899,
          "trades": 53,
          "taker_buy_base": 340.5,
          "taker_buy_quote": 4929.4174
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 14.58,
          "high": 14.68,
          "low": 14.46,
          "close": 14.68,
          "volume": 276.02,
          "close_time": 1762361999999,
          "quote_volume": 4019.2095,
          "trades": 89,
          "taker_buy_base": 111.9,
          "taker_buy_quote": 1632.6528
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 14.65,
          "high": 14.7,
          "low": 14.59,
          "close": 14.62,
          "volume": 1063.36,
          "close_time": 1762365599999,
          "quote_volume": 15556.8461,
          "trades": 66,
          "taker_buy_base": 382.86,
          "taker_buy_quote": 5601.4631
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 14.63,
          "high": 14.74,
          "low": 14.61,
          "close": 14.71,
          "volume": 317.11,
          "close_time": 1762369199999,
          "quote_volume": 4656.5121,
          "trades": 102,
          "taker_buy_base": 252.09,
          "taker_buy_quote": 3702.2435
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 14.7,
          "high": 14.72,
          "low": 14.59,
          "close": 14.59,
          "volume": 260.65,
          "close_time": 1762372799999,
          "quote_volume": 3820.55,
          "trades": 59,
          "taker_buy_base": 196.34,
          "taker_buy_quote": 2878.89
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 14.63,
          "high": 14.69,
          "low": 14.61,
          "close": 14.62,
          "volume": 409.56,
          "close_time": 1762376399999,
          "quote_volume": 6000.4882,
          "trades": 40,
          "taker_buy_base": 153.2,
          "taker_buy_quote": 2241.5142
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 14.58,
          "high": 14.59,
          "low": 14.52,
          "close": 14.58,
          "volume": 755.13,
          "close_time": 1762379999999,
          "quote_volume": 10984.7658,
          "trades": 50,
          "taker_buy_base": 509.94,
          "taker_buy_quote": 7417.3951
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 14.56,
          "high": 14.68,
          "low": 14.56,
          "close": 14.68,
          "volume": 393.78,
          "close_time": 1762383599999,
          "quote_volume": 5766.3741,
          "trades": 23,
          "taker_buy_base": 114.24,
          "taker_buy_quote": 1673.1354
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 14.7,
          "high": 14.73,
          "low": 14.62,
          "close": 14.62,
          "volume": 679.22,
          "close_time": 1762387199999,
          "quote_volume": 9961.3835,
          "trades": 68,
          "taker_buy_base": 364.9,
          "taker_buy_quote": 5350.8536
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 14.61,
          "high": 14.62,
          "low": 14.56,
          "close": 14.58,
          "volume": 400.96,
          "close_time": 1762390799999,
          "quote_volume": 5847.6403,
          "trades": 85,
          "taker_buy_base": 78.65,
          "taker_buy_quote": 1146.7713
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 14.53,
          "high": 14.56,
          "low": 14.41,
          "close": 14.56,
          "volume": 474.61,
          "close_time": 1762394399999,
          "quote_volume": 6877.6028,
          "trades": 37,
          "taker_buy_base": 51.3,
          "taker_buy_quote": 744.1271
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 14.52,
          "high": 14.66,
          "low": 14.45,
          "close": 14.6,
          "volume": 156.95,
          "close_time": 1762397999999,
          "quote_volume": 2287.0546,
          "trades": 31,
          "taker_buy_base": 124.81,
          "taker_buy_quote": 1820.735
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 14.61,
          "high": 14.67,
          "low": 14.59,
          "close": 14.62,
          "volume": 291.12,
          "close_time": 1762401599999,
          "quote_volume": 4254.0116,
          "trades": 36,
          "taker_buy_base": 284.81,
          "taker_buy_quote": 4161.6564
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 14.59,
          "high": 14.65,
          "low": 14.59,
          "close": 14.62,
          "volume": 222.41,
          "close_time": 1762405199999,
          "quote_volume": 3251.2074,
          "trades": 33,
          "taker_buy_base": 155.33,
          "taker_buy_quote": 2270.6737
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 14.61,
          "high": 14.61,
          "low": 14.36,
          "close": 14.36,
          "volume": 296.72,
          "close_time": 1762408799999,
          "quote_volume": 4290.1948,
          "trades": 49,
          "taker_buy_base": 115.65,
          "taker_buy_quote": 1671.5597
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 14.37,
          "high": 14.48,
          "low": 14.36,
          "close": 14.43,
          "volume": 1608.39,
          "close_time": 1762412399999,
          "quote_volume": 23195.2672,
          "trades": 99,
          "taker_buy_base": 1363.42,
          "taker_buy_quote": 19665.4444
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 14.4,
          "high": 14.44,
          "low": 14.3,
          "close": 14.37,
          "volume": 257.15,
          "close_time": 1762415999999,
          "quote_volume": 3691.186,
          "trades": 36,
          "taker_buy_base": 223.21,
          "taker_buy_quote": 3203.384
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 14.34,
          "high": 14.37,
          "low": 14.3,
          "close": 14.32,
          "volume": 125.89,
          "close_time": 1762419599999,
          "quote_volume": 1804.0672,
          "trades": 26,
          "taker_buy_base": 60.02,
          "taker_buy_quote": 860.6506
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 14.35,
          "high": 14.4,
          "low": 14.31,
          "close": 14.35,
          "volume": 75.21,
          "close_time": 1762423199999,
          "quote_volume": 1080.3282,
          "trades": 21,
          "taker_buy_base": 43.53,
          "taker_buy_quote": 625.3315
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 14.32,
          "high": 14.42,
          "low": 14.3,
          "close": 14.38,
          "volume": 604.24,
          "close_time": 1762426799999,
          "quote_volume": 8686.8141,
          "trades": 93,
          "taker_buy_base": 302.2,
          "taker_buy_quote": 4349.1337
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 14.35,
          "high": 14.35,
          "low": 14.26,
          "close": 14.31,
          "volume": 466.65,
          "close_time": 1762430399999,
          "quote_volume": 6677.8408,
          "trades": 87,
          "taker_buy_base": 172.44,
          "taker_buy_quote": 2467.5113
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 14.3,
          "high": 14.34,
          "low": 14.16,
          "close": 14.2,
          "volume": 157.12,
          "close_time": 1762433999999,
          "quote_volume": 2234.7134,
          "trades": 57,
          "taker_buy_base": 51.24,
          "taker_buy_quote": 728.3654
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 14.26,
          "high": 14.49,
          "low": 14.26,
          "close": 14.4,
          "volume": 100.4,
          "close_time": 1762437599999,
          "quote_volume": 1448.1483,
          "trades": 35,
          "taker_buy_base": 73.81,
          "taker_buy_quote": 1065.1573
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 14.41,
          "high": 14.44,
          "low": 14.18,
          "close": 14.2,
          "volume": 553.65,
          "close_time": 1762441199999,
          "quote_volume": 7893.0971,
          "trades": 74,
          "taker_buy_base": 101.76,
          "taker_buy_quote": 1450.9879
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 14.18,
          "high": 14.42,
          "low": 14.08,
          "close": 14.08,
          "volume": 643.28,
          "close_time": 1762444799999,
          "quote_volume": 9188.2892,
          "trades": 114,
          "taker_buy_base": 471.36,
          "taker_buy_quote": 6741.8307
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 14.14,
          "high": 14.22,
          "low": 13.95,
          "close": 14.14,
          "volume": 621.5,
          "close_time": 1762448399999,
          "quote_volume": 8748.721,
          "trades": 186,
          "taker_buy_base": 174.3,
          "taker_buy_quote": 2458.7127
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 14.13,
          "high": 14.33,
          "low": 14.11,
          "close": 14.33,
          "volume": 226.1,
          "close_time": 1762451999999,
          "quote_volume": 3217.2352,
          "trades": 59,
          "taker_buy_base": 133.32,
          "taker_buy_quote": 1892.4334
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 14.27,
          "high": 14.47,
          "low": 14.19,
          "close": 14.45,
          "volume": 397.51,
          "close_time": 1762455599999,
          "quote_volume": 5692.5207,
          "trades": 96,
          "taker_buy_base": 118.8,
          "taker_buy_quote": 1701.1165
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 14.48,
          "high": 14.64,
          "low": 14.45,
          "close": 14.64,
          "volume": 703.98,
          "close_time": 1762459199999,
          "quote_volume": 10213.6346,
          "trades": 101,
          "taker_buy_base": 351.38,
          "taker_buy_quote": 5098.8474
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 14.64,
          "high": 14.7,
          "low": 14.46,
          "close": 14.46,
          "volume": 1854.74,
          "close_time": 1762462799999,
          "quote_volume": 27249.5863,
          "trades": 83,
          "taker_buy_base": 1790.96,
          "taker_buy_quote": 26319.8089
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 14.48,
          "high": 14.64,
          "low": 14.43,
          "close": 14.62,
          "volume": 317.3,
          "close_time": 1762466399999,
          "quote_volume": 4610.9615,
          "trades": 93,
          "taker_buy_base": 206.65,
          "taker_buy_quote": 3004.9343
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 14.6,
          "high": 14.6,
          "low": 14.49,
          "close": 14.54,
          "volume": 585.91,
          "close_time": 1762469999999,
          "quote_volume": 8514.1189,
          "trades": 35,
          "taker_buy_base": 324.63,
          "taker_buy_quote": 4723.1721
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 14.58,
          "high": 14.58,
          "low": 14.42,
          "close": 14.55,
          "volume": 834.39,
          "close_time": 1762473599999,
          "quote_volume": 12069.4446,
          "trades": 98,
          "taker_buy_base": 104.18,
          "taker_buy_quote": 1505.9962
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 14.56,
          "high": 14.85,
          "low": 14.56,
          "close": 14.84,
          "volume": 2477.59,
          "close_time": 1762477199999,
          "quote_volume": 36607.6335,
          "trades": 164,
          "taker_buy_base": 525.11,
          "taker_buy_quote": 7762.1262
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 14.81,
          "high": 15.64,
          "low": 14.73,
          "close": 15.41,
          "volume": 11062.85,
          "close_time": 1762480799999,
          "quote_volume": 167704.6876,
          "trades": 891,
          "taker_buy_base": 5865.64,
          "taker_buy_quote": 88969.8969
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 15.44,
          "high": 15.66,
          "low": 15.18,
          "close": 15.33,
          "volume": 4747.33,
          "close_time": 1762484399999,
          "quote_volume": 73287.7307,
          "trades": 343,
          "taker_buy_base": 1505.72,
          "taker_buy_quote": 23281.1962
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 15.34,
          "high": 15.48,
          "low": 15.13,
          "close": 15.16,
          "volume": 2529.59,
          "close_time": 1762487999999,
          "quote_volume": 38578.1304,
          "trades": 146,
          "taker_buy_base": 1096.06,
          "taker_buy_quote": 16750.3403
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 15.15,
          "high": 15.24,
          "low": 14.95,
          "close": 15.05,
          "volume": 2065.28,
          "close_time": 1762491599999,
          "quote_volume": 31332.4214,
          "trades": 135,
          "taker_buy_base": 1568.41,
          "taker_buy_quote": 23841.251
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 15.07,
          "high": 15.22,
          "low": 15.07,
          "close": 15.22,
          "volume": 750.05,
          "close_time": 1762495199999,
          "quote_volume": 11358.913,
          "trades": 42,
          "taker_buy_base": 133.3,
          "taker_buy_quote": 2016.1808
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 15.2,
          "high": 15.22,
          "low": 15.11,
          "close": 15.14,
          "volume": 771.45,
          "close_time": 1762498799999,
          "quote_volume": 11691.8829,
          "trades": 63,
          "taker_buy_base": 293.53,
          "taker_buy_quote": 4446.8627
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 15.14,
          "high": 16.1,
          "low": 15.14,
          "close": 15.94,
          "volume": 12109.31,
          "close_time": 1762502399999,
          "quote_volume": 190076.969,
          "trades": 1143,
          "taker_buy_base": 7304.05,
          "taker_buy_quote": 114961.3642
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 15.98,
          "high": 15.99,
          "low": 15.74,
          "close": 15.9,
          "volume": 5614.52,
          "close_time": 1762505999999,
          "quote_volume": 89095.6024,
          "trades": 381,
          "taker_buy_base": 2455.3,
          "taker_buy_quote": 38975.0621
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 15.87,
          "high": 16.25,
          "low": 15.45,
          "close": 16.23,
          "volume": 9102.12,
          "close_time": 1762509599999,
          "quote_volume": 145091.5479,
          "trades": 598,
          "taker_buy_base": 4439.62,
          "taker_buy_quote": 70984.1502
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 16.22,
          "high": 16.6,
          "low": 15.97,
          "close": 16.07,
          "volume": 11261.75,
          "close_time": 1762513199999,
          "quote_volume": 183336.4838,
          "trades": 947,
          "taker_buy_base": 5477.5,
          "taker_buy_quote": 89304.2312
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 16.07,
          "high": 16.45,
          "low": 15.82,
          "close": 16.2,
          "volume": 4899.57,
          "close_time": 1762516799999,
          "quote_volume": 78598.0266,
          "trades": 438,
          "taker_buy_base": 1840.52,
          "taker_buy_quote": 29551.7171
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 16.2,
          "high": 16.45,
          "low": 15.88,
          "close": 16.07,
          "volume": 5489.93,
          "close_time": 1762520399999,
          "quote_volume": 88439.9401,
          "trades": 578,
          "taker_buy_base": 1868.76,
          "taker_buy_quote": 30169.9353
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 16.07,
          "high": 16.41,
          "low": 15.88,
          "close": 16.07,
          "volume": 7294.12,
          "close_time": 1762523999999,
          "quote_volume": 118339.6849,
          "trades": 1154,
          "taker_buy_base": 2892.61,
          "taker_buy_quote": 46915.3819
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 16.06,
          "high": 16.47,
          "low": 15.8,
          "close": 16.42,
          "volume": 1979.38,
          "close_time": 1762527599999,
          "quote_volume": 31770.2227,
          "trades": 499,
          "taker_buy_base": 973.27,
          "taker_buy_quote": 15644.7968
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 16.48,
          "high": 17.38,
          "low": 16.38,
          "close": 17.28,
          "volume": 14361.61,
          "close_time": 1762531199999,
          "quote_volume": 244802.2105,
          "trades": 1519,
          "taker_buy_base": 9328.77,
          "taker_buy_quote": 159255.3277
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 17.31,
          "high": 18.88,
          "low": 17.3,
          "close": 18.59,
          "volume": 22989.89,
          "close_time": 1762534799999,
          "quote_volume": 414939.1124,
          "trades": 2516,
          "taker_buy_base": 13291.5,
          "taker_buy_quote": 240087.129
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 18.49,
          "high": 18.5,
          "low": 17.87,
          "close": 18.33,
          "volume": 28541.63,
          "close_time": 1762538399999,
          "quote_volume": 513357.5158,
          "trades": 1445,
          "taker_buy_base": 23065.13,
          "taker_buy_quote": 414540.6203
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 18.37,
          "high": 18.97,
          "low": 17.61,
          "close": 17.77,
          "volume": 12314.87,
          "close_time": 1762541999999,
          "quote_volume": 225378.2856,
          "trades": 1278,
          "taker_buy_base": 5266.05,
          "taker_buy_quote": 96077.9998
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 17.75,
          "high": 17.94,
          "low": 17.53,
          "close": 17.75,
          "volume": 7332.4,
          "close_time": 1762545599999,
          "quote_volume": 129294.4112,
          "trades": 692,
          "taker_buy_base": 5273.95,
          "taker_buy_quote": 92808.4792
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 17.72,
          "high": 18.02,
          "low": 17.56,
          "close": 17.95,
          "volume": 3196.15,
          "close_time": 1762549199999,
          "quote_volume": 56924.0263,
          "trades": 324,
          "taker_buy_base": 2001.4,
          "taker_buy_quote": 35650.6643
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 17.92,
          "high": 18.01,
          "low": 17.73,
          "close": 17.94,
          "volume": 1392.91,
          "close_time": 1762552799999,
          "quote_volume": 24939.3714,
          "trades": 181,
          "taker_buy_base": 601.01,
          "taker_buy_quote": 10768.9291
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 17.88,
          "high": 17.94,
          "low": 17.8,
          "close": 17.82,
          "volume": 841.8,
          "close_time": 1762556399999,
          "quote_volume": 15072.0539,
          "trades": 61,
          "taker_buy_base": 330.45,
          "taker_buy_quote": 5921.5313
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 17.85,
          "high": 17.92,
          "low": 17.65,
          "close": 17.89,
          "volume": 1095.99,
          "close_time": 1762559999999,
          "quote_volume": 19519.046,
          "trades": 107,
          "taker_buy_base": 799.21,
          "taker_buy_quote": 14254.3994
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.91,
          "high": 18.41,
          "low": 17.85,
          "close": 17.92,
          "volume": 3100.84,
          "close_time": 1762563599999,
          "quote_volume": 56197.0144,
          "trades": 316,
          "taker_buy_base": 1371.9,
          "taker_buy_quote": 24892.1922
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 17.9,
          "high": 18.24,
          "low": 17.82,
          "close": 17.86,
          "volume": 3837.9,
          "close_time": 1762567199999,
          "quote_volume": 69119.0484,
          "trades": 286,
          "taker_buy_base": 1535.65,
          "taker_buy_quote": 27635.4203
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 17.86,
          "high": 17.92,
          "low": 17.08,
          "close": 17.08,
          "volume": 7814.77,
          "close_time": 1762570799999,
          "quote_volume": 136732.6826,
          "trades": 533,
          "taker_buy_base": 4098.56,
          "taker_buy_quote": 71510.7548
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 17.17,
          "high": 17.38,
          "low": 17.11,
          "close": 17.15,
          "volume": 1495.2,
          "close_time": 1762574399999,
          "quote_volume": 25837.7504,
          "trades": 154,
          "taker_buy_base": 609.07,
          "taker_buy_quote": 10520.255
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 17.17,
          "high": 17.36,
          "low": 17.16,
          "close": 17.17,
          "volume": 1229.85,
          "close_time": 1762577999999,
          "quote_volume": 21243.2055,
          "trades": 97,
          "taker_buy_base": 937.43,
          "taker_buy_quote": 16206.5903
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 17.17,
          "high": 17.17,
          "low": 16.74,
          "close": 16.75,
          "volume": 3660.35,
          "close_time": 1762581599999,
          "quote_volume": 61911.2502,
          "trades": 249,
          "taker_buy_base": 1569.39,
          "taker_buy_quote": 26483.0708
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 16.77,
          "high": 16.87,
          "low": 16.62,
          "close": 16.79,
          "volume": 2129.28,
          "close_time": 1762585199999,
          "quote_volume": 35527.5553,
          "trades": 88,
          "taker_buy_base": 297.31,
          "taker_buy_quote": 4977.843
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 16.77,
          "high": 16.9,
          "low": 16.69,
          "close": 16.87,
          "volume": 544.24,
          "close_time": 1762588799999,
          "quote_volume": 9160.0609,
          "trades": 29,
          "taker_buy_base": 486.13,
          "taker_buy_quote": 8185.8788
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 16.85,
          "high": 16.96,
          "low": 16.71,
          "close": 16.93,
          "volume": 1237.57,
          "close_time": 1762592399999,
          "quote_volume": 20829.6926,
          "trades": 55,
          "taker_buy_base": 604.54,
          "taker_buy_quote": 10177.4237
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 16.9,
          "high": 16.9,
          "low": 16.67,
          "close": 16.73,
          "volume": 726.46,
          "close_time": 1762595999999,
          "quote_volume": 12161.573,
          "trades": 50,
          "taker_buy_base": 161.43,
          "taker_buy_quote": 2708.122
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 16.72,
          "high": 16.75,
          "low": 16.65,
          "close": 16.72,
          "volume": 2498.27,
          "close_time": 1762599599999,
          "quote_volume": 41710.3046,
          "trades": 87,
          "taker_buy_base": 1977.12,
          "taker_buy_quote": 33013.3554
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 16.73,
          "high": 16.83,
          "low": 16.69,
          "close": 16.71,
          "volume": 1618.44,
          "close_time": 1762603199999,
          "quote_volume": 27150.1685,
          "trades": 58,
          "taker_buy_base": 692.26,
          "taker_buy_quote": 11611.4382
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 16.8,
          "high": 16.85,
          "low": 16.8,
          "close": 16.85,
          "volume": 192.32,
          "close_time": 1762606799999,
          "quote_volume": 3234.0636,
          "trades": 25,
          "taker_buy_base": 62.86,
          "taker_buy_quote": 1057.8508
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 16.74,
          "high": 16.76,
          "low": 16.44,
          "close": 16.44,
          "volume": 5844.27,
          "close_time": 1762610399999,
          "quote_volume": 96856.7216,
          "trades": 158,
          "taker_buy_base": 1539.3,
          "taker_buy_quote": 25502.0485
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 16.47,
          "high": 16.55,
          "low": 16.3,
          "close": 16.51,
          "volume": 859.65,
          "close_time": 1762613999999,
          "quote_volume": 14116.2328,
          "trades": 72,
          "taker_buy_base": 164.51,
          "taker_buy_quote": 2704.631
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 16.51,
          "high": 16.54,
          "low": 16.25,
          "close": 16.26,
          "volume": 3047.03,
          "close_time": 1762617599999,
          "quote_volume": 49840.6726,
          "trades": 121,
          "taker_buy_base": 1156.28,
          "taker_buy_quote": 18939.8399
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 16.29,
          "high": 16.29,
          "low": 16.06,
          "close": 16.17,
          "volume": 1714.63,
          "close_time": 1762621199999,
          "quote_volume": 27781.8773,
          "trades": 104,
          "taker_buy_base": 1357.15,
          "taker_buy_quote": 21995.153
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 16.17,
          "high": 16.26,
          "low": 16.12,
          "close": 16.2,
          "volume": 191.72,
          "close_time": 1762624799999,
          "quote_volume": 3107.8344,
          "trades": 37,
          "taker_buy_base": 69.04,
          "taker_buy_quote": 1119.3108
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 16.21,
          "high": 16.3,
          "low": 16.18,
          "close": 16.28,
          "volume": 342.02,
          "close_time": 1762628399999,
          "quote_volume": 5557.9706,
          "trades": 34,
          "taker_buy_base": 271.03,
          "taker_buy_quote": 4406.9936
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 16.25,
          "high": 16.25,
          "low": 16.1,
          "close": 16.13,
          "volume": 124.32,
          "close_time": 1762631999999,
          "quote_volume": 2013.8351,
          "trades": 22,
          "taker_buy_base": 12.36,
          "taker_buy_quote": 199.3346
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 16.17,
          "high": 16.29,
          "low": 16.12,
          "close": 16.22,
          "volume": 484.32,
          "close_time": 1762635599999,
          "quote_volume": 7840.2972,
          "trades": 31,
          "taker_buy_base": 166.21,
          "taker_buy_quote": 2685.6538
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 16.21,
          "high": 16.26,
          "low": 16.2,
          "close": 16.21,
          "volume": 71.35,
          "close_time": 1762639199999,
          "quote_volume": 1159.0831,
          "trades": 8,
          "taker_buy_base": 63.18,
          "taker_buy_quote": 1026.6474
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 16.19,
          "high": 16.32,
          "low": 16.19,
          "close": 16.29,
          "volume": 218.69,
          "close_time": 1762642799999,
          "quote_volume": 3561.8595,
          "trades": 11,
          "taker_buy_base": 188.86,
          "taker_buy_quote": 3076.8872
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 16.32,
          "high": 16.45,
          "low": 16.27,
          "close": 16.4,
          "volume": 939.74,
          "close_time": 1762646399999,
          "quote_volume": 15429.6537,
          "trades": 71,
          "taker_buy_base": 608.21,
          "taker_buy_quote": 9981.2826
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 16.39,
          "high": 16.43,
          "low": 16.17,
          "close": 16.18,
          "volume": 939.1,
          "close_time": 1762649999999,
          "quote_volume": 15272.9755,
          "trades": 95,
          "taker_buy_base": 453.38,
          "taker_buy_quote": 7380.5607
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 16.19,
          "high": 16.29,
          "low": 16.15,
          "close": 16.21,
          "volume": 811.91,
          "close_time": 1762653599999,
          "quote_volume": 13184.1094,
          "trades": 66,
          "taker_buy_base": 405.58,
          "taker_buy_quote": 6593.8024
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 16.19,
          "high": 16.27,
          "low": 15.89,
          "close": 15.9,
          "volume": 1147.07,
          "close_time": 1762657199999,
          "quote_volume": 18443.7383,
          "trades": 137,
          "taker_buy_base": 461.01,
          "taker_buy_quote": 7411.3661
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 15.97,
          "high": 15.98,
          "low": 15.8,
          "close": 15.89,
          "volume": 750.19,
          "close_time": 1762660799999,
          "quote_volume": 11905.0721,
          "trades": 99,
          "taker_buy_base": 281.22,
          "taker_buy_quote": 4466.2922
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 15.91,
          "high": 16.06,
          "low": 15.91,
          "close": 16.01,
          "volume": 319.97,
          "close_time": 1762664399999,
          "quote_volume": 5104.9767,
          "trades": 57,
          "taker_buy_base": 250.12,
          "taker_buy_quote": 3990.1139
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 15.99,
          "high": 15.99,
          "low": 15.84,
          "close": 15.94,
          "volume": 179.63,
          "close_time": 1762667999999,
          "quote_volume": 2856.3875,
          "trades": 22,
          "taker_buy_base": 15.92,
          "taker_buy_quote": 253.1215
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 15.95,
          "high": 16.07,
          "low": 15.87,
          "close": 15.93,
          "volume": 412.03,
          "close_time": 1762671599999,
          "quote_volume": 6582.2621,
          "trades": 54,
          "taker_buy_base": 185.89,
          "taker_buy_quote": 2958.5549
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 15.95,
          "high": 16.12,
          "low": 15.95,
          "close": 16.06,
          "volume": 184.58,
          "close_time": 1762675199999,
          "quote_volume": 2966.2038,
          "trades": 33,
          "taker_buy_base": 51.19,
          "taker_buy_quote": 823.4985
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 16.09,
          "high": 16.09,
          "low": 15.98,
          "close": 16.02,
          "volume": 78.04,
          "close_time": 1762678799999,
          "quote_volume": 1250.1721,
          "trades": 19,
          "taker_buy_base": 22.94,
          "taker_buy_quote": 367.5552
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 16.1,
          "high": 16.12,
          "low": 15.88,
          "close": 15.88,
          "volume": 258.94,
          "close_time": 1762682399999,
          "quote_volume": 4144.7517,
          "trades": 27,
          "taker_buy_base": 144.45,
          "taker_buy_quote": 2316.3794
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 15.87,
          "high": 16.06,
          "low": 15.86,
          "close": 16.06,
          "volume": 638.37,
          "close_time": 1762685999999,
          "quote_volume": 10161.2556,
          "trades": 55,
          "taker_buy_base": 150.95,
          "taker_buy_quote": 2412.5257
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 16.09,
          "high": 16.17,
          "low": 16.07,
          "close": 16.08,
          "volume": 1961.73,
          "close_time": 1762689599999,
          "quote_volume": 31634.2072,
          "trades": 114,
          "taker_buy_base": 1228.46,
          "taker_buy_quote": 19807.2422
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 16.08,
          "high": 16.13,
          "low": 16.02,
          "close": 16.05,
          "volume": 739.91,
          "close_time": 1762693199999,
          "quote_volume": 11878.0874,
          "trades": 64,
          "taker_buy_base": 342.54,
          "taker_buy_quote": 5496.2532
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 16.02,
          "high": 16.08,
          "low": 16.0,
          "close": 16.04,
          "volume": 149.39,
          "close_time": 1762696799999,
          "quote_volume": 2395.1931,
          "trades": 35,
          "taker_buy_base": 130.59,
          "taker_buy_quote": 2093.7017
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 16.03,
          "high": 16.34,
          "low": 15.97,
          "close": 16.07,
          "volume": 1737.88,
          "close_time": 1762700399999,
          "quote_volume": 28160.6407,
          "trades": 182,
          "taker_buy_base": 1034.94,
          "taker_buy_quote": 16773.2371
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 16.09,
          "high": 16.29,
          "low": 16.09,
          "close": 16.1,
          "volume": 2009.98,
          "close_time": 1762703999999,
          "quote_volume": 32532.8501,
          "trades": 175,
          "taker_buy_base": 1108.79,
          "taker_buy_quote": 17900.8829
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 16.13,
          "high": 16.15,
          "low": 16.0,
          "close": 16.07,
          "volume": 712.02,
          "close_time": 1762707599999,
          "quote_volume": 11432.7515,
          "trades": 82,
          "taker_buy_base": 386.07,
          "taker_buy_quote": 6197.9162
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 16.09,
          "high": 16.11,
          "low": 15.9,
          "close": 15.93,
          "volume": 1282.06,
          "close_time": 1762711199999,
          "quote_volume": 20504.781,
          "trades": 124,
          "taker_buy_base": 457.69,
          "taker_buy_quote": 7311.8551
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 15.95,
          "high": 16.08,
          "low": 15.88,
          "close": 16.08,
          "volume": 2166.79,
          "close_time": 1762714799999,
          "quote_volume": 34544.5624,
          "trades": 101,
          "taker_buy_base": 1265.19,
          "taker_buy_quote": 20197.396
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 16.07,
          "high": 16.19,
          "low": 15.99,
          "close": 16.18,
          "volume": 12985.3,
          "close_time": 1762718399999,
          "quote_volume": 208985.0915,
          "trades": 741,
          "taker_buy_base": 1546.24,
          "taker_buy_quote": 24905.3878
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 16.2,
          "high": 16.34,
          "low": 16.08,
          "close": 16.16,
          "volume": 10725.8,
          "close_time": 1762721999999,
          "quote_volume": 173274.4287,
          "trades": 654,
          "taker_buy_base": 5977.14,
          "taker_buy_quote": 96499.653
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 16.16,
          "high": 16.23,
          "low": 16.09,
          "close": 16.22,
          "volume": 1163.17,
          "close_time": 1762725599999,
          "quote_volume": 18828.7557,
          "trades": 153,
          "taker_buy_base": 482.76,
          "taker_buy_quote": 7818.1618
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 16.22,
          "high": 16.26,
          "low": 16.12,
          "close": 16.25,
          "volume": 1582.5,
          "close_time": 1762729199999,
          "quote_volume": 25696.5146,
          "trades": 98,
          "taker_buy_base": 381.94,
          "taker_buy_quote": 6192.9635
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 16.24,
          "high": 16.29,
          "low": 16.08,
          "close": 16.18,
          "volume": 6477.12,
          "close_time": 1762732799999,
          "quote_volume": 104834.6266,
          "trades": 404,
          "taker_buy_base": 1268.03,
          "taker_buy_quote": 20518.4122
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 16.09,
          "high": 16.62,
          "low": 16.0,
          "close": 16.31,
          "volume": 3922.93,
          "close_time": 1762736399999,
          "quote_volume": 63705.8865,
          "trades": 308,
          "taker_buy_base": 1455.85,
          "taker_buy_quote": 23759.9123
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 16.28,
          "high": 16.36,
          "low": 16.18,
          "close": 16.22,
          "volume": 4775.11,
          "close_time": 1762739999999,
          "quote_volume": 77655.4731,
          "trades": 386,
          "taker_buy_base": 1091.54,
          "taker_buy_quote": 17801.786
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 16.2,
          "high": 16.28,
          "low": 16.14,
          "close": 16.26,
          "volume": 2304.36,
          "close_time": 1762743599999,
          "quote_volume": 37360.0219,
          "trades": 140,
          "taker_buy_base": 503.06,
          "taker_buy_quote": 8168.677
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 16.34,
          "high": 16.35,
          "low": 16.28,
          "close": 16.28,
          "volume": 259.06,
          "close_time": 1762747199999,
          "quote_volume": 4227.3885,
          "trades": 21,
          "taker_buy_base": 235.19,
          "taker_buy_quote": 3838.2147
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 16.28,
          "high": 16.35,
          "low": 16.17,
          "close": 16.31,
          "volume": 223.26,
          "close_time": 1762750799999,
          "quote_volume": 3635.5539,
          "trades": 44,
          "taker_buy_base": 106.73,
          "taker_buy_quote": 1734.9837
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 16.33,
          "high": 16.37,
          "low": 16.3,
          "close": 16.3,
          "volume": 577.71,
          "close_time": 1762754399999,
          "quote_volume": 9441.3327,
          "trades": 64,
          "taker_buy_base": 346.21,
          "taker_buy_quote": 5659.4172
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 16.26,
          "high": 16.34,
          "low": 16.21,
          "close": 16.32,
          "volume": 682.7,
          "close_time": 1762757999999,
          "quote_volume": 11114.8407,
          "trades": 80,
          "taker_buy_base": 428.28,
          "taker_buy_quote": 6976.0042
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 16.32,
          "high": 16.35,
          "low": 16.22,
          "close": 16.25,
          "volume": 449.05,
          "close_time": 1762761599999,
          "quote_volume": 7313.1346,
          "trades": 35,
          "taker_buy_base": 312.72,
          "taker_buy_quote": 5095.4531
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 16.21,
          "high": 16.24,
          "low": 16.1,
          "close": 16.14,
          "volume": 299.48,
          "close_time": 1762765199999,
          "quote_volume": 4837.4052,
          "trades": 33,
          "taker_buy_base": 111.95,
          "taker_buy_quote": 1811.1858
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 16.16,
          "high": 16.34,
          "low": 16.13,
          "close": 16.3,
          "volume": 1432.64,
          "close_time": 1762768799999,
          "quote_volume": 23224.9081,
          "trades": 126,
          "taker_buy_base": 543.0,
          "taker_buy_quote": 8803.7534
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 16.32,
          "high": 16.37,
          "low": 16.13,
          "close": 16.2,
          "volume": 1778.68,
          "close_time": 1762772399999,
          "quote_volume": 28796.4518,
          "trades": 124,
          "taker_buy_base": 463.52,
          "taker_buy_quote": 7514.2291
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 16.24,
          "high": 16.37,
          "low": 16.24,
          "close": 16.29,
          "volume": 606.59,
          "close_time": 1762775999999,
          "quote_volume": 9900.2822,
          "trades": 34,
          "taker_buy_base": 131.22,
          "taker_buy_quote": 2145.0726
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 16.29,
          "high": 16.37,
          "low": 16.21,
          "close": 16.29,
          "volume": 424.69,
          "close_time": 1762779599999,
          "quote_volume": 6938.0576,
          "trades": 45,
          "taker_buy_base": 323.25,
          "taker_buy_quote": 5286.3377
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 16.32,
          "high": 16.74,
          "low": 16.3,
          "close": 16.59,
          "volume": 1733.24,
          "close_time": 1762783199999,
          "quote_volume": 28732.9855,
          "trades": 225,
          "taker_buy_base": 833.59,
          "taker_buy_quote": 13838.8913
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 16.57,
          "high": 16.57,
          "low": 15.95,
          "close": 16.15,
          "volume": 4902.41,
          "close_time": 1762786799999,
          "quote_volume": 79589.0322,
          "trades": 347,
          "taker_buy_base": 1459.92,
          "taker_buy_quote": 23773.1938
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 16.15,
          "high": 16.34,
          "low": 16.11,
          "close": 16.23,
          "volume": 2147.34,
          "close_time": 1762790399999,
          "quote_volume": 34694.9647,
          "trades": 187,
          "taker_buy_base": 344.51,
          "taker_buy_quote": 5571.7403
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 16.23,
          "high": 16.29,
          "low": 16.06,
          "close": 16.11,
          "volume": 553.47,
          "close_time": 1762793999999,
          "quote_volume": 8985.9295,
          "trades": 47,
          "taker_buy_base": 435.77,
          "taker_buy_quote": 7082.7147
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 16.22,
          "high": 16.33,
          "low": 16.16,
          "close": 16.21,
          "volume": 233.03,
          "close_time": 1762797599999,
          "quote_volume": 3774.7891,
          "trades": 31,
          "taker_buy_base": 65.1,
          "taker_buy_quote": 1057.1336
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 16.22,
          "high": 16.28,
          "low": 16.2,
          "close": 16.26,
          "volume": 186.52,
          "close_time": 1762801199999,
          "quote_volume": 3025.933,
          "trades": 22,
          "taker_buy_base": 31.05,
          "taker_buy_quote": 504.4386
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 16.18,
          "high": 16.4,
          "low": 16.17,
          "close": 16.29,
          "volume": 288.39,
          "close_time": 1762804799999,
          "quote_volume": 4698.5086,
          "trades": 48,
          "taker_buy_base": 119.59,
          "taker_buy_quote": 1949.0311
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 16.28,
          "high": 16.42,
          "low": 16.28,
          "close": 16.32,
          "volume": 733.69,
          "close_time": 1762808399999,
          "quote_volume": 11975.288,
          "trades": 80,
          "taker_buy_base": 368.95,
          "taker_buy_quote": 6027.3169
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 16.32,
          "high": 16.34,
          "low": 16.2,
          "close": 16.29,
          "volume": 1411.54,
          "close_time": 1762811999999,
          "quote_volume": 22962.2845,
          "trades": 139,
          "taker_buy_base": 806.29,
          "taker_buy_quote": 13132.7618
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 16.33,
          "high": 16.58,
          "low": 16.23,
          "close": 16.53,
          "volume": 1068.34,
          "close_time": 1762815599999,
          "quote_volume": 17584.9284,
          "trades": 93,
          "taker_buy_base": 674.76,
          "taker_buy_quote": 11115.4759
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 16.52,
          "high": 16.6,
          "low": 16.42,
          "close": 16.5,
          "volume": 1288.92,
          "close_time": 1762819199999,
          "quote_volume": 21247.7912,
          "trades": 197,
          "taker_buy_base": 609.86,
          "taker_buy_quote": 10052.9109
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 16.5,
          "high": 16.58,
          "low": 16.3,
          "close": 16.43,
          "volume": 1555.34,
          "close_time": 1762822799999,
          "quote_volume": 25533.96,
          "trades": 123,
          "taker_buy_base": 860.89,
          "taker_buy_quote": 14140.863
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 16.39,
          "high": 16.79,
          "low": 16.39,
          "close": 16.43,
          "volume": 2316.23,
          "close_time": 1762826399999,
          "quote_volume": 38352.1829,
          "trades": 227,
          "taker_buy_base": 1726.27,
          "taker_buy_quote": 28563.4295
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 16.43,
          "high": 16.65,
          "low": 16.36,
          "close": 16.47,
          "volume": 521.59,
          "close_time": 1762829999999,
          "quote_volume": 8574.5872,
          "trades": 58,
          "taker_buy_base": 91.97,
          "taker_buy_quote": 1516.264
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 16.53,
          "high": 16.53,
          "low": 16.45,
          "close": 16.47,
          "volume": 36.34,
          "close_time": 1762833599999,
          "quote_volume": 599.3,
          "trades": 13,
          "taker_buy_base": 32.86,
          "taker_buy_quote": 541.9491
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 16.45,
          "high": 16.45,
          "low": 16.25,
          "close": 16.26,
          "volume": 282.54,
          "close_time": 1762837199999,
          "quote_volume": 4610.8496,
          "trades": 42,
          "taker_buy_base": 69.14,
          "taker_buy_quote": 1130.9207
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 16.27,
          "high": 16.27,
          "low": 16.06,
          "close": 16.08,
          "volume": 882.18,
          "close_time": 1762840799999,
          "quote_volume": 14208.0606,
          "trades": 62,
          "taker_buy_base": 307.22,
          "taker_buy_quote": 4950.3224
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 16.11,
          "high": 16.2,
          "low": 16.03,
          "close": 16.16,
          "volume": 913.94,
          "close_time": 1762844399999,
          "quote_volume": 14734.8146,
          "trades": 61,
          "taker_buy_base": 333.79,
          "taker_buy_quote": 5389.763
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 16.15,
          "high": 16.15,
          "low": 15.82,
          "close": 15.83,
          "volume": 1983.76,
          "close_time": 1762847999999,
          "quote_volume": 31679.5112,
          "trades": 150,
          "taker_buy_base": 572.52,
          "taker_buy_quote": 9136.5603
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 15.89,
          "high": 15.99,
          "low": 15.88,
          "close": 15.98,
          "volume": 565.95,
          "close_time": 1762851599999,
          "quote_volume": 9018.6,
          "trades": 53,
          "taker_buy_base": 276.77,
          "taker_buy_quote": 4419.2116
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 15.99,
          "high": 16.06,
          "low": 15.93,
          "close": 15.93,
          "volume": 949.62,
          "close_time": 1762855199999,
          "quote_volume": 15187.7128,
          "trades": 48,
          "taker_buy_base": 23.42,
          "taker_buy_quote": 376.0657
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 15.98,
          "high": 16.02,
          "low": 15.92,
          "close": 15.97,
          "volume": 395.02,
          "close_time": 1762858799999,
          "quote_volume": 6304.312,
          "trades": 30,
          "taker_buy_base": 145.19,
          "taker_buy_quote": 2318.6197
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 16.01,
          "high": 16.09,
          "low": 15.98,
          "close": 16.03,
          "volume": 26.72,
          "close_time": 1762862399999,
          "quote_volume": 428.1406,
          "trades": 14,
          "taker_buy_base": 15.13,
          "taker_buy_quote": 242.6553
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 16.09,
          "high": 16.09,
          "low": 15.86,
          "close": 15.93,
          "volume": 995.51,
          "close_time": 1762865999999,
          "quote_volume": 15877.2575,
          "trades": 48,
          "taker_buy_base": 213.72,
          "taker_buy_quote": 3396.2243
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 15.92,
          "high": 15.98,
          "low": 15.82,
          "close": 15.85,
          "volume": 461.75,
          "close_time": 1762869599999,
          "quote_volume": 7350.432,
          "trades": 44,
          "taker_buy_base": 200.99,
          "taker_buy_quote": 3202.6969
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 15.8,
          "high": 16.11,
          "low": 15.73,
          "close": 16.11,
          "volume": 921.74,
          "close_time": 1762873199999,
          "quote_volume": 14553.5227,
          "trades": 78,
          "taker_buy_base": 162.05,
          "taker_buy_quote": 2575.2862
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 16.06,
          "high": 16.07,
          "low": 15.86,
          "close": 15.95,
          "volume": 112.04,
          "close_time": 1762876799999,
          "quote_volume": 1789.9079,
          "trades": 31,
          "taker_buy_base": 87.53,
          "taker_buy_quote": 1399.044
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 15.96,
          "high": 16.08,
          "low": 15.96,
          "close": 15.98,
          "volume": 163.83,
          "close_time": 1762880399999,
          "quote_volume": 2624.2865,
          "trades": 37,
          "taker_buy_base": 132.4,
          "taker_buy_quote": 2121.7529
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 15.98,
          "high": 15.98,
          "low": 15.91,
          "close": 15.98,
          "volume": 361.59,
          "close_time": 1762883999999,
          "quote_volume": 5766.4708,
          "trades": 19,
          "taker_buy_base": 253.53,
          "taker_buy_quote": 4046.9213
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 15.97,
          "high": 15.98,
          "low": 15.84,
          "close": 15.88,
          "volume": 544.32,
          "close_time": 1762887599999,
          "quote_volume": 8660.5049,
          "trades": 35,
          "taker_buy_base": 257.11,
          "taker_buy_quote": 4105.4835
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 15.83,
          "high": 15.87,
          "low": 15.75,
          "close": 15.82,
          "volume": 252.61,
          "close_time": 1762891199999,
          "quote_volume": 3996.0196,
          "trades": 25,
          "taker_buy_base": 144.04,
          "taker_buy_quote": 2280.5248
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 15.78,
          "high": 15.81,
          "low": 15.62,
          "close": 15.67,
          "volume": 641.28,
          "close_time": 1762894799999,
          "quote_volume": 10049.0159,
          "trades": 86,
          "taker_buy_base": 140.38,
          "taker_buy_quote": 2204.202
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 15.7,
          "high": 15.73,
          "low": 15.58,
          "close": 15.65,
          "volume": 117.11,
          "close_time": 1762898399999,
          "quote_volume": 1834.5136,
          "trades": 27,
          "taker_buy_base": 84.15,
          "taker_buy_quote": 1319.2942
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 15.63,
          "high": 15.74,
          "low": 15.62,
          "close": 15.74,
          "volume": 77.11,
          "close_time": 1762901999999,
          "quote_volume": 1210.3111,
          "trades": 19,
          "taker_buy_base": 42.25,
          "taker_buy_quote": 662.8378
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 15.75,
          "high": 15.75,
          "low": 15.58,
          "close": 15.65,
          "volume": 171.25,
          "close_time": 1762905599999,
          "quote_volume": 2691.0874,
          "trades": 16,
          "taker_buy_base": 143.48,
          "taker_buy_quote": 2257.3935
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 15.6,
          "high": 15.75,
          "low": 15.55,
          "close": 15.63,
          "volume": 781.85,
          "close_time": 1762909199999,
          "quote_volume": 12273.3751,
          "trades": 64,
          "taker_buy_base": 659.64,
          "taker_buy_quote": 10358.4122
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 15.63,
          "high": 15.83,
          "low": 15.63,
          "close": 15.81,
          "volume": 406.78,
          "close_time": 1762912799999,
          "quote_volume": 6423.5238,
          "trades": 45,
          "taker_buy_base": 67.4,
          "taker_buy_quote": 1065.4302
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 15.86,
          "high": 15.88,
          "low": 15.75,
          "close": 15.85,
          "volume": 270.0,
          "close_time": 1762916399999,
          "quote_volume": 4278.6638,
          "trades": 50,
          "taker_buy_base": 104.38,
          "taker_buy_quote": 1653.5066
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 15.84,
          "high": 15.85,
          "low": 15.79,
          "close": 15.79,
          "volume": 100.27,
          "close_time": 1762919999999,
          "quote_volume": 1586.7632,
          "trades": 16,
          "taker_buy_base": 46.65,
          "taker_buy_quote": 738.4
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 15.74,
          "high": 15.75,
          "low": 15.73,
          "close": 15.74,
          "volume": 1051.95,
          "close_time": 1762923599999,
          "quote_volume": 16557.5,
          "trades": 15,
          "taker_buy_base": 45.56,
          "taker_buy_quote": 717.1044
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 15.76,
          "high": 15.81,
          "low": 15.76,
          "close": 15.81,
          "volume": 123.97,
          "close_time": 1762927199999,
          "quote_volume": 1958.9334,
          "trades": 8,
          "taker_buy_base": 122.71,
          "taker_buy_quote": 1939.0254
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 15.82,
          "high": 15.85,
          "low": 15.8,
          "close": 15.8,
          "volume": 22.93,
          "close_time": 1762930799999,
          "quote_volume": 362.9076,
          "trades": 6,
          "taker_buy_base": 7.02,
          "taker_buy_quote": 111.267
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 15.78,
          "high": 15.8,
          "low": 15.64,
          "close": 15.67,
          "volume": 180.22,
          "close_time": 1762934399999,
          "quote_volume": 2829.219,
          "trades": 26,
          "taker_buy_base": 120.94,
          "taker_buy_quote": 1898.6872
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 15.71,
          "high": 15.97,
          "low": 15.7,
          "close": 15.95,
          "volume": 723.79,
          "close_time": 1762937999999,
          "quote_volume": 11468.6973,
          "trades": 62,
          "taker_buy_base": 678.27,
          "taker_buy_quote": 10746.0225
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 15.9,
          "high": 15.93,
          "low": 15.89,
          "close": 15.89,
          "volume": 61.23,
          "close_time": 1762941599999,
          "quote_volume": 973.2633,
          "trades": 10,
          "taker_buy_base": 3.39,
          "taker_buy_quote": 53.9349
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 15.93,
          "high": 16.04,
          "low": 15.91,
          "close": 16.01,
          "volume": 214.23,
          "close_time": 1762945199999,
          "quote_volume": 3427.3003,
          "trades": 16,
          "taker_buy_base": 86.02,
          "taker_buy_quote": 1377.2238
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 16.04,
          "high": 16.06,
          "low": 16.03,
          "close": 16.03,
          "volume": 152.28,
          "close_time": 1762948799999,
          "quote_volume": 2442.4353,
          "trades": 13,
          "taker_buy_base": 137.77,
          "taker_buy_quote": 2209.4659
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 16.0,
          "high": 16.06,
          "low": 15.95,
          "close": 16.01,
          "volume": 128.26,
          "close_time": 1762952399999,
          "quote_volume": 2051.5587,
          "trades": 29,
          "taker_buy_base": 51.79,
          "taker_buy_quote": 828.68
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 15.99,
          "high": 16.09,
          "low": 15.92,
          "close": 16.09,
          "volume": 222.57,
          "close_time": 1762955999999,
          "quote_volume": 3561.434,
          "trades": 23,
          "taker_buy_base": 166.38,
          "taker_buy_quote": 2665.8163
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 16.01,
          "high": 16.01,
          "low": 15.59,
          "close": 15.78,
          "volume": 431.89,
          "close_time": 1762959599999,
          "quote_volume": 6865.3575,
          "trades": 40,
          "taker_buy_base": 115.87,
          "taker_buy_quote": 1850.0219
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 15.78,
          "high": 15.86,
          "low": 15.43,
          "close": 15.46,
          "volume": 686.2,
          "close_time": 1762963199999,
          "quote_volume": 10645.0526,
          "trades": 75,
          "taker_buy_base": 364.47,
          "taker_buy_quote": 5656.046
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 15.42,
          "high": 15.5,
          "low": 15.11,
          "close": 15.21,
          "volume": 653.3,
          "close_time": 1762966799999,
          "quote_volume": 10001.4916,
          "trades": 111,
          "taker_buy_base": 394.35,
          "taker_buy_quote": 6041.2282
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 15.23,
          "high": 15.35,
          "low": 15.13,
          "close": 15.35,
          "volume": 482.01,
          "close_time": 1762970399999,
          "quote_volume": 7328.7997,
          "trades": 36,
          "taker_buy_base": 186.7,
          "taker_buy_quote": 2847.3426
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 15.32,
          "high": 15.32,
          "low": 15.21,
          "close": 15.21,
          "volume": 152.75,
          "close_time": 1762973999999,
          "quote_volume": 2332.9014,
          "trades": 18,
          "taker_buy_base": 11.33,
          "taker_buy_quote": 173.17
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 15.18,
          "high": 15.24,
          "low": 15.1,
          "close": 15.24,
          "volume": 402.58,
          "close_time": 1762977599999,
          "quote_volume": 6103.9988,
          "trades": 32,
          "taker_buy_base": 229.66,
          "taker_buy_quote": 3484.3722
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 15.29,
          "high": 15.34,
          "low": 15.29,
          "close": 15.34,
          "volume": 11.3,
          "close_time": 1762981199999,
          "quote_volume": 173.2545,
          "trades": 7,
          "taker_buy_base": 5.66,
          "taker_buy_quote": 86.7534
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 15.34,
          "high": 15.35,
          "low": 15.3,
          "close": 15.3,
          "volume": 35.06,
          "close_time": 1762984799999,
          "quote_volume": 537.0208,
          "trades": 12,
          "taker_buy_base": 11.07,
          "taker_buy_quote": 169.9058
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 15.3,
          "high": 15.36,
          "low": 15.29,
          "close": 15.36,
          "volume": 60.24,
          "close_time": 1762988399999,
          "quote_volume": 922.4604,
          "trades": 11,
          "taker_buy_base": 17.72,
          "taker_buy_quote": 271.7178
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 15.31,
          "high": 15.34,
          "low": 15.3,
          "close": 15.3,
          "volume": 60.57,
          "close_time": 1762991999999,
          "quote_volume": 927.4884,
          "trades": 12,
          "taker_buy_base": 46.5,
          "taker_buy_quote": 712.0338
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 15.29,
          "high": 15.36,
          "low": 15.28,
          "close": 15.3,
          "volume": 359.53,
          "close_time": 1762995599999,
          "quote_volume": 5502.3384,
          "trades": 40,
          "taker_buy_base": 117.09,
          "taker_buy_quote": 1793.5543
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 15.34,
          "high": 15.52,
          "low": 15.33,
          "close": 15.51,
          "volume": 567.76,
          "close_time": 1762999199999,
          "quote_volume": 8741.0996,
          "trades": 75,
          "taker_buy_base": 191.8,
          "taker_buy_quote": 2961.8703
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 15.47,
          "high": 15.49,
          "low": 15.43,
          "close": 15.45,
          "volume": 86.37,
          "close_time": 1763002799999,
          "quote_volume": 1335.2125,
          "trades": 19,
          "taker_buy_base": 44.96,
          "taker_buy_quote": 695.0608
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 15.45,
          "high": 15.67,
          "low": 15.3,
          "close": 15.67,
          "volume": 161.96,
          "close_time": 1763006399999,
          "quote_volume": 2525.2856,
          "trades": 58,
          "taker_buy_base": 90.82,
          "taker_buy_quote": 1416.5053
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 15.54,
          "high": 15.69,
          "low": 15.54,
          "close": 15.68,
          "volume": 219.29,
          "close_time": 1763009999999,
          "quote_volume": 3424.8452,
          "trades": 39,
          "taker_buy_base": 163.33,
          "taker_buy_quote": 2550.4403
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 15.66,
          "high": 15.78,
          "low": 15.62,
          "close": 15.77,
          "volume": 219.54,
          "close_time": 1763013599999,
          "quote_volume": 3444.7672,
          "trades": 30,
          "taker_buy_base": 160.77,
          "taker_buy_quote": 2519.8967
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 15.72,
          "high": 15.75,
          "low": 15.7,
          "close": 15.71,
          "volume": 136.37,
          "close_time": 1763017199999,
          "quote_volume": 2143.4052,
          "trades": 27,
          "taker_buy_base": 100.36,
          "taker_buy_quote": 1577.4618
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 15.69,
          "high": 15.74,
          "low": 15.65,
          "close": 15.68,
          "volume": 162.32,
          "close_time": 1763020799999,
          "quote_volume": 2547.3733,
          "trades": 37,
          "taker_buy_base": 55.68,
          "taker_buy_quote": 874.923
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 15.68,
          "high": 15.78,
          "low": 15.68,
          "close": 15.78,
          "volume": 73.39,
          "close_time": 1763024399999,
          "quote_volume": 1156.2463,
          "trades": 11,
          "taker_buy_base": 5.64,
          "taker_buy_quote": 88.9542
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 15.78,
          "high": 15.78,
          "low": 15.61,
          "close": 15.65,
          "volume": 72.16,
          "close_time": 1763027999999,
          "quote_volume": 1135.3086,
          "trades": 14,
          "taker_buy_base": 49.53,
          "taker_buy_quote": 781.0648
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 15.7,
          "high": 15.8,
          "low": 15.7,
          "close": 15.77,
          "volume": 14.63,
          "close_time": 1763031599999,
          "quote_volume": 230.7587,
          "trades": 9,
          "taker_buy_base": 10.78,
          "taker_buy_quote": 170.0442
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 15.71,
          "high": 15.71,
          "low": 15.69,
          "close": 15.69,
          "volume": 164.08,
          "close_time": 1763035199999,
          "quote_volume": 2574.69,
          "trades": 7,
          "taker_buy_base": 10.72,
          "taker_buy_quote": 168.4112
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 15.69,
          "high": 15.72,
          "low": 15.66,
          "close": 15.69,
          "volume": 597.07,
          "close_time": 1763038799999,
          "quote_volume": 9369.2892,
          "trades": 43,
          "taker_buy_base": 177.8,
          "taker_buy_quote": 2790.9265
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 15.73,
          "high": 15.73,
          "low": 15.48,
          "close": 15.53,
          "volume": 469.46,
          "close_time": 1763042399999,
          "quote_volume": 7291.843,
          "trades": 51,
          "taker_buy_base": 406.13,
          "taker_buy_quote": 6305.6938
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 15.49,
          "high": 15.69,
          "low": 15.36,
          "close": 15.64,
          "volume": 453.92,
          "close_time": 1763045999999,
          "quote_volume": 7020.3083,
          "trades": 58,
          "taker_buy_base": 142.0,
          "taker_buy_quote": 2208.4534
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 15.63,
          "high": 15.63,
          "low": 15.32,
          "close": 15.33,
          "volume": 162.77,
          "close_time": 1763049599999,
          "quote_volume": 2512.1094,
          "trades": 35,
          "taker_buy_base": 75.63,
          "taker_buy_quote": 1162.8777
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 15.36,
          "high": 15.37,
          "low": 15.2,
          "close": 15.2,
          "volume": 539.26,
          "close_time": 1763053199999,
          "quote_volume": 8254.4314,
          "trades": 56,
          "taker_buy_base": 278.17,
          "taker_buy_quote": 4260.874
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 15.19,
          "high": 15.21,
          "low": 14.88,
          "close": 14.9,
          "volume": 5813.58,
          "close_time": 1763056799999,
          "quote_volume": 88249.5222,
          "trades": 208,
          "taker_buy_base": 1263.35,
          "taker_buy_quote": 19178.4323
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 14.94,
          "high": 14.98,
          "low": 14.78,
          "close": 14.94,
          "volume": 1668.69,
          "close_time": 1763060399999,
          "quote_volume": 24784.301,
          "trades": 140,
          "taker_buy_base": 916.36,
          "taker_buy_quote": 13601.5391
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 14.85,
          "high": 14.98,
          "low": 14.77,
          "close": 14.77,
          "volume": 388.63,
          "close_time": 1763063999999,
          "quote_volume": 5777.9948,
          "trades": 68,
          "taker_buy_base": 253.58,
          "taker_buy_quote": 3772.4093
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 14.77,
          "high": 14.9,
          "low": 14.73,
          "close": 14.8,
          "volume": 16156.14,
          "close_time": 1763067599999,
          "quote_volume": 239414.0409,
          "trades": 743,
          "taker_buy_base": 654.37,
          "taker_buy_quote": 9696.5008
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 14.84,
          "high": 14.9,
          "low": 14.7,
          "close": 14.81,
          "volume": 309.25,
          "close_time": 1763071199999,
          "quote_volume": 4573.267,
          "trades": 54,
          "taker_buy_base": 194.89,
          "taker_buy_quote": 2883.1817
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 14.82,
          "high": 15.04,
          "low": 14.81,
          "close": 15.02,
          "volume": 139.74,
          "close_time": 1763074799999,
          "quote_volume": 2085.5616,
          "trades": 22,
          "taker_buy_base": 85.39,
          "taker_buy_quote": 1280.1575
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 15.03,
          "high": 15.16,
          "low": 15.03,
          "close": 15.14,
          "volume": 156.22,
          "close_time": 1763078399999,
          "quote_volume": 2359.4631,
          "trades": 18,
          "taker_buy_base": 49.08,
          "taker_buy_quote": 740.6712
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 15.04,
          "high": 15.13,
          "low": 14.95,
          "close": 15.01,
          "volume": 1445.31,
          "close_time": 1763081999999,
          "quote_volume": 21726.3514,
          "trades": 71,
          "taker_buy_base": 676.42,
          "taker_buy_quote": 10189.5789
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 15.0,
          "high": 15.11,
          "low": 14.95,
          "close": 14.95,
          "volume": 803.96,
          "close_time": 1763085599999,
          "quote_volume": 12098.4396,
          "trades": 59,
          "taker_buy_base": 159.19,
          "taker_buy_quote": 2397.9518
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 14.95,
          "high": 15.12,
          "low": 14.95,
          "close": 15.1,
          "volume": 350.64,
          "close_time": 1763089199999,
          "quote_volume": 5264.6368,
          "trades": 37,
          "taker_buy_base": 306.33,
          "taker_buy_quote": 4596.9142
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 15.07,
          "high": 15.07,
          "low": 14.94,
          "close": 14.97,
          "volume": 417.22,
          "close_time": 1763092799999,
          "quote_volume": 6258.9363,
          "trades": 30,
          "taker_buy_base": 196.65,
          "taker_buy_quote": 2947.9431
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 14.94,
          "high": 14.94,
          "low": 14.5,
          "close": 14.78,
          "volume": 5061.25,
          "close_time": 1763096399999,
          "quote_volume": 74438.8452,
          "trades": 216,
          "taker_buy_base": 4334.0,
          "taker_buy_quote": 63771.806
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 14.82,
          "high": 15.38,
          "low": 14.81,
          "close": 15.14,
          "volume": 13224.77,
          "close_time": 1763099999999,
          "quote_volume": 200106.8339,
          "trades": 1194,
          "taker_buy_base": 9199.47,
          "taker_buy_quote": 139304.7176
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 15.14,
          "high": 15.33,
          "low": 14.83,
          "close": 15.14,
          "volume": 9792.12,
          "close_time": 1763103599999,
          "quote_volume": 147488.776,
          "trades": 638,
          "taker_buy_base": 4465.09,
          "taker_buy_quote": 67572.7629
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 15.13,
          "high": 15.16,
          "low": 15.01,
          "close": 15.08,
          "volume": 649.53,
          "close_time": 1763107199999,
          "quote_volume": 9789.8304,
          "trades": 83,
          "taker_buy_base": 267.06,
          "taker_buy_quote": 4031.8416
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 15.07,
          "high": 15.07,
          "low": 14.86,
          "close": 14.9,
          "volume": 779.42,
          "close_time": 1763110799999,
          "quote_volume": 11660.2908,
          "trades": 52,
          "taker_buy_base": 391.23,
          "taker_buy_quote": 5856.9274
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 14.9,
          "high": 14.92,
          "low": 14.74,
          "close": 14.77,
          "volume": 452.49,
          "close_time": 1763114399999,
          "quote_volume": 6701.8248,
          "trades": 62,
          "taker_buy_base": 148.28,
          "taker_buy_quote": 2199.7191
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 14.77,
          "high": 14.93,
          "low": 14.77,
          "close": 14.89,
          "volume": 548.7,
          "close_time": 1763117999999,
          "quote_volume": 8168.8383,
          "trades": 25,
          "taker_buy_base": 424.29,
          "taker_buy_quote": 6315.7262
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 14.85,
          "high": 14.88,
          "low": 14.71,
          "close": 14.73,
          "volume": 515.99,
          "close_time": 1763121599999,
          "quote_volume": 7661.695,
          "trades": 40,
          "taker_buy_base": 405.29,
          "taker_buy_quote": 6020.0881
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 14.7,
          "high": 14.75,
          "low": 14.42,
          "close": 14.75,
          "volume": 943.4,
          "close_time": 1763125199999,
          "quote_volume": 13784.3649,
          "trades": 134,
          "taker_buy_base": 514.37,
          "taker_buy_quote": 7524.6165
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 14.76,
          "high": 14.81,
          "low": 14.63,
          "close": 14.76,
          "volume": 669.71,
          "close_time": 1763128799999,
          "quote_volume": 9845.1657,
          "trades": 84,
          "taker_buy_base": 176.02,
          "taker_buy_quote": 2589.5847
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 14.79,
          "high": 14.99,
          "low": 14.64,
          "close": 14.88,
          "volume": 1537.34,
          "close_time": 1763132399999,
          "quote_volume": 22782.5699,
          "trades": 170,
          "taker_buy_base": 1072.65,
          "taker_buy_quote": 15893.0767
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 14.86,
          "high": 15.0,
          "low": 14.76,
          "close": 14.88,
          "volume": 912.77,
          "close_time": 1763135999999,
          "quote_volume": 13540.1888,
          "trades": 84,
          "taker_buy_base": 434.3,
          "taker_buy_quote": 6444.5483
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 14.86,
          "high": 15.05,
          "low": 14.81,
          "close": 15.04,
          "volume": 1143.29,
          "close_time": 1763139599999,
          "quote_volume": 16993.2363,
          "trades": 48,
          "taker_buy_base": 651.31,
          "taker_buy_quote": 9693.7869
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 15.04,
          "high": 15.05,
          "low": 14.81,
          "close": 14.81,
          "volume": 63.09,
          "close_time": 1763143199999,
          "quote_volume": 943.8248,
          "trades": 19,
          "taker_buy_base": 30.55,
          "taker_buy_quote": 457.4652
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 14.88,
          "high": 15.0,
          "low": 14.86,
          "close": 14.86,
          "volume": 418.83,
          "close_time": 1763146799999,
          "quote_volume": 6239.969,
          "trades": 33,
          "taker_buy_base": 161.53,
          "taker_buy_quote": 2413.2291
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 14.89,
          "high": 15.08,
          "low": 14.89,
          "close": 14.98,
          "volume": 192.31,
          "close_time": 1763150399999,
          "quote_volume": 2889.3501,
          "trades": 29,
          "taker_buy_base": 184.77,
          "taker_buy_quote": 2776.0015
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 14.99,
          "high": 15.03,
          "low": 14.7,
          "close": 14.75,
          "volume": 324.79,
          "close_time": 1763153999999,
          "quote_volume": 4846.8958,
          "trades": 36,
          "taker_buy_base": 201.37,
          "taker_buy_quote": 3007.7297
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 14.8,
          "high": 14.9,
          "low": 14.8,
          "close": 14.86,
          "volume": 666.64,
          "close_time": 1763157599999,
          "quote_volume": 9891.7898,
          "trades": 26,
          "taker_buy_base": 161.93,
          "taker_buy_quote": 2405.0988
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 14.88,
          "high": 14.88,
          "low": 14.75,
          "close": 14.79,
          "volume": 368.29,
          "close_time": 1763161199999,
          "quote_volume": 5454.7418,
          "trades": 21,
          "taker_buy_base": 45.15,
          "taker_buy_quote": 669.6097
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 14.75,
          "high": 14.77,
          "low": 14.5,
          "close": 14.68,
          "volume": 217.45,
          "close_time": 1763164799999,
          "quote_volume": 3173.7737,
          "trades": 42,
          "taker_buy_base": 85.38,
          "taker_buy_quote": 1250.8027
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 14.72,
          "high": 14.9,
          "low": 14.72,
          "close": 14.87,
          "volume": 3079.28,
          "close_time": 1763168399999,
          "quote_volume": 45741.2635,
          "trades": 114,
          "taker_buy_base": 1299.1,
          "taker_buy_quote": 19273.9551
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 14.88,
          "high": 15.09,
          "low": 14.84,
          "close": 15.09,
          "volume": 1296.0,
          "close_time": 1763171999999,
          "quote_volume": 19329.963,
          "trades": 96,
          "taker_buy_base": 517.48,
          "taker_buy_quote": 7767.7961
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 15.04,
          "high": 15.16,
          "low": 15.03,
          "close": 15.16,
          "volume": 803.87,
          "close_time": 1763175599999,
          "quote_volume": 12121.8097,
          "trades": 61,
          "taker_buy_base": 278.24,
          "taker_buy_quote": 4202.9375
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 15.16,
          "high": 15.27,
          "low": 15.14,
          "close": 15.24,
          "volume": 533.37,
          "close_time": 1763179199999,
          "quote_volume": 8099.6191,
          "trades": 51,
          "taker_buy_base": 235.69,
          "taker_buy_quote": 3582.9749
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 15.24,
          "high": 15.25,
          "low": 15.11,
          "close": 15.21,
          "volume": 1220.06,
          "close_time": 1763182799999,
          "quote_volume": 18509.0444,
          "trades": 74,
          "taker_buy_base": 486.62,
          "taker_buy_quote": 7383.7631
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 15.21,
          "high": 15.3,
          "low": 15.21,
          "close": 15.21,
          "volume": 1054.25,
          "close_time": 1763186399999,
          "quote_volume": 16084.4915,
          "trades": 52,
          "taker_buy_base": 897.73,
          "taker_buy_quote": 13692.3659
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 15.24,
          "high": 15.79,
          "low": 15.24,
          "close": 15.57,
          "volume": 6569.55,
          "close_time": 1763189999999,
          "quote_volume": 101812.3937,
          "trades": 385,
          "taker_buy_base": 2718.86,
          "taker_buy_quote": 42197.7524
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 15.55,
          "high": 15.63,
          "low": 15.46,
          "close": 15.53,
          "volume": 1329.0,
          "close_time": 1763193599999,
          "quote_volume": 20670.6067,
          "trades": 148,
          "taker_buy_base": 513.72,
          "taker_buy_quote": 7993.0674
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 15.52,
          "high": 15.52,
          "low": 15.2,
          "close": 15.29,
          "volume": 30779.08,
          "close_time": 1763197199999,
          "quote_volume": 469107.7126,
          "trades": 252,
          "taker_buy_base": 24298.86,
          "taker_buy_quote": 370391.4644
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 15.27,
          "high": 15.37,
          "low": 15.24,
          "close": 15.29,
          "volume": 2232.43,
          "close_time": 1763200799999,
          "quote_volume": 34166.0948,
          "trades": 97,
          "taker_buy_base": 1365.75,
          "taker_buy_quote": 20895.843
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 15.27,
          "high": 15.35,
          "low": 15.2,
          "close": 15.34,
          "volume": 1493.18,
          "close_time": 1763204399999,
          "quote_volume": 22821.3744,
          "trades": 71,
          "taker_buy_base": 691.78,
          "taker_buy_quote": 10575.9846
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 15.32,
          "high": 15.33,
          "low": 15.27,
          "close": 15.3,
          "volume": 175.62,
          "close_time": 1763207999999,
          "quote_volume": 2686.3253,
          "trades": 23,
          "taker_buy_base": 57.65,
          "taker_buy_quote": 882.7652
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 15.3,
          "high": 15.53,
          "low": 15.3,
          "close": 15.52,
          "volume": 1373.25,
          "close_time": 1763211599999,
          "quote_volume": 21142.9669,
          "trades": 71,
          "taker_buy_base": 918.94,
          "taker_buy_quote": 14136.2424
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 15.56,
          "high": 15.79,
          "low": 15.4,
          "close": 15.46,
          "volume": 5609.06,
          "close_time": 1763215199999,
          "quote_volume": 87765.6661,
          "trades": 296,
          "taker_buy_base": 2017.41,
          "taker_buy_quote": 31591.2702
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 15.45,
          "high": 15.45,
          "low": 15.28,
          "close": 15.31,
          "volume": 916.15,
          "close_time": 1763218799999,
          "quote_volume": 14079.8869,
          "trades": 71,
          "taker_buy_base": 607.77,
          "taker_buy_quote": 9338.1679
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 15.32,
          "high": 15.35,
          "low": 15.27,
          "close": 15.27,
          "volume": 76.72,
          "close_time": 1763222399999,
          "quote_volume": 1174.7678,
          "trades": 19,
          "taker_buy_base": 65.91,
          "taker_buy_quote": 1009.4155
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 15.27,
          "high": 15.34,
          "low": 15.19,
          "close": 15.33,
          "volume": 1998.98,
          "close_time": 1763225999999,
          "quote_volume": 30546.3001,
          "trades": 81,
          "taker_buy_base": 1085.5,
          "taker_buy_quote": 16599.1931
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 15.36,
          "high": 15.39,
          "low": 15.31,
          "close": 15.37,
          "volume": 430.75,
          "close_time": 1763229599999,
          "quote_volume": 6620.3483,
          "trades": 37,
          "taker_buy_base": 392.88,
          "taker_buy_quote": 6038.8153
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 15.38,
          "high": 15.44,
          "low": 15.38,
          "close": 15.44,
          "volume": 318.87,
          "close_time": 1763233199999,
          "quote_volume": 4906.7791,
          "trades": 25,
          "taker_buy_base": 232.42,
          "taker_buy_quote": 3576.7819
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 15.47,
          "high": 15.49,
          "low": 15.4,
          "close": 15.49,
          "volume": 125.28,
          "close_time": 1763236799999,
          "quote_volume": 1933.7083,
          "trades": 22,
          "taker_buy_base": 50.37,
          "taker_buy_quote": 777.8423
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 15.49,
          "high": 15.52,
          "low": 15.39,
          "close": 15.39,
          "volume": 156.45,
          "close_time": 1763240399999,
          "quote_volume": 2412.7426,
          "trades": 26,
          "taker_buy_base": 36.59,
          "taker_buy_quote": 564.0624
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 15.39,
          "high": 15.52,
          "low": 15.36,
          "close": 15.4,
          "volume": 615.85,
          "close_time": 1763243999999,
          "quote_volume": 9508.3362,
          "trades": 39,
          "taker_buy_base": 265.46,
          "taker_buy_quote": 4115.3876
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 15.37,
          "high": 15.42,
          "low": 15.36,
          "close": 15.38,
          "volume": 280.4,
          "close_time": 1763247599999,
          "quote_volume": 4311.7923,
          "trades": 16,
          "taker_buy_base": 175.04,
          "taker_buy_quote": 2693.396
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 15.38,
          "high": 15.38,
          "low": 15.28,
          "close": 15.28,
          "volume": 666.25,
          "close_time": 1763251199999,
          "quote_volume": 10226.6493,
          "trades": 45,
          "taker_buy_base": 223.21,
          "taker_buy_quote": 3427.5402
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.31,
          "high": 15.31,
          "low": 15.16,
          "close": 15.23,
          "volume": 676.57,
          "close_time": 1763254799999,
          "quote_volume": 10292.8719,
          "trades": 55,
          "taker_buy_base": 272.99,
          "taker_buy_quote": 4148.6003
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 15.19,
          "high": 15.19,
          "low": 15.02,
          "close": 15.13,
          "volume": 1065.74,
          "close_time": 1763258399999,
          "quote_volume": 16101.0545,
          "trades": 91,
          "taker_buy_base": 420.34,
          "taker_buy_quote": 6348.6843
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 15.09,
          "high": 15.31,
          "low": 15.09,
          "close": 15.29,
          "volume": 595.24,
          "close_time": 1763261999999,
          "quote_volume": 9070.548,
          "trades": 51,
          "taker_buy_base": 424.9,
          "taker_buy_quote": 6471.3365
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 15.31,
          "high": 15.33,
          "low": 15.25,
          "close": 15.28,
          "volume": 252.55,
          "close_time": 1763265599999,
          "quote_volume": 3854.7565,
          "trades": 32,
          "taker_buy_base": 119.53,
          "taker_buy_quote": 1825.7576
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 15.29,
          "high": 15.29,
          "low": 15.16,
          "close": 15.26,
          "volume": 814.91,
          "close_time": 1763269199999,
          "quote_volume": 12379.3341,
          "trades": 34,
          "taker_buy_base": 481.01,
          "taker_buy_quote": 7314.7533
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 15.27,
          "high": 15.33,
          "low": 15.27,
          "close": 15.27,
          "volume": 382.72,
          "close_time": 1763272799999,
          "quote_volume": 5848.7834,
          "trades": 21,
          "taker_buy_base": 187.08,
          "taker_buy_quote": 2858.8679
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 15.27,
          "high": 15.3,
          "low": 15.24,
          "close": 15.24,
          "volume": 339.32,
          "close_time": 1763276399999,
          "quote_volume": 5184.5109,
          "trades": 21,
          "taker_buy_base": 206.12,
          "taker_buy_quote": 3151.9133
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 15.27,
          "high": 15.3,
          "low": 15.26,
          "close": 15.3,
          "volume": 135.0,
          "close_time": 1763279999999,
          "quote_volume": 2062.454,
          "trades": 15,
          "taker_buy_base": 123.69,
          "taker_buy_quote": 1889.7032
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 15.32,
          "high": 15.32,
          "low": 15.2,
          "close": 15.21,
          "volume": 170.28,
          "close_time": 1763283599999,
          "quote_volume": 2592.4409,
          "trades": 21,
          "taker_buy_base": 54.56,
          "taker_buy_quote": 830.588
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 15.22,
          "high": 15.33,
          "low": 15.22,
          "close": 15.33,
          "volume": 209.31,
          "close_time": 1763287199999,
          "quote_volume": 3199.3348,
          "trades": 25,
          "taker_buy_base": 168.49,
          "taker_buy_quote": 2574.311
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 15.31,
          "high": 15.33,
          "low": 15.27,
          "close": 15.28,
          "volume": 648.61,
          "close_time": 1763290799999,
          "quote_volume": 9921.1634,
          "trades": 38,
          "taker_buy_base": 345.69,
          "taker_buy_quote": 5289.1499
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 15.28,
          "high": 15.3,
          "low": 15.04,
          "close": 15.06,
          "volume": 1448.06,
          "close_time": 1763294399999,
          "quote_volume": 21962.7065,
          "trades": 120,
          "taker_buy_base": 576.48,
          "taker_buy_quote": 8732.4051
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 15.11,
          "high": 15.18,
          "low": 15.07,
          "close": 15.12,
          "volume": 642.33,
          "close_time": 1763297999999,
          "quote_volume": 9731.6866,
          "trades": 51,
          "taker_buy_base": 570.6,
          "taker_buy_quote": 8647.1912
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 15.11,
          "high": 15.11,
          "low": 14.89,
          "close": 14.98,
          "volume": 1524.27,
          "close_time": 1763301599999,
          "quote_volume": 22880.5132,
          "trades": 121,
          "taker_buy_base": 748.91,
          "taker_buy_quote": 11230.4142
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 15.01,
          "high": 15.03,
          "low": 14.93,
          "close": 15.03,
          "volume": 471.43,
          "close_time": 1763305199999,
          "quote_volume": 7062.7739,
          "trades": 45,
          "taker_buy_base": 288.36,
          "taker_buy_quote": 4324.4593
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 15.0,
          "high": 15.02,
          "low": 14.69,
          "close": 14.74,
          "volume": 1660.14,
          "close_time": 1763308799999,
          "quote_volume": 24558.2938,
          "trades": 168,
          "taker_buy_base": 652.08,
          "taker_buy_quote": 9650.0863
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 14.74,
          "high": 14.83,
          "low": 14.57,
          "close": 14.61,
          "volume": 742.72,
          "close_time": 1763312399999,
          "quote_volume": 10919.5355,
          "trades": 114,
          "taker_buy_base": 528.77,
          "taker_buy_quote": 7775.7031
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 14.6,
          "high": 14.61,
          "low": 14.0,
          "close": 14.47,
          "volume": 6674.74,
          "close_time": 1763315999999,
          "quote_volume": 96430.0361,
          "trades": 392,
          "taker_buy_base": 2561.97,
          "taker_buy_quote": 36986.608
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 14.46,
          "high": 14.72,
          "low": 14.4,
          "close": 14.45,
          "volume": 1070.31,
          "close_time": 1763319599999,
          "quote_volume": 15600.1131,
          "trades": 114,
          "taker_buy_base": 592.69,
          "taker_buy_quote": 8631.7557
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 14.47,
          "high": 14.67,
          "low": 14.46,
          "close": 14.6,
          "volume": 363.92,
          "close_time": 1763323199999,
          "quote_volume": 5306.5821,
          "trades": 43,
          "taker_buy_base": 238.39,
          "taker_buy_quote": 3480.0098
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 14.63,
          "high": 14.73,
          "low": 14.61,
          "close": 14.61,
          "volume": 790.96,
          "close_time": 1763326799999,
          "quote_volume": 11605.7662,
          "trades": 53,
          "taker_buy_base": 395.62,
          "taker_buy_quote": 5803.1506
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 14.61,
          "high": 14.63,
          "low": 14.52,
          "close": 14.6,
          "volume": 712.87,
          "close_time": 1763330399999,
          "quote_volume": 10387.585,
          "trades": 81,
          "taker_buy_base": 420.16,
          "taker_buy_quote": 6121.7323
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 14.55,
          "high": 14.79,
          "low": 14.54,
          "close": 14.79,
          "volume": 141.98,
          "close_time": 1763333999999,
          "quote_volume": 2077.0899,
          "trades": 25,
          "taker_buy_base": 49.01,
          "taker_buy_quote": 717.9262
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 14.65,
          "high": 14.87,
          "low": 14.52,
          "close": 14.84,
          "volume": 588.14,
          "close_time": 1763337599999,
          "quote_volume": 8664.8901,
          "trades": 69,
          "taker_buy_base": 298.58,
          "taker_buy_quote": 4385.0245
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 14.78,
          "high": 14.97,
          "low": 14.7,
          "close": 14.96,
          "volume": 1787.84,
          "close_time": 1763341199999,
          "quote_volume": 26658.2208,
          "trades": 121,
          "taker_buy_base": 492.27,
          "taker_buy_quote": 7334.3791
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 14.96,
          "high": 14.96,
          "low": 14.79,
          "close": 14.8,
          "volume": 837.33,
          "close_time": 1763344799999,
          "quote_volume": 12474.4683,
          "trades": 68,
          "taker_buy_base": 714.73,
          "taker_buy_quote": 10652.5629
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 14.82,
          "high": 14.91,
          "low": 14.8,
          "close": 14.86,
          "volume": 189.14,
          "close_time": 1763348399999,
          "quote_volume": 2808.734,
          "trades": 24,
          "taker_buy_base": 130.89,
          "taker_buy_quote": 1942.8399
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 14.86,
          "high": 14.95,
          "low": 14.85,
          "close": 14.89,
          "volume": 163.08,
          "close_time": 1763351999999,
          "quote_volume": 2431.7282,
          "trades": 19,
          "taker_buy_base": 50.85,
          "taker_buy_quote": 758.6036
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 14.91,
          "high": 14.99,
          "low": 14.9,
          "close": 14.9,
          "volume": 47.05,
          "close_time": 1763355599999,
          "quote_volume": 703.136,
          "trades": 13,
          "taker_buy_base": 38.64,
          "taker_buy_quote": 577.654
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 14.92,
          "high": 15.0,
          "low": 14.92,
          "close": 14.98,
          "volume": 417.73,
          "close_time": 1763359199999,
          "quote_volume": 6250.5426,
          "trades": 47,
          "taker_buy_base": 285.12,
          "taker_buy_quote": 4269.0414
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 14.99,
          "high": 15.06,
          "low": 14.94,
          "close": 15.06,
          "volume": 596.41,
          "close_time": 1763362799999,
          "quote_volume": 8949.2021,
          "trades": 43,
          "taker_buy_base": 448.36,
          "taker_buy_quote": 6730.1183
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 15.06,
          "high": 15.12,
          "low": 14.96,
          "close": 14.98,
          "volume": 672.42,
          "close_time": 1763366399999,
          "quote_volume": 10102.5125,
          "trades": 65,
          "taker_buy_base": 319.13,
          "taker_buy_quote": 4793.6576
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 15.01,
          "high": 15.02,
          "low": 14.94,
          "close": 15.0,
          "volume": 959.64,
          "close_time": 1763369999999,
          "quote_volume": 14355.6322,
          "trades": 57,
          "taker_buy_base": 275.56,
          "taker_buy_quote": 4125.7468
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 15.0,
          "high": 15.13,
          "low": 15.0,
          "close": 15.06,
          "volume": 480.56,
          "close_time": 1763373599999,
          "quote_volume": 7250.7115,
          "trades": 45,
          "taker_buy_base": 282.24,
          "taker_buy_quote": 4259.3542
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 15.05,
          "high": 15.12,
          "low": 15.01,
          "close": 15.04,
          "volume": 2098.8,
          "close_time": 1763377199999,
          "quote_volume": 31634.2042,
          "trades": 61,
          "taker_buy_base": 439.71,
          "taker_buy_quote": 6619.009
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 15.04,
          "high": 15.08,
          "low": 14.98,
          "close": 15.06,
          "volume": 911.94,
          "close_time": 1763380799999,
          "quote_volume": 13706.528,
          "trades": 55,
          "taker_buy_base": 299.58,
          "taker_buy_quote": 4505.5426
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 15.03,
          "high": 15.03,
          "low": 14.93,
          "close": 14.96,
          "volume": 375.15,
          "close_time": 1763384399999,
          "quote_volume": 5619.9314,
          "trades": 36,
          "taker_buy_base": 159.99,
          "taker_buy_quote": 2392.0281
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 14.96,
          "high": 14.97,
          "low": 14.65,
          "close": 14.74,
          "volume": 1373.83,
          "close_time": 1763387999999,
          "quote_volume": 20341.4313,
          "trades": 228,
          "taker_buy_base": 798.0,
          "taker_buy_quote": 11807.6494
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 14.74,
          "high": 15.1,
          "low": 14.63,
          "close": 14.85,
          "volume": 3747.08,
          "close_time": 1763391599999,
          "quote_volume": 55519.1971,
          "trades": 262,
          "taker_buy_base": 2724.91,
          "taker_buy_quote": 40337.1844
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 14.88,
          "high": 14.91,
          "low": 14.68,
          "close": 14.7,
          "volume": 590.17,
          "close_time": 1763395199999,
          "quote_volume": 8708.6329,
          "trades": 73,
          "taker_buy_base": 181.41,
          "taker_buy_quote": 2678.7093
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 14.71,
          "high": 14.81,
          "low": 14.53,
          "close": 14.81,
          "volume": 732.39,
          "close_time": 1763398799999,
          "quote_volume": 10730.8554,
          "trades": 97,
          "taker_buy_base": 275.82,
          "taker_buy_quote": 4046.5934
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 14.77,
          "high": 14.78,
          "low": 14.45,
          "close": 14.5,
          "volume": 621.92,
          "close_time": 1763402399999,
          "quote_volume": 9064.7808,
          "trades": 86,
          "taker_buy_base": 216.54,
          "taker_buy_quote": 3146.8345
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 14.49,
          "high": 14.57,
          "low": 14.29,
          "close": 14.36,
          "volume": 1610.63,
          "close_time": 1763405999999,
          "quote_volume": 23184.6309,
          "trades": 135,
          "taker_buy_base": 523.85,
          "taker_buy_quote": 7551.6074
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 14.35,
          "high": 14.41,
          "low": 14.16,
          "close": 14.2,
          "volume": 1366.08,
          "close_time": 1763409599999,
          "quote_volume": 19492.7147,
          "trades": 169,
          "taker_buy_base": 628.13,
          "taker_buy_quote": 8961.4963
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 14.17,
          "high": 14.33,
          "low": 14.1,
          "close": 14.25,
          "volume": 3590.74,
          "close_time": 1763413199999,
          "quote_volume": 50841.7927,
          "trades": 191,
          "taker_buy_base": 2333.79,
          "taker_buy_quote": 33047.457
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 14.27,
          "high": 14.33,
          "low": 14.06,
          "close": 14.22,
          "volume": 975.11,
          "close_time": 1763416799999,
          "quote_volume": 13814.719,
          "trades": 73,
          "taker_buy_base": 240.97,
          "taker_buy_quote": 3406.0792
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 14.21,
          "high": 14.31,
          "low": 14.18,
          "close": 14.31,
          "volume": 518.51,
          "close_time": 1763420399999,
          "quote_volume": 7397.6166,
          "trades": 55,
          "taker_buy_base": 283.17,
          "taker_buy_quote": 4040.2709
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 14.29,
          "high": 14.3,
          "low": 14.23,
          "close": 14.27,
          "volume": 622.39,
          "close_time": 1763423999999,
          "quote_volume": 8882.674,
          "trades": 49,
          "taker_buy_base": 377.07,
          "taker_buy_quote": 5382.498
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.26,
          "high": 14.33,
          "low": 14.1,
          "close": 14.32,
          "volume": 1374.1,
          "close_time": 1763427599999,
          "quote_volume": 19591.2302,
          "trades": 155,
          "taker_buy_base": 455.67,
          "taker_buy_quote": 6500.2677
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 14.3,
          "high": 14.41,
          "low": 14.28,
          "close": 14.38,
          "volume": 628.48,
          "close_time": 1763431199999,
          "quote_volume": 9023.2174,
          "trades": 89,
          "taker_buy_base": 518.12,
          "taker_buy_quote": 7437.2653
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 14.36,
          "high": 14.54,
          "low": 14.21,
          "close": 14.29,
          "volume": 989.53,
          "close_time": 1763434799999,
          "quote_volume": 14174.6457,
          "trades": 108,
          "taker_buy_base": 641.27,
          "taker_buy_quote": 9169.4297
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 14.24,
          "high": 14.5,
          "low": 14.16,
          "close": 14.4,
          "volume": 1012.89,
          "close_time": 1763438399999,
          "quote_volume": 14528.0459,
          "trades": 115,
          "taker_buy_base": 491.95,
          "taker_buy_quote": 7060.4281
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 14.45,
          "high": 14.47,
          "low": 14.28,
          "close": 14.47,
          "volume": 739.51,
          "close_time": 1763441999999,
          "quote_volume": 10633.8057,
          "trades": 65,
          "taker_buy_base": 305.61,
          "taker_buy_quote": 4400.0135
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 14.46,
          "high": 14.51,
          "low": 14.39,
          "close": 14.4,
          "volume": 288.68,
          "close_time": 1763445599999,
          "quote_volume": 4165.8071,
          "trades": 36,
          "taker_buy_base": 164.38,
          "taker_buy_quote": 2372.0551
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 14.38,
          "high": 14.47,
          "low": 14.27,
          "close": 14.29,
          "volume": 378.94,
          "close_time": 1763449199999,
          "quote_volume": 5445.9055,
          "trades": 51,
          "taker_buy_base": 231.91,
          "taker_buy_quote": 3330.2844
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 14.28,
          "high": 14.45,
          "low": 14.26,
          "close": 14.39,
          "volume": 637.85,
          "close_time": 1763452799999,
          "quote_volume": 9183.8261,
          "trades": 71,
          "taker_buy_base": 425.92,
          "taker_buy_quote": 6135.8824
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 14.41,
          "high": 14.56,
          "low": 14.41,
          "close": 14.5,
          "volume": 611.64,
          "close_time": 1763456399999,
          "quote_volume": 8869.3587,
          "trades": 63,
          "taker_buy_base": 318.41,
          "taker_buy_quote": 4615.7299
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 14.48,
          "high": 14.53,
          "low": 14.41,
          "close": 14.52,
          "volume": 490.18,
          "close_time": 1763459999999,
          "quote_volume": 7091.9342,
          "trades": 95,
          "taker_buy_base": 375.75,
          "taker_buy_quote": 5434.365
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 14.53,
          "high": 14.57,
          "low": 14.48,
          "close": 14.52,
          "volume": 278.88,
          "close_time": 1763463599999,
          "quote_volume": 4051.7389,
          "trades": 42,
          "taker_buy_base": 108.51,
          "taker_buy_quote": 1575.8118
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 14.55,
          "high": 14.55,
          "low": 14.48,
          "close": 14.48,
          "volume": 114.98,
          "close_time": 1763467199999,
          "quote_volume": 1669.1413,
          "trades": 24,
          "taker_buy_base": 19.26,
          "taker_buy_quote": 279.4974
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 14.46,
          "high": 14.48,
          "low": 14.38,
          "close": 14.43,
          "volume": 620.62,
          "close_time": 1763470799999,
          "quote_volume": 8951.8171,
          "trades": 60,
          "taker_buy_base": 299.95,
          "taker_buy_quote": 4326.039
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 14.46,
          "high": 14.46,
          "low": 14.35,
          "close": 14.43,
          "volume": 423.36,
          "close_time": 1763474399999,
          "quote_volume": 6089.694,
          "trades": 58,
          "taker_buy_base": 131.5,
          "taker_buy_quote": 1891.7622
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 14.41,
          "high": 14.6,
          "low": 14.41,
          "close": 14.44,
          "volume": 694.99,
          "close_time": 1763477999999,
          "quote_volume": 10069.5801,
          "trades": 104,
          "taker_buy_base": 383.82,
          "taker_buy_quote": 5562.5929
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 14.42,
          "high": 14.68,
          "low": 14.4,
          "close": 14.66,
          "volume": 479.83,
          "close_time": 1763481599999,
          "quote_volume": 6980.3317,
          "trades": 90,
          "taker_buy_base": 248.19,
          "taker_buy_quote": 3612.3128
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 14.66,
          "high": 14.85,
          "low": 14.64,
          "close": 14.77,
          "volume": 8797.15,
          "close_time": 1763485199999,
          "quote_volume": 130131.4425,
          "trades": 301,
          "taker_buy_base": 4684.44,
          "taker_buy_quote": 69178.3562
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 14.77,
          "high": 14.8,
          "low": 14.68,
          "close": 14.73,
          "volume": 209.19,
          "close_time": 1763488799999,
          "quote_volume": 3085.8474,
          "trades": 54,
          "taker_buy_base": 163.69,
          "taker_buy_quote": 2414.6398
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 14.73,
          "high": 14.75,
          "low": 14.69,
          "close": 14.71,
          "volume": 252.39,
          "close_time": 1763492399999,
          "quote_volume": 3716.0824,
          "trades": 50,
          "taker_buy_base": 171.5,
          "taker_buy_quote": 2524.9802
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 14.68,
          "high": 14.72,
          "low": 14.67,
          "close": 14.68,
          "volume": 212.15,
          "close_time": 1763495999999,
          "quote_volume": 3114.9303,
          "trades": 23,
          "taker_buy_base": 35.37,
          "taker_buy_quote": 519.6605
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 14.7,
          "high": 14.7,
          "low": 14.67,
          "close": 14.69,
          "volume": 169.25,
          "close_time": 1763499599999,
          "quote_volume": 2486.614,
          "trades": 21,
          "taker_buy_base": 129.9,
          "taker_buy_quote": 1908.3847
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 14.67,
          "high": 14.68,
          "low": 14.55,
          "close": 14.55,
          "volume": 841.92,
          "close_time": 1763503199999,
          "quote_volume": 12338.2299,
          "trades": 85,
          "taker_buy_base": 568.1,
          "taker_buy_quote": 8333.0628
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 14.57,
          "high": 14.7,
          "low": 14.57,
          "close": 14.67,
          "volume": 124.8,
          "close_time": 1763506799999,
          "quote_volume": 1829.8093,
          "trades": 20,
          "taker_buy_base": 57.25,
          "taker_buy_quote": 838.091
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 14.67,
          "high": 14.67,
          "low": 14.63,
          "close": 14.65,
          "volume": 96.15,
          "close_time": 1763510399999,
          "quote_volume": 1409.0247,
          "trades": 17,
          "taker_buy_base": 84.35,
          "taker_buy_quote": 1236.1547
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.64,
          "high": 14.64,
          "low": 14.48,
          "close": 14.63,
          "volume": 994.08,
          "close_time": 1763513999999,
          "quote_volume": 14484.8984,
          "trades": 84,
          "taker_buy_base": 394.85,
          "taker_buy_quote": 5766.9788
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 14.59,
          "high": 14.64,
          "low": 14.54,
          "close": 14.56,
          "volume": 707.71,
          "close_time": 1763517599999,
          "quote_volume": 10306.6781,
          "trades": 55,
          "taker_buy_base": 382.46,
          "taker_buy_quote": 5573.4965
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 14.57,
          "high": 14.62,
          "low": 14.56,
          "close": 14.59,
          "volume": 31.91,
          "close_time": 1763521199999,
          "quote_volume": 465.2089,
          "trades": 6,
          "taker_buy_base": 20.89,
          "taker_buy_quote": 304.5762
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 14.57,
          "high": 14.57,
          "low": 14.38,
          "close": 14.38,
          "volume": 158.33,
          "close_time": 1763524799999,
          "quote_volume": 2285.6943,
          "trades": 36,
          "taker_buy_base": 110.07,
          "taker_buy_quote": 1587.3325
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 14.39,
          "high": 14.41,
          "low": 14.34,
          "close": 14.34,
          "volume": 488.87,
          "close_time": 1763528399999,
          "quote_volume": 7027.3205,
          "trades": 39,
          "taker_buy_base": 40.66,
          "taker_buy_quote": 585.2366
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 14.33,
          "high": 14.34,
          "low": 14.14,
          "close": 14.2,
          "volume": 345.0,
          "close_time": 1763531999999,
          "quote_volume": 4905.6707,
          "trades": 82,
          "taker_buy_base": 195.89,
          "taker_buy_quote": 2787.9524
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 14.21,
          "high": 14.36,
          "low": 14.2,
          "close": 14.35,
          "volume": 269.65,
          "close_time": 1763535599999,
          "quote_volume": 3858.7051,
          "trades": 31,
          "taker_buy_base": 135.0,
          "taker_buy_quote": 1930.4321
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 14.37,
          "high": 14.51,
          "low": 14.37,
          "close": 14.51,
          "volume": 125.0,
          "close_time": 1763539199999,
          "quote_volume": 1803.9879,
          "trades": 32,
          "taker_buy_base": 91.06,
          "taker_buy_quote": 1313.8171
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 14.47,
          "high": 14.47,
          "low": 14.38,
          "close": 14.38,
          "volume": 586.8,
          "close_time": 1763542799999,
          "quote_volume": 8469.0743,
          "trades": 51,
          "taker_buy_base": 334.1,
          "taker_buy_quote": 4824.5511
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 14.36,
          "high": 14.38,
          "low": 14.32,
          "close": 14.36,
          "volume": 340.26,
          "close_time": 1763546399999,
          "quote_volume": 4879.8714,
          "trades": 35,
          "taker_buy_base": 25.48,
          "taker_buy_quote": 365.6643
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 14.36,
          "high": 14.43,
          "low": 14.36,
          "close": 14.41,
          "volume": 312.03,
          "close_time": 1763549999999,
          "quote_volume": 4493.164,
          "trades": 24,
          "taker_buy_base": 164.75,
          "taker_buy_quote": 2375.7191
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 14.36,
          "high": 14.39,
          "low": 14.35,
          "close": 14.35,
          "volume": 49.32,
          "close_time": 1763553599999,
          "quote_volume": 708.6467,
          "trades": 12,
          "taker_buy_base": 25.09,
          "taker_buy_quote": 360.7035
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 14.38,
          "high": 14.43,
          "low": 14.37,
          "close": 14.41,
          "volume": 107.42,
          "close_time": 1763557199999,
          "quote_volume": 1544.0904,
          "trades": 14,
          "taker_buy_base": 89.24,
          "taker_buy_quote": 1282.7046
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 14.41,
          "high": 14.41,
          "low": 14.34,
          "close": 14.35,
          "volume": 69.67,
          "close_time": 1763560799999,
          "quote_volume": 1001.6463,
          "trades": 17,
          "taker_buy_base": 35.52,
          "taker_buy_quote": 510.653
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 14.3,
          "high": 14.39,
          "low": 14.24,
          "close": 14.37,
          "volume": 499.38,
          "close_time": 1763564399999,
          "quote_volume": 7141.4841,
          "trades": 49,
          "taker_buy_base": 156.49,
          "taker_buy_quote": 2239.0517
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 14.44,
          "high": 14.51,
          "low": 14.2,
          "close": 14.2,
          "volume": 881.37,
          "close_time": 1763567999999,
          "quote_volume": 12652.8266,
          "trades": 125,
          "taker_buy_base": 195.73,
          "taker_buy_quote": 2806.2286
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 14.16,
          "high": 14.23,
          "low": 14.0,
          "close": 14.04,
          "volume": 1721.86,
          "close_time": 1763571599999,
          "quote_volume": 24274.9968,
          "trades": 125,
          "taker_buy_base": 1163.23,
          "taker_buy_quote": 16411.3292
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 14.09,
          "high": 14.1,
          "low": 13.85,
          "close": 13.98,
          "volume": 1178.26,
          "close_time": 1763575199999,
          "quote_volume": 16450.7426,
          "trades": 145,
          "taker_buy_base": 750.38,
          "taker_buy_quote": 10474.9532
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 13.96,
          "high": 13.98,
          "low": 13.66,
          "close": 13.71,
          "volume": 1236.08,
          "close_time": 1763578799999,
          "quote_volume": 17012.0312,
          "trades": 146,
          "taker_buy_base": 340.39,
          "taker_buy_quote": 4685.0102
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 13.71,
          "high": 13.82,
          "low": 13.6,
          "close": 13.82,
          "volume": 640.07,
          "close_time": 1763582399999,
          "quote_volume": 8760.0202,
          "trades": 86,
          "taker_buy_base": 317.52,
          "taker_buy_quote": 4347.0565
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 13.79,
          "high": 13.98,
          "low": 13.75,
          "close": 13.97,
          "volume": 480.58,
          "close_time": 1763585999999,
          "quote_volume": 6672.8627,
          "trades": 63,
          "taker_buy_base": 215.81,
          "taker_buy_quote": 3005.9685
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 13.97,
          "high": 14.22,
          "low": 13.95,
          "close": 14.21,
          "volume": 730.99,
          "close_time": 1763589599999,
          "quote_volume": 10307.9414,
          "trades": 101,
          "taker_buy_base": 454.64,
          "taker_buy_quote": 6428.6187
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 14.18,
          "high": 14.18,
          "low": 14.07,
          "close": 14.15,
          "volume": 2386.39,
          "close_time": 1763593199999,
          "quote_volume": 33727.0959,
          "trades": 65,
          "taker_buy_base": 662.9,
          "taker_buy_quote": 9376.3672
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 14.16,
          "high": 14.26,
          "low": 14.16,
          "close": 14.19,
          "volume": 358.63,
          "close_time": 1763596799999,
          "quote_volume": 5093.8478,
          "trades": 75,
          "taker_buy_base": 181.32,
          "taker_buy_quote": 2575.5011
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.19,
          "high": 14.25,
          "low": 14.06,
          "close": 14.2,
          "volume": 1118.45,
          "close_time": 1763600399999,
          "quote_volume": 15854.2899,
          "trades": 96,
          "taker_buy_base": 683.34,
          "taker_buy_quote": 9706.1229
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 14.19,
          "high": 14.31,
          "low": 14.19,
          "close": 14.31,
          "volume": 339.69,
          "close_time": 1763603999999,
          "quote_volume": 4845.1177,
          "trades": 43,
          "taker_buy_base": 92.35,
          "taker_buy_quote": 1317.9735
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 14.31,
          "high": 14.32,
          "low": 14.26,
          "close": 14.26,
          "volume": 243.95,
          "close_time": 1763607599999,
          "quote_volume": 3487.5425,
          "trades": 20,
          "taker_buy_base": 195.89,
          "taker_buy_quote": 2801.0637
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 14.25,
          "high": 14.3,
          "low": 14.25,
          "close": 14.26,
          "volume": 58.73,
          "close_time": 1763611199999,
          "quote_volume": 837.6344,
          "trades": 13,
          "taker_buy_base": 28.4,
          "taker_buy_quote": 405.3286
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 14.26,
          "high": 14.3,
          "low": 14.22,
          "close": 14.3,
          "volume": 69.1,
          "close_time": 1763614799999,
          "quote_volume": 983.9474,
          "trades": 19,
          "taker_buy_base": 28.16,
          "taker_buy_quote": 401.0316
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 14.29,
          "high": 14.35,
          "low": 14.24,
          "close": 14.24,
          "volume": 27.81,
          "close_time": 1763618399999,
          "quote_volume": 397.4556,
          "trades": 11,
          "taker_buy_base": 17.21,
          "taker_buy_quote": 245.829
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 14.28,
          "high": 14.28,
          "low": 14.25,
          "close": 14.25,
          "volume": 100.5,
          "close_time": 1763621999999,
          "quote_volume": 1434.6665,
          "trades": 18,
          "taker_buy_base": 63.14,
          "taker_buy_quote": 901.5966
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 14.29,
          "high": 14.37,
          "low": 14.27,
          "close": 14.37,
          "volume": 569.09,
          "close_time": 1763625599999,
          "quote_volume": 8131.197,
          "trades": 35,
          "taker_buy_base": 555.01,
          "taker_buy_quote": 7929.4322
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 14.35,
          "high": 14.36,
          "low": 14.31,
          "close": 14.31,
          "volume": 60.17,
          "close_time": 1763629199999,
          "quote_volume": 863.2963,
          "trades": 10,
          "taker_buy_base": 35.05,
          "taker_buy_quote": 503.0669
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 14.33,
          "high": 14.33,
          "low": 14.25,
          "close": 14.28,
          "volume": 236.51,
          "close_time": 1763632799999,
          "quote_volume": 3382.1207,
          "trades": 35,
          "taker_buy_base": 72.59,
          "taker_buy_quote": 1037.2436
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 14.27,
          "high": 14.27,
          "low": 14.21,
          "close": 14.24,
          "volume": 458.58,
          "close_time": 1763636399999,
          "quote_volume": 6527.8824,
          "trades": 38,
          "taker_buy_base": 228.53,
          "taker_buy_quote": 3255.593
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 14.26,
          "high": 14.3,
          "low": 14.22,
          "close": 14.29,
          "volume": 1062.15,
          "close_time": 1763639999999,
          "quote_volume": 15165.1361,
          "trades": 34,
          "taker_buy_base": 46.56,
          "taker_buy_quote": 664.5459
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 14.29,
          "high": 14.39,
          "low": 14.28,
          "close": 14.39,
          "volume": 190.84,
          "close_time": 1763643599999,
          "quote_volume": 2732.1977,
          "trades": 25,
          "taker_buy_base": 157.4,
          "taker_buy_quote": 2252.53
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 14.37,
          "high": 14.49,
          "low": 14.28,
          "close": 14.3,
          "volume": 1052.54,
          "close_time": 1763647199999,
          "quote_volume": 15111.5506,
          "trades": 99,
          "taker_buy_base": 678.39,
          "taker_buy_quote": 9749.011
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 14.28,
          "high": 14.41,
          "low": 14.18,
          "close": 14.38,
          "volume": 490.01,
          "close_time": 1763650799999,
          "quote_volume": 6997.8269,
          "trades": 84,
          "taker_buy_base": 325.8,
          "taker_buy_quote": 4647.0823
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 14.33,
          "high": 14.33,
          "low": 14.09,
          "close": 14.09,
          "volume": 695.82,
          "close_time": 1763654399999,
          "quote_volume": 9883.1022,
          "trades": 131,
          "taker_buy_base": 479.56,
          "taker_buy_quote": 6806.2401
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 14.09,
          "high": 14.09,
          "low": 13.63,
          "close": 13.68,
          "volume": 2668.1,
          "close_time": 1763657999999,
          "quote_volume": 36756.0205,
          "trades": 283,
          "taker_buy_base": 947.14,
          "taker_buy_quote": 13095.1728
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 13.7,
          "high": 13.72,
          "low": 13.45,
          "close": 13.53,
          "volume": 2033.75,
          "close_time": 1763661599999,
          "quote_volume": 27502.8423,
          "trades": 181,
          "taker_buy_base": 1226.4,
          "taker_buy_quote": 16585.6314
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 13.5,
          "high": 13.66,
          "low": 13.41,
          "close": 13.44,
          "volume": 599.34,
          "close_time": 1763665199999,
          "quote_volume": 8101.537,
          "trades": 88,
          "taker_buy_base": 190.38,
          "taker_buy_quote": 2566.2163
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 13.4,
          "high": 13.6,
          "low": 13.34,
          "close": 13.6,
          "volume": 567.9,
          "close_time": 1763668799999,
          "quote_volume": 7629.4013,
          "trades": 109,
          "taker_buy_base": 346.92,
          "taker_buy_quote": 4661.7227
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 13.57,
          "high": 13.64,
          "low": 13.47,
          "close": 13.58,
          "volume": 425.09,
          "close_time": 1763672399999,
          "quote_volume": 5756.636,
          "trades": 62,
          "taker_buy_base": 150.88,
          "taker_buy_quote": 2044.8128
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 13.64,
          "high": 13.78,
          "low": 13.63,
          "close": 13.74,
          "volume": 107.49,
          "close_time": 1763675999999,
          "quote_volume": 1474.3521,
          "trades": 46,
          "taker_buy_base": 92.71,
          "taker_buy_quote": 1271.4164
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 13.75,
          "high": 13.83,
          "low": 13.75,
          "close": 13.8,
          "volume": 402.59,
          "close_time": 1763679599999,
          "quote_volume": 5557.0276,
          "trades": 28,
          "taker_buy_base": 317.82,
          "taker_buy_quote": 4387.7287
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 13.74,
          "high": 13.74,
          "low": 13.46,
          "close": 13.48,
          "volume": 901.51,
          "close_time": 1763683199999,
          "quote_volume": 12304.1105,
          "trades": 52,
          "taker_buy_base": 47.88,
          "taker_buy_quote": 650.883
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.5,
          "high": 13.58,
          "low": 13.49,
          "close": 13.56,
          "volume": 2033.81,
          "close_time": 1763686799999,
          "quote_volume": 27590.8501,
          "trades": 86,
          "taker_buy_base": 1758.89,
          "taker_buy_quote": 23870.4965
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 13.57,
          "high": 13.68,
          "low": 13.55,
          "close": 13.59,
          "volume": 156.7,
          "close_time": 1763690399999,
          "quote_volume": 2132.7977,
          "trades": 25,
          "taker_buy_base": 9.97,
          "taker_buy_quote": 135.9812
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 13.57,
          "high": 13.6,
          "low": 13.38,
          "close": 13.38,
          "volume": 261.6,
          "close_time": 1763693999999,
          "quote_volume": 3531.4448,
          "trades": 83,
          "taker_buy_base": 81.87,
          "taker_buy_quote": 1105.7344
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 13.43,
          "high": 13.6,
          "low": 13.43,
          "close": 13.59,
          "volume": 142.15,
          "close_time": 1763697599999,
          "quote_volume": 1923.8575,
          "trades": 33,
          "taker_buy_base": 34.54,
          "taker_buy_quote": 467.7807
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 13.55,
          "high": 13.6,
          "low": 13.4,
          "close": 13.58,
          "volume": 387.77,
          "close_time": 1763701199999,
          "quote_volume": 5230.1019,
          "trades": 67,
          "taker_buy_base": 213.87,
          "taker_buy_quote": 2876.0279
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 13.55,
          "high": 13.55,
          "low": 13.4,
          "close": 13.43,
          "volume": 175.82,
          "close_time": 1763704799999,
          "quote_volume": 2367.2058,
          "trades": 43,
          "taker_buy_base": 58.77,
          "taker_buy_quote": 790.3109
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 13.46,
          "high": 13.49,
          "low": 13.39,
          "close": 13.45,
          "volume": 143.75,
          "close_time": 1763708399999,
          "quote_volume": 1933.0923,
          "trades": 30,
          "taker_buy_base": 48.08,
          "taker_buy_quote": 646.0459
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 13.46,
          "high": 13.5,
          "low": 12.5,
          "close": 13.04,
          "volume": 4236.69,
          "close_time": 1763711999999,
          "quote_volume": 55068.8826,
          "trades": 584,
          "taker_buy_base": 2355.36,
          "taker_buy_quote": 30599.7919
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 13.04,
          "high": 13.25,
          "low": 13.0,
          "close": 13.15,
          "volume": 1621.01,
          "close_time": 1763715599999,
          "quote_volume": 21209.8015,
          "trades": 146,
          "taker_buy_base": 962.03,
          "taker_buy_quote": 12554.9936
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 13.18,
          "high": 13.2,
          "low": 12.93,
          "close": 12.93,
          "volume": 421.81,
          "close_time": 1763719199999,
          "quote_volume": 5506.6311,
          "trades": 60,
          "taker_buy_base": 233.9,
          "taker_buy_quote": 3063.9825
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 12.91,
          "high": 13.07,
          "low": 12.84,
          "close": 12.99,
          "volume": 1553.04,
          "close_time": 1763722799999,
          "quote_volume": 20137.4443,
          "trades": 132,
          "taker_buy_base": 733.96,
          "taker_buy_quote": 9556.0713
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 12.97,
          "high": 13.16,
          "low": 12.97,
          "close": 13.02,
          "volume": 1188.3,
          "close_time": 1763726399999,
          "quote_volume": 15545.0395,
          "trades": 118,
          "taker_buy_base": 357.47,
          "taker_buy_quote": 4679.9764
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 13.04,
          "high": 13.25,
          "low": 12.74,
          "close": 13.18,
          "volume": 2404.6,
          "close_time": 1763729999999,
          "quote_volume": 31503.137,
          "trades": 219,
          "taker_buy_base": 1718.73,
          "taker_buy_quote": 22566.793
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 13.18,
          "high": 13.33,
          "low": 13.12,
          "close": 13.23,
          "volume": 2737.83,
          "close_time": 1763733599999,
          "quote_volume": 36196.8057,
          "trades": 129,
          "taker_buy_base": 262.68,
          "taker_buy_quote": 3473.7395
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 13.23,
          "high": 13.51,
          "low": 13.2,
          "close": 13.49,
          "volume": 773.76,
          "close_time": 1763737199999,
          "quote_volume": 10363.563,
          "trades": 159,
          "taker_buy_base": 508.62,
          "taker_buy_quote": 6801.7328
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 13.49,
          "high": 13.49,
          "low": 13.16,
          "close": 13.21,
          "volume": 1197.48,
          "close_time": 1763740799999,
          "quote_volume": 15964.1642,
          "trades": 167,
          "taker_buy_base": 750.82,
          "taker_buy_quote": 10008.2253
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 13.22,
          "high": 13.44,
          "low": 13.1,
          "close": 13.44,
          "volume": 1431.51,
          "close_time": 1763744399999,
          "quote_volume": 18908.1147,
          "trades": 274,
          "taker_buy_base": 542.25,
          "taker_buy_quote": 7177.033
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 13.45,
          "high": 13.59,
          "low": 13.45,
          "close": 13.5,
          "volume": 693.86,
          "close_time": 1763747999999,
          "quote_volume": 9381.3222,
          "trades": 100,
          "taker_buy_base": 315.49,
          "taker_buy_quote": 4263.889
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 13.49,
          "high": 13.66,
          "low": 13.28,
          "close": 13.55,
          "volume": 498.1,
          "close_time": 1763751599999,
          "quote_volume": 6723.4402,
          "trades": 137,
          "taker_buy_base": 194.05,
          "taker_buy_quote": 2612.3561
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 13.59,
          "high": 13.63,
          "low": 13.53,
          "close": 13.6,
          "volume": 1778.41,
          "close_time": 1763755199999,
          "quote_volume": 24149.6433,
          "trades": 125,
          "taker_buy_base": 673.33,
          "taker_buy_quote": 9155.2268
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 13.53,
          "high": 13.58,
          "low": 13.37,
          "close": 13.43,
          "volume": 343.5,
          "close_time": 1763758799999,
          "quote_volume": 4625.3087,
          "trades": 78,
          "taker_buy_base": 149.89,
          "taker_buy_quote": 2016.6972
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 13.44,
          "high": 13.64,
          "low": 13.34,
          "close": 13.57,
          "volume": 709.38,
          "close_time": 1763762399999,
          "quote_volume": 9511.7751,
          "trades": 114,
          "taker_buy_base": 223.28,
          "taker_buy_quote": 2997.4946
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 13.59,
          "high": 13.59,
          "low": 13.28,
          "close": 13.32,
          "volume": 306.54,
          "close_time": 1763765999999,
          "quote_volume": 4133.5452,
          "trades": 42,
          "taker_buy_base": 153.02,
          "taker_buy_quote": 2072.3044
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 13.3,
          "high": 13.58,
          "low": 13.24,
          "close": 13.53,
          "volume": 980.03,
          "close_time": 1763769599999,
          "quote_volume": 13226.9195,
          "trades": 105,
          "taker_buy_base": 439.77,
          "taker_buy_quote": 5929.2289
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.54,
          "high": 13.61,
          "low": 13.45,
          "close": 13.52,
          "volume": 777.05,
          "close_time": 1763773199999,
          "quote_volume": 10522.3832,
          "trades": 70,
          "taker_buy_base": 369.78,
          "taker_buy_quote": 5007.1335
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 13.55,
          "high": 13.68,
          "low": 13.48,
          "close": 13.62,
          "volume": 3558.0,
          "close_time": 1763776799999,
          "quote_volume": 48241.4987,
          "trades": 115,
          "taker_buy_base": 360.96,
          "taker_buy_quote": 4919.4961
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 13.66,
          "high": 13.66,
          "low": 13.54,
          "close": 13.61,
          "volume": 569.02,
          "close_time": 1763780399999,
          "quote_volume": 7727.9385,
          "trades": 40,
          "taker_buy_base": 479.45,
          "taker_buy_quote": 6510.7729
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 13.66,
          "high": 13.79,
          "low": 13.62,
          "close": 13.65,
          "volume": 1516.93,
          "close_time": 1763783999999,
          "quote_volume": 20797.3896,
          "trades": 87,
          "taker_buy_base": 1057.0,
          "taker_buy_quote": 14495.4051
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 13.61,
          "high": 13.61,
          "low": 13.45,
          "close": 13.53,
          "volume": 1807.62,
          "close_time": 1763787599999,
          "quote_volume": 24422.9287,
          "trades": 108,
          "taker_buy_base": 643.47,
          "taker_buy_quote": 8678.0187
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 13.57,
          "high": 13.57,
          "low": 13.32,
          "close": 13.36,
          "volume": 560.02,
          "close_time": 1763791199999,
          "quote_volume": 7479.3041,
          "trades": 78,
          "taker_buy_base": 330.73,
          "taker_buy_quote": 4415.2068
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 13.35,
          "high": 13.56,
          "low": 13.27,
          "close": 13.52,
          "volume": 649.3,
          "close_time": 1763794799999,
          "quote_volume": 8717.703,
          "trades": 106,
          "taker_buy_base": 427.17,
          "taker_buy_quote": 5734.3402
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 13.52,
          "high": 13.52,
          "low": 13.43,
          "close": 13.44,
          "volume": 306.97,
          "close_time": 1763798399999,
          "quote_volume": 4136.8039,
          "trades": 36,
          "taker_buy_base": 87.36,
          "taker_buy_quote": 1178.2955
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 13.43,
          "high": 13.46,
          "low": 13.26,
          "close": 13.26,
          "volume": 1097.79,
          "close_time": 1763801999999,
          "quote_volume": 14590.6189,
          "trades": 65,
          "taker_buy_base": 200.16,
          "taker_buy_quote": 2669.8556
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 13.3,
          "high": 13.4,
          "low": 13.2,
          "close": 13.33,
          "volume": 573.4,
          "close_time": 1763805599999,
          "quote_volume": 7633.203,
          "trades": 83,
          "taker_buy_base": 307.21,
          "taker_buy_quote": 4092.596
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 13.38,
          "high": 13.4,
          "low": 13.22,
          "close": 13.27,
          "volume": 1283.59,
          "close_time": 1763809199999,
          "quote_volume": 17156.2569,
          "trades": 36,
          "taker_buy_base": 1234.29,
          "taker_buy_quote": 16499.2654
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 13.3,
          "high": 13.67,
          "low": 13.28,
          "close": 13.66,
          "volume": 826.94,
          "close_time": 1763812799999,
          "quote_volume": 11230.7905,
          "trades": 85,
          "taker_buy_base": 298.1,
          "taker_buy_quote": 4040.2186
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 13.55,
          "high": 13.55,
          "low": 13.38,
          "close": 13.39,
          "volume": 699.33,
          "close_time": 1763816399999,
          "quote_volume": 9427.0973,
          "trades": 64,
          "taker_buy_base": 463.32,
          "taker_buy_quote": 6249.3753
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 13.37,
          "high": 13.43,
          "low": 13.29,
          "close": 13.34,
          "volume": 517.39,
          "close_time": 1763819999999,
          "quote_volume": 6911.4595,
          "trades": 41,
          "taker_buy_base": 161.07,
          "taker_buy_quote": 2152.8099
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 13.42,
          "high": 13.46,
          "low": 13.37,
          "close": 13.44,
          "volume": 206.86,
          "close_time": 1763823599999,
          "quote_volume": 2780.5666,
          "trades": 30,
          "taker_buy_base": 101.08,
          "taker_buy_quote": 1359.8302
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 13.43,
          "high": 13.43,
          "low": 13.3,
          "close": 13.37,
          "volume": 67.27,
          "close_time": 1763827199999,
          "quote_volume": 899.5056,
          "trades": 19,
          "taker_buy_base": 6.88,
          "taker_buy_quote": 91.9954
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 13.43,
          "high": 13.51,
          "low": 13.42,
          "close": 13.48,
          "volume": 221.28,
          "close_time": 1763830799999,
          "quote_volume": 2983.4823,
          "trades": 23,
          "taker_buy_base": 186.18,
          "taker_buy_quote": 2510.8129
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 13.5,
          "high": 13.51,
          "low": 13.44,
          "close": 13.45,
          "volume": 341.71,
          "close_time": 1763834399999,
          "quote_volume": 4605.0344,
          "trades": 23,
          "taker_buy_base": 51.83,
          "taker_buy_quote": 698.1217
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.4,
          "close": 13.43,
          "volume": 47.1,
          "close_time": 1763837999999,
          "quote_volume": 632.3704,
          "trades": 12,
          "taker_buy_base": 21.13,
          "taker_buy_quote": 283.743
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 13.46,
          "high": 13.5,
          "low": 13.44,
          "close": 13.46,
          "volume": 155.06,
          "close_time": 1763841599999,
          "quote_volume": 2089.759,
          "trades": 21,
          "taker_buy_base": 45.57,
          "taker_buy_quote": 613.253
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 13.48,
          "high": 13.49,
          "low": 13.4,
          "close": 13.42,
          "volume": 203.06,
          "close_time": 1763845199999,
          "quote_volume": 2730.1648,
          "trades": 25,
          "taker_buy_base": 76.76,
          "taker_buy_quote": 1030.6537
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 13.43,
          "high": 13.43,
          "low": 13.42,
          "close": 13.42,
          "volume": 107.28,
          "close_time": 1763848799999,
          "quote_volume": 1440.6003,
          "trades": 10,
          "taker_buy_base": 4.54,
          "taker_buy_quote": 60.9268
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 13.41,
          "high": 13.58,
          "low": 13.41,
          "close": 13.57,
          "volume": 408.85,
          "close_time": 1763852399999,
          "quote_volume": 5496.2104,
          "trades": 18,
          "taker_buy_base": 220.47,
          "taker_buy_quote": 2962.4994
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 13.56,
          "high": 13.56,
          "low": 13.48,
          "close": 13.49,
          "volume": 281.58,
          "close_time": 1763855999999,
          "quote_volume": 3814.0308,
          "trades": 20,
          "taker_buy_base": 84.74,
          "taker_buy_quote": 1147.6401
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.5,
          "high": 13.55,
          "low": 13.46,
          "close": 13.47,
          "volume": 433.04,
          "close_time": 1763859599999,
          "quote_volume": 5836.6354,
          "trades": 48,
          "taker_buy_base": 105.99,
          "taker_buy_quote": 1430.9646
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 13.47,
          "high": 13.62,
          "low": 13.46,
          "close": 13.61,
          "volume": 1866.61,
          "close_time": 1763863199999,
          "quote_volume": 25197.3081,
          "trades": 58,
          "taker_buy_base": 659.22,
          "taker_buy_quote": 8939.463
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 13.61,
          "high": 13.66,
          "low": 13.57,
          "close": 13.61,
          "volume": 486.87,
          "close_time": 1763866799999,
          "quote_volume": 6628.1571,
          "trades": 36,
          "taker_buy_base": 239.6,
          "taker_buy_quote": 3260.1193
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 13.61,
          "high": 13.62,
          "low": 13.54,
          "close": 13.6,
          "volume": 89.61,
          "close_time": 1763870399999,
          "quote_volume": 1216.3196,
          "trades": 28,
          "taker_buy_base": 65.44,
          "taker_buy_quote": 888.6857
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 13.62,
          "high": 13.74,
          "low": 13.62,
          "close": 13.68,
          "volume": 438.41,
          "close_time": 1763873999999,
          "quote_volume": 5994.4877,
          "trades": 34,
          "taker_buy_base": 263.05,
          "taker_buy_quote": 3597.1647
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 13.67,
          "high": 13.74,
          "low": 13.62,
          "close": 13.72,
          "volume": 1240.67,
          "close_time": 1763877599999,
          "quote_volume": 16921.4765,
          "trades": 41,
          "taker_buy_base": 222.12,
          "taker_buy_quote": 3033.7834
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 13.62,
          "close": 13.64,
          "volume": 465.88,
          "close_time": 1763881199999,
          "quote_volume": 6390.0945,
          "trades": 25,
          "taker_buy_base": 173.57,
          "taker_buy_quote": 2381.4693
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 13.62,
          "high": 13.74,
          "low": 13.6,
          "close": 13.69,
          "volume": 81.63,
          "close_time": 1763884799999,
          "quote_volume": 1114.5463,
          "trades": 20,
          "taker_buy_base": 37.37,
          "taker_buy_quote": 510.7093
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 13.7,
          "high": 13.74,
          "low": 13.68,
          "close": 13.69,
          "volume": 271.21,
          "close_time": 1763888399999,
          "quote_volume": 3714.3501,
          "trades": 26,
          "taker_buy_base": 227.53,
          "taker_buy_quote": 3116.4957
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 13.68,
          "high": 13.78,
          "low": 13.68,
          "close": 13.76,
          "volume": 635.57,
          "close_time": 1763891999999,
          "quote_volume": 8715.9078,
          "trades": 69,
          "taker_buy_base": 433.64,
          "taker_buy_quote": 5951.4216
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 13.73,
          "high": 13.74,
          "low": 13.66,
          "close": 13.7,
          "volume": 1164.96,
          "close_time": 1763895599999,
          "quote_volume": 15959.6193,
          "trades": 50,
          "taker_buy_base": 442.24,
          "taker_buy_quote": 6054.23
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 13.66,
          "high": 13.66,
          "low": 13.63,
          "close": 13.64,
          "volume": 374.44,
          "close_time": 1763899199999,
          "quote_volume": 5108.4928,
          "trades": 23,
          "taker_buy_base": 58.3,
          "taker_buy_quote": 796.3613
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 13.7,
          "high": 13.76,
          "low": 13.67,
          "close": 13.67,
          "volume": 269.07,
          "close_time": 1763902799999,
          "quote_volume": 3687.947,
          "trades": 39,
          "taker_buy_base": 68.89,
          "taker_buy_quote": 945.5882
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 13.68,
          "high": 13.73,
          "low": 13.65,
          "close": 13.7,
          "volume": 468.56,
          "close_time": 1763906399999,
          "quote_volume": 6409.97,
          "trades": 35,
          "taker_buy_base": 83.68,
          "taker_buy_quote": 1147.3322
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 13.63,
          "close": 13.65,
          "volume": 805.48,
          "close_time": 1763909999999,
          "quote_volume": 11006.91,
          "trades": 59,
          "taker_buy_base": 323.11,
          "taker_buy_quote": 4411.5559
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 13.66,
          "high": 13.75,
          "low": 13.65,
          "close": 13.74,
          "volume": 333.1,
          "close_time": 1763913599999,
          "quote_volume": 4561.735,
          "trades": 28,
          "taker_buy_base": 170.76,
          "taker_buy_quote": 2334.8286
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 13.77,
          "high": 13.77,
          "low": 13.65,
          "close": 13.65,
          "volume": 777.72,
          "close_time": 1763917199999,
          "quote_volume": 10657.8702,
          "trades": 73,
          "taker_buy_base": 507.28,
          "taker_buy_quote": 6954.4746
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 13.68,
          "high": 13.69,
          "low": 13.58,
          "close": 13.58,
          "volume": 1441.57,
          "close_time": 1763920799999,
          "quote_volume": 19652.8285,
          "trades": 94,
          "taker_buy_base": 1291.9,
          "taker_buy_quote": 17611.7659
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 13.61,
          "high": 13.68,
          "low": 13.6,
          "close": 13.65,
          "volume": 89.55,
          "close_time": 1763924399999,
          "quote_volume": 1220.2514,
          "trades": 19,
          "taker_buy_base": 77.04,
          "taker_buy_quote": 1049.5962
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 13.65,
          "high": 13.72,
          "low": 13.64,
          "close": 13.69,
          "volume": 590.58,
          "close_time": 1763927999999,
          "quote_volume": 8094.3483,
          "trades": 27,
          "taker_buy_base": 25.44,
          "taker_buy_quote": 348.4586
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 13.69,
          "high": 13.69,
          "low": 13.65,
          "close": 13.66,
          "volume": 157.37,
          "close_time": 1763931599999,
          "quote_volume": 2151.2163,
          "trades": 23,
          "taker_buy_base": 72.95,
          "taker_buy_quote": 996.798
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 13.66,
          "high": 13.75,
          "low": 13.66,
          "close": 13.75,
          "volume": 79.12,
          "close_time": 1763935199999,
          "quote_volume": 1086.4352,
          "trades": 13,
          "taker_buy_base": 71.63,
          "taker_buy_quote": 983.7722
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 13.71,
          "high": 13.74,
          "low": 13.7,
          "close": 13.72,
          "volume": 86.64,
          "close_time": 1763938799999,
          "quote_volume": 1187.8033,
          "trades": 15,
          "taker_buy_base": 61.39,
          "taker_buy_quote": 841.8703
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 13.76,
          "high": 13.76,
          "low": 13.54,
          "close": 13.54,
          "volume": 353.08,
          "close_time": 1763942399999,
          "quote_volume": 4815.2312,
          "trades": 41,
          "taker_buy_base": 65.62,
          "taker_buy_quote": 895.3521
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.54,
          "high": 13.66,
          "low": 13.48,
          "close": 13.58,
          "volume": 1480.76,
          "close_time": 1763945999999,
          "quote_volume": 20140.9421,
          "trades": 76,
          "taker_buy_base": 1356.08,
          "taker_buy_quote": 18450.5817
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 13.55,
          "high": 13.58,
          "low": 13.5,
          "close": 13.55,
          "volume": 256.73,
          "close_time": 1763949599999,
          "quote_volume": 3478.7543,
          "trades": 32,
          "taker_buy_base": 41.3,
          "taker_buy_quote": 558.6327
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 13.64,
          "high": 13.88,
          "low": 13.64,
          "close": 13.8,
          "volume": 320.7,
          "close_time": 1763953199999,
          "quote_volume": 4429.2208,
          "trades": 49,
          "taker_buy_base": 146.96,
          "taker_buy_quote": 2032.8381
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 13.8,
          "high": 13.88,
          "low": 13.75,
          "close": 13.82,
          "volume": 335.91,
          "close_time": 1763956799999,
          "quote_volume": 4636.6189,
          "trades": 29,
          "taker_buy_base": 69.75,
          "taker_buy_quote": 964.5998
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 13.84,
          "high": 13.86,
          "low": 13.66,
          "close": 13.7,
          "volume": 585.04,
          "close_time": 1763960399999,
          "quote_volume": 8034.6006,
          "trades": 35,
          "taker_buy_base": 188.82,
          "taker_buy_quote": 2583.6199
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 13.72,
          "high": 13.95,
          "low": 13.72,
          "close": 13.81,
          "volume": 232.02,
          "close_time": 1763963999999,
          "quote_volume": 3210.4544,
          "trades": 33,
          "taker_buy_base": 96.52,
          "taker_buy_quote": 1338.1382
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 13.81,
          "high": 13.81,
          "low": 13.7,
          "close": 13.76,
          "volume": 155.37,
          "close_time": 1763967599999,
          "quote_volume": 2134.5314,
          "trades": 18,
          "taker_buy_base": 68.31,
          "taker_buy_quote": 939.3672
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 13.69,
          "close": 13.69,
          "volume": 88.37,
          "close_time": 1763971199999,
          "quote_volume": 1212.5433,
          "trades": 10,
          "taker_buy_base": 61.16,
          "taker_buy_quote": 839.6717
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 13.69,
          "high": 13.72,
          "low": 13.67,
          "close": 13.68,
          "volume": 1479.2,
          "close_time": 1763974799999,
          "quote_volume": 20235.7548,
          "trades": 20,
          "taker_buy_base": 1033.8,
          "taker_buy_quote": 14142.3923
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 13.7,
          "high": 13.7,
          "low": 13.52,
          "close": 13.57,
          "volume": 465.85,
          "close_time": 1763978399999,
          "quote_volume": 6328.7094,
          "trades": 42,
          "taker_buy_base": 205.83,
          "taker_buy_quote": 2792.6475
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 13.56,
          "high": 13.63,
          "low": 13.56,
          "close": 13.61,
          "volume": 339.45,
          "close_time": 1763981999999,
          "quote_volume": 4616.9331,
          "trades": 22,
          "taker_buy_base": 304.45,
          "taker_buy_quote": 4140.8881
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 13.59,
          "high": 13.64,
          "low": 13.57,
          "close": 13.64,
          "volume": 260.57,
          "close_time": 1763985599999,
          "quote_volume": 3546.0278,
          "trades": 16,
          "taker_buy_base": 95.77,
          "taker_buy_quote": 1305.4556
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 13.62,
          "high": 13.62,
          "low": 13.44,
          "close": 13.48,
          "volume": 616.08,
          "close_time": 1763989199999,
          "quote_volume": 8305.2515,
          "trades": 43,
          "taker_buy_base": 365.5,
          "taker_buy_quote": 4922.0388
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 13.5,
          "high": 13.61,
          "low": 13.5,
          "close": 13.55,
          "volume": 10342.93,
          "close_time": 1763992799999,
          "quote_volume": 140652.8981,
          "trades": 268,
          "taker_buy_base": 683.88,
          "taker_buy_quote": 9297.4276
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 13.52,
          "high": 13.68,
          "low": 13.46,
          "close": 13.6,
          "volume": 460.13,
          "close_time": 1763996399999,
          "quote_volume": 6230.4485,
          "trades": 78,
          "taker_buy_base": 278.1,
          "taker_buy_quote": 3764.0903
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 13.66,
          "high": 13.77,
          "low": 13.6,
          "close": 13.75,
          "volume": 224.63,
          "close_time": 1763999999999,
          "quote_volume": 3070.7847,
          "trades": 50,
          "taker_buy_base": 128.28,
          "taker_buy_quote": 1755.9566
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 13.74,
          "high": 14.08,
          "low": 13.74,
          "close": 14.06,
          "volume": 534.21,
          "close_time": 1764003599999,
          "quote_volume": 7435.6033,
          "trades": 96,
          "taker_buy_base": 238.65,
          "taker_buy_quote": 3331.2203
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 14.08,
          "high": 14.29,
          "low": 14.02,
          "close": 14.26,
          "volume": 777.3,
          "close_time": 1764007199999,
          "quote_volume": 11053.5389,
          "trades": 121,
          "taker_buy_base": 358.31,
          "taker_buy_quote": 5093.6351
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 14.26,
          "high": 14.33,
          "low": 14.25,
          "close": 14.26,
          "volume": 757.03,
          "close_time": 1764010799999,
          "quote_volume": 10825.679,
          "trades": 83,
          "taker_buy_base": 517.93,
          "taker_buy_quote": 7410.8149
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 14.27,
          "high": 14.3,
          "low": 14.18,
          "close": 14.18,
          "volume": 2133.94,
          "close_time": 1764014399999,
          "quote_volume": 30389.0997,
          "trades": 109,
          "taker_buy_base": 435.9,
          "taker_buy_quote": 6189.0122
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 14.23,
          "high": 14.31,
          "low": 14.22,
          "close": 14.28,
          "volume": 377.74,
          "close_time": 1764017999999,
          "quote_volume": 5381.6512,
          "trades": 30,
          "taker_buy_base": 356.7,
          "taker_buy_quote": 5081.9214
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 14.25,
          "high": 14.26,
          "low": 14.16,
          "close": 14.18,
          "volume": 52.85,
          "close_time": 1764021599999,
          "quote_volume": 750.0249,
          "trades": 16,
          "taker_buy_base": 12.52,
          "taker_buy_quote": 177.5336
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 14.25,
          "high": 14.25,
          "low": 14.1,
          "close": 14.15,
          "volume": 226.19,
          "close_time": 1764025199999,
          "quote_volume": 3213.1648,
          "trades": 34,
          "taker_buy_base": 152.17,
          "taker_buy_quote": 2161.3242
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 14.19,
          "high": 14.22,
          "low": 14.15,
          "close": 14.15,
          "volume": 145.41,
          "close_time": 1764028799999,
          "quote_volume": 2061.8654,
          "trades": 23,
          "taker_buy_base": 10.8,
          "taker_buy_quote": 153.2946
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 14.18,
          "high": 14.31,
          "low": 14.15,
          "close": 14.2,
          "volume": 1094.71,
          "close_time": 1764032399999,
          "quote_volume": 15567.6563,
          "trades": 91,
          "taker_buy_base": 1058.26,
          "taker_buy_quote": 15050.0817
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 14.2,
          "high": 14.23,
          "low": 14.1,
          "close": 14.11,
          "volume": 718.25,
          "close_time": 1764035999999,
          "quote_volume": 10178.6448,
          "trades": 76,
          "taker_buy_base": 196.46,
          "taker_buy_quote": 2785.2925
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 14.1,
          "high": 14.12,
          "low": 14.02,
          "close": 14.03,
          "volume": 267.83,
          "close_time": 1764039599999,
          "quote_volume": 3773.1775,
          "trades": 25,
          "taker_buy_base": 5.68,
          "taker_buy_quote": 80.088
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 14.14,
          "high": 14.14,
          "low": 14.06,
          "close": 14.06,
          "volume": 310.01,
          "close_time": 1764043199999,
          "quote_volume": 4365.156,
          "trades": 29,
          "taker_buy_base": 116.64,
          "taker_buy_quote": 1642.9827
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 14.12,
          "high": 14.12,
          "low": 14.07,
          "close": 14.09,
          "volume": 262.39,
          "close_time": 1764046799999,
          "quote_volume": 3696.0995,
          "trades": 22,
          "taker_buy_base": 193.73,
          "taker_buy_quote": 2728.5226
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 14.05,
          "high": 14.06,
          "low": 14.0,
          "close": 14.05,
          "volume": 431.37,
          "close_time": 1764050399999,
          "quote_volume": 6042.9173,
          "trades": 28,
          "taker_buy_base": 14.17,
          "taker_buy_quote": 199.2302
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 14.02,
          "high": 14.03,
          "low": 13.96,
          "close": 13.96,
          "volume": 195.84,
          "close_time": 1764053999999,
          "quote_volume": 2742.593,
          "trades": 24,
          "taker_buy_base": 11.82,
          "taker_buy_quote": 165.4939
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 13.95,
          "high": 13.97,
          "low": 13.88,
          "close": 13.91,
          "volume": 733.16,
          "close_time": 1764057599999,
          "quote_volume": 10211.2624,
          "trades": 67,
          "taker_buy_base": 298.6,
          "taker_buy_quote": 4162.3008
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 13.92,
          "high": 13.96,
          "low": 13.84,
          "close": 13.84,
          "volume": 745.99,
          "close_time": 1764061199999,
          "quote_volume": 10358.8706,
          "trades": 37,
          "taker_buy_base": 356.51,
          "taker_buy_quote": 4950.533
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 13.86,
          "high": 13.95,
          "low": 13.82,
          "close": 13.95,
          "volume": 503.49,
          "close_time": 1764064799999,
          "quote_volume": 6976.874,
          "trades": 33,
          "taker_buy_base": 195.36,
          "taker_buy_quote": 2710.0033
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 13.94,
          "high": 13.94,
          "low": 13.89,
          "close": 13.91,
          "volume": 98.08,
          "close_time": 1764068399999,
          "quote_volume": 1364.5438,
          "trades": 15,
          "taker_buy_base": 64.04,
          "taker_buy_quote": 891.35
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 13.89,
          "high": 13.89,
          "low": 13.87,
          "close": 13.87,
          "volume": 236.2,
          "close_time": 1764071999999,
          "quote_volume": 3276.2484,
          "trades": 13,
          "taker_buy_base": 10.39,
          "taker_buy_quote": 144.1525
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 13.89,
          "high": 13.98,
          "low": 13.87,
          "close": 13.94,
          "volume": 345.96,
          "close_time": 1764075599999,
          "quote_volume": 4822.104,
          "trades": 40,
          "taker_buy_base": 244.05,
          "taker_buy_quote": 3402.6845
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 13.89,
          "high": 13.92,
          "low": 13.8,
          "close": 13.82,
          "volume": 535.98,
          "close_time": 1764079199999,
          "quote_volume": 7424.1431,
          "trades": 42,
          "taker_buy_base": 23.02,
          "taker_buy_quote": 320.2549
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 13.87,
          "high": 13.91,
          "low": 13.7,
          "close": 13.82,
          "volume": 225.69,
          "close_time": 1764082799999,
          "quote_volume": 3115.821,
          "trades": 57,
          "taker_buy_base": 29.11,
          "taker_buy_quote": 401.413
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 13.76,
          "high": 13.93,
          "low": 13.76,
          "close": 13.86,
          "volume": 726.02,
          "close_time": 1764086399999,
          "quote_volume": 10064.6452,
          "trades": 53,
          "taker_buy_base": 217.4,
          "taker_buy_quote": 3013.8385
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 13.86,
          "high": 13.98,
          "low": 13.86,
          "close": 13.95,
          "volume": 177.14,
          "close_time": 1764089999999,
          "quote_volume": 2456.0217,
          "trades": 17,
          "taker_buy_base": 173.11,
          "taker_buy_quote": 2400.11
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 14.06,
          "high": 14.08,
          "low": 14.01,
          "close": 14.02,
          "volume": 478.9,
          "close_time": 1764093599999,
          "quote_volume": 6737.6407,
          "trades": 26,
          "taker_buy_base": 377.55,
          "taker_buy_quote": 5313.2558
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 14.05,
          "high": 14.1,
          "low": 14.0,
          "close": 14.0,
          "volume": 198.56,
          "close_time": 1764097199999,
          "quote_volume": 2788.4231,
          "trades": 24,
          "taker_buy_base": 12.54,
          "taker_buy_quote": 176.2357
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 14.0,
          "high": 14.0,
          "low": 13.87,
          "close": 13.98,
          "volume": 178.58,
          "close_time": 1764100799999,
          "quote_volume": 2483.7852,
          "trades": 24,
          "taker_buy_base": 71.64,
          "taker_buy_quote": 998.3918
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 14.04,
          "high": 14.09,
          "low": 14.01,
          "close": 14.06,
          "volume": 329.52,
          "close_time": 1764104399999,
          "quote_volume": 4630.9758,
          "trades": 31,
          "taker_buy_base": 26.44,
          "taker_buy_quote": 371.9815
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 14.04,
          "high": 14.09,
          "low": 14.04,
          "close": 14.06,
          "volume": 282.09,
          "close_time": 1764107999999,
          "quote_volume": 3964.262,
          "trades": 14,
          "taker_buy_base": 9.18,
          "taker_buy_quote": 129.1544
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 14.04,
          "high": 14.2,
          "low": 13.96,
          "close": 14.18,
          "volume": 219.98,
          "close_time": 1764111599999,
          "quote_volume": 3090.5023,
          "trades": 31,
          "taker_buy_base": 82.07,
          "taker_buy_quote": 1163.2985
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 14.18,
          "high": 14.23,
          "low": 14.16,
          "close": 14.16,
          "volume": 866.6,
          "close_time": 1764115199999,
          "quote_volume": 12312.4586,
          "trades": 38,
          "taker_buy_base": 803.25,
          "taker_buy_quote": 11413.7021
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.16,
          "high": 14.16,
          "low": 14.11,
          "close": 14.12,
          "volume": 78.07,
          "close_time": 1764118799999,
          "quote_volume": 1103.7662,
          "trades": 30,
          "taker_buy_base": 18.14,
          "taker_buy_quote": 256.523
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 14.1,
          "high": 14.48,
          "low": 14.07,
          "close": 14.13,
          "volume": 2198.24,
          "close_time": 1764122399999,
          "quote_volume": 31135.0881,
          "trades": 127,
          "taker_buy_base": 1681.43,
          "taker_buy_quote": 23837.0346
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 14.13,
          "high": 14.37,
          "low": 14.08,
          "close": 14.09,
          "volume": 1495.65,
          "close_time": 1764125999999,
          "quote_volume": 21183.7452,
          "trades": 78,
          "taker_buy_base": 833.34,
          "taker_buy_quote": 11829.8747
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 14.07,
          "high": 14.09,
          "low": 14.0,
          "close": 14.02,
          "volume": 269.43,
          "close_time": 1764129599999,
          "quote_volume": 3787.5315,
          "trades": 19,
          "taker_buy_base": 52.49,
          "taker_buy_quote": 738.5989
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 14.04,
          "high": 14.04,
          "low": 13.95,
          "close": 13.98,
          "volume": 557.49,
          "close_time": 1764133199999,
          "quote_volume": 7800.671,
          "trades": 62,
          "taker_buy_base": 264.41,
          "taker_buy_quote": 3700.3154
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 13.98,
          "high": 14.05,
          "low": 13.98,
          "close": 14.02,
          "volume": 713.45,
          "close_time": 1764136799999,
          "quote_volume": 9997.2614,
          "trades": 32,
          "taker_buy_base": 154.19,
          "taker_buy_quote": 2156.9729
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 14.01,
          "high": 14.06,
          "low": 14.01,
          "close": 14.06,
          "volume": 11.68,
          "close_time": 1764140399999,
          "quote_volume": 163.9258,
          "trades": 3,
          "taker_buy_base": 5.78,
          "taker_buy_quote": 81.2668
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 14.04,
          "high": 14.06,
          "low": 14.04,
          "close": 14.06,
          "volume": 11.76,
          "close_time": 1764143999999,
          "quote_volume": 165.1744,
          "trades": 5,
          "taker_buy_base": 11.41,
          "taker_buy_quote": 160.2569
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 14.07,
          "high": 14.07,
          "low": 13.98,
          "close": 13.98,
          "volume": 166.95,
          "close_time": 1764147599999,
          "quote_volume": 2340.0198,
          "trades": 26,
          "taker_buy_base": 152.53,
          "taker_buy_quote": 2137.5981
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 13.97,
          "high": 13.99,
          "low": 13.91,
          "close": 13.91,
          "volume": 872.8,
          "close_time": 1764151199999,
          "quote_volume": 12174.1908,
          "trades": 47,
          "taker_buy_base": 246.3,
          "taker_buy_quote": 3430.7692
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 13.92,
          "high": 13.95,
          "low": 13.88,
          "close": 13.91,
          "volume": 227.8,
          "close_time": 1764154799999,
          "quote_volume": 3171.8177,
          "trades": 59,
          "taker_buy_base": 23.55,
          "taker_buy_quote": 328.3284
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 13.91,
          "high": 13.91,
          "low": 13.84,
          "close": 13.86,
          "volume": 277.13,
          "close_time": 1764158399999,
          "quote_volume": 3836.7573,
          "trades": 21,
          "taker_buy_base": 195.99,
          "taker_buy_quote": 2713.2673
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 13.84,
          "high": 13.84,
          "low": 13.77,
          "close": 13.8,
          "volume": 169.7,
          "close_time": 1764161999999,
          "quote_volume": 2340.9515,
          "trades": 41,
          "taker_buy_base": 97.27,
          "taker_buy_quote": 1341.8265
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 13.8,
          "high": 13.89,
          "low": 13.79,
          "close": 13.89,
          "volume": 118.13,
          "close_time": 1764165599999,
          "quote_volume": 1634.0799,
          "trades": 41,
          "taker_buy_base": 77.49,
          "taker_buy_quote": 1070.748
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 13.87,
          "high": 13.92,
          "low": 13.83,
          "close": 13.83,
          "volume": 365.98,
          "close_time": 1764169199999,
          "quote_volume": 5077.1987,
          "trades": 37,
          "taker_buy_base": 286.13,
          "taker_buy_quote": 3970.1879
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 13.84,
          "high": 13.89,
          "low": 13.78,
          "close": 13.86,
          "volume": 278.37,
          "close_time": 1764172799999,
          "quote_volume": 3852.5925,
          "trades": 42,
          "taker_buy_base": 193.05,
          "taker_buy_quote": 2671.2358
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 13.86,
          "high": 14.0,
          "low": 13.64,
          "close": 13.74,
          "volume": 1254.42,
          "close_time": 1764176399999,
          "quote_volume": 17347.4815,
          "trades": 166,
          "taker_buy_base": 640.55,
          "taker_buy_quote": 8878.9595
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 13.75,
          "high": 14.06,
          "low": 13.69,
          "close": 14.03,
          "volume": 7643.14,
          "close_time": 1764179999999,
          "quote_volume": 106599.0784,
          "trades": 318,
          "taker_buy_base": 1152.55,
          "taker_buy_quote": 15956.3578
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 14.03,
          "high": 14.14,
          "low": 14.02,
          "close": 14.12,
          "volume": 7627.4,
          "close_time": 1764183599999,
          "quote_volume": 107321.0432,
          "trades": 611,
          "taker_buy_base": 495.22,
          "taker_buy_quote": 6976.6099
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 14.11,
          "high": 14.14,
          "low": 14.03,
          "close": 14.07,
          "volume": 810.32,
          "close_time": 1764187199999,
          "quote_volume": 11395.2115,
          "trades": 71,
          "taker_buy_base": 78.28,
          "taker_buy_quote": 1101.9258
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 14.07,
          "high": 14.1,
          "low": 14.03,
          "close": 14.05,
          "volume": 430.71,
          "close_time": 1764190799999,
          "quote_volume": 6055.251,
          "trades": 28,
          "taker_buy_base": 288.27,
          "taker_buy_quote": 4053.252
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 14.05,
          "high": 14.19,
          "low": 14.04,
          "close": 14.11,
          "volume": 238.57,
          "close_time": 1764194399999,
          "quote_volume": 3363.9056,
          "trades": 42,
          "taker_buy_base": 108.59,
          "taker_buy_quote": 1530.0858
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 14.11,
          "high": 14.18,
          "low": 14.1,
          "close": 14.14,
          "volume": 462.81,
          "close_time": 1764197999999,
          "quote_volume": 6530.6624,
          "trades": 26,
          "taker_buy_base": 352.8,
          "taker_buy_quote": 4976.6793
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 14.15,
          "high": 14.17,
          "low": 14.12,
          "close": 14.14,
          "volume": 294.72,
          "close_time": 1764201599999,
          "quote_volume": 4167.336,
          "trades": 15,
          "taker_buy_base": 26.17,
          "taker_buy_quote": 369.9142
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.14,
          "high": 14.18,
          "low": 14.07,
          "close": 14.17,
          "volume": 219.64,
          "close_time": 1764205199999,
          "quote_volume": 3100.7912,
          "trades": 28,
          "taker_buy_base": 205.07,
          "taker_buy_quote": 2895.3145
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 14.16,
          "high": 14.19,
          "low": 14.11,
          "close": 14.19,
          "volume": 515.53,
          "close_time": 1764208799999,
          "quote_volume": 7297.7226,
          "trades": 35,
          "taker_buy_base": 217.36,
          "taker_buy_quote": 3079.3465
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 14.15,
          "high": 14.2,
          "low": 14.09,
          "close": 14.13,
          "volume": 169.97,
          "close_time": 1764212399999,
          "quote_volume": 2404.2345,
          "trades": 34,
          "taker_buy_base": 80.3,
          "taker_buy_quote": 1135.1447
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 14.12,
          "high": 14.14,
          "low": 14.03,
          "close": 14.05,
          "volume": 145.16,
          "close_time": 1764215999999,
          "quote_volume": 2045.755,
          "trades": 46,
          "taker_buy_base": 99.43,
          "taker_buy_quote": 1401.0764
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 14.03,
          "high": 14.09,
          "low": 14.03,
          "close": 14.06,
          "volume": 205.74,
          "close_time": 1764219599999,
          "quote_volume": 2889.695,
          "trades": 78,
          "taker_buy_base": 166.92,
          "taker_buy_quote": 2344.1522
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 14.06,
          "high": 14.06,
          "low": 13.94,
          "close": 13.96,
          "volume": 455.92,
          "close_time": 1764223199999,
          "quote_volume": 6368.3485,
          "trades": 51,
          "taker_buy_base": 207.45,
          "taker_buy_quote": 2900.5416
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 13.96,
          "high": 14.04,
          "low": 13.96,
          "close": 14.04,
          "volume": 84.85,
          "close_time": 1764226799999,
          "quote_volume": 1188.489,
          "trades": 26,
          "taker_buy_base": 70.82,
          "taker_buy_quote": 992.2389
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 14.04,
          "high": 14.04,
          "low": 14.0,
          "close": 14.01,
          "volume": 369.13,
          "close_time": 1764230399999,
          "quote_volume": 5173.429,
          "trades": 30,
          "taker_buy_base": 245.8,
          "taker_buy_quote": 3444.0716
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 14.0,
          "high": 14.0,
          "low": 13.97,
          "close": 13.98,
          "volume": 133.33,
          "close_time": 1764233999999,
          "quote_volume": 1863.7529,
          "trades": 22,
          "taker_buy_base": 40.16,
          "taker_buy_quote": 561.9377
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 14.0,
          "high": 14.06,
          "low": 13.96,
          "close": 13.99,
          "volume": 950.89,
          "close_time": 1764237599999,
          "quote_volume": 13327.2924,
          "trades": 68,
          "taker_buy_base": 337.69,
          "taker_buy_quote": 4741.5803
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 13.99,
          "high": 14.0,
          "low": 13.95,
          "close": 13.99,
          "volume": 424.37,
          "close_time": 1764241199999,
          "quote_volume": 5926.1539,
          "trades": 30,
          "taker_buy_base": 139.63,
          "taker_buy_quote": 1952.4408
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 13.99,
          "high": 13.99,
          "low": 13.91,
          "close": 13.91,
          "volume": 107.21,
          "close_time": 1764244799999,
          "quote_volume": 1497.0893,
          "trades": 22,
          "taker_buy_base": 0.35,
          "taker_buy_quote": 4.8965
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 13.92,
          "high": 13.94,
          "low": 13.84,
          "close": 13.84,
          "volume": 2372.83,
          "close_time": 1764248399999,
          "quote_volume": 32888.3824,
          "trades": 101,
          "taker_buy_base": 82.42,
          "taker_buy_quote": 1146.1564
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 13.88,
          "high": 13.92,
          "low": 13.86,
          "close": 13.88,
          "volume": 6848.28,
          "close_time": 1764251999999,
          "quote_volume": 95095.9087,
          "trades": 293,
          "taker_buy_base": 906.37,
          "taker_buy_quote": 12582.722
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 13.89,
          "high": 13.93,
          "low": 13.88,
          "close": 13.91,
          "volume": 517.51,
          "close_time": 1764255599999,
          "quote_volume": 7192.4131,
          "trades": 27,
          "taker_buy_base": 497.41,
          "taker_buy_quote": 6912.9517
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 13.95,
          "high": 14.04,
          "low": 13.92,
          "close": 14.0,
          "volume": 203.82,
          "close_time": 1764259199999,
          "quote_volume": 2846.298,
          "trades": 41,
          "taker_buy_base": 165.61,
          "taker_buy_quote": 2313.3393
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 14.0,
          "high": 14.04,
          "low": 13.97,
          "close": 14.01,
          "volume": 440.95,
          "close_time": 1764262799999,
          "quote_volume": 6179.5442,
          "trades": 34,
          "taker_buy_base": 39.87,
          "taker_buy_quote": 558.4086
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 14.02,
          "high": 14.02,
          "low": 13.98,
          "close": 14.0,
          "volume": 304.65,
          "close_time": 1764266399999,
          "quote_volume": 4262.8921,
          "trades": 41,
          "taker_buy_base": 17.49,
          "taker_buy_quote": 245.1866
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 14.0,
          "high": 14.02,
          "low": 13.97,
          "close": 14.01,
          "volume": 113.22,
          "close_time": 1764269999999,
          "quote_volume": 1583.4783,
          "trades": 38,
          "taker_buy_base": 48.56,
          "taker_buy_quote": 678.9169
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 14.0,
          "high": 14.0,
          "low": 13.94,
          "close": 13.95,
          "volume": 376.72,
          "close_time": 1764273599999,
          "quote_volume": 5258.9258,
          "trades": 46,
          "taker_buy_base": 55.9,
          "taker_buy_quote": 780.1856
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 13.97,
          "high": 13.99,
          "low": 13.96,
          "close": 13.98,
          "volume": 124.0,
          "close_time": 1764277199999,
          "quote_volume": 1732.7773,
          "trades": 26,
          "taker_buy_base": 105.64,
          "taker_buy_quote": 1476.2881
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 13.98,
          "high": 14.03,
          "low": 13.97,
          "close": 14.01,
          "volume": 20.61,
          "close_time": 1764280799999,
          "quote_volume": 288.724,
          "trades": 8,
          "taker_buy_base": 17.0,
          "taker_buy_quote": 238.1176
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 13.96,
          "high": 13.98,
          "low": 13.84,
          "close": 13.84,
          "volume": 113.3,
          "close_time": 1764284399999,
          "quote_volume": 1578.5854,
          "trades": 22,
          "taker_buy_base": 38.97,
          "taker_buy_quote": 543.7244
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 13.88,
          "high": 13.9,
          "low": 13.87,
          "close": 13.89,
          "volume": 69.71,
          "close_time": 1764287999999,
          "quote_volume": 967.8863,
          "trades": 15,
          "taker_buy_base": 33.4,
          "taker_buy_quote": 463.7582
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 13.84,
          "high": 13.88,
          "low": 13.83,
          "close": 13.86,
          "volume": 575.75,
          "close_time": 1764291599999,
          "quote_volume": 7968.2522,
          "trades": 31,
          "taker_buy_base": 188.38,
          "taker_buy_quote": 2606.1162
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 13.83,
          "high": 13.83,
          "low": 13.74,
          "close": 13.74,
          "volume": 1850.46,
          "close_time": 1764295199999,
          "quote_volume": 25543.8529,
          "trades": 117,
          "taker_buy_base": 249.68,
          "taker_buy_quote": 3442.2102
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 13.74,
          "high": 13.77,
          "low": 13.68,
          "close": 13.75,
          "volume": 4800.26,
          "close_time": 1764298799999,
          "quote_volume": 65879.2607,
          "trades": 194,
          "taker_buy_base": 1565.82,
          "taker_buy_quote": 21466.8869
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 13.73,
          "high": 13.78,
          "low": 13.73,
          "close": 13.77,
          "volume": 349.13,
          "close_time": 1764302399999,
          "quote_volume": 4809.489,
          "trades": 15,
          "taker_buy_base": 31.59,
          "taker_buy_quote": 435.001
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 13.77,
          "high": 13.77,
          "low": 13.72,
          "close": 13.72,
          "volume": 55.23,
          "close_time": 1764305999999,
          "quote_volume": 760.1926,
          "trades": 6,
          "taker_buy_base": 48.74,
          "taker_buy_quote": 671.0908
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 13.72,
          "high": 13.77,
          "low": 13.7,
          "close": 13.77,
          "volume": 1385.92,
          "close_time": 1764309599999,
          "quote_volume": 19051.4431,
          "trades": 51,
          "taker_buy_base": 1186.46,
          "taker_buy_quote": 16310.993
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 13.75,
          "high": 13.75,
          "low": 13.7,
          "close": 13.71,
          "volume": 52.73,
          "close_time": 1764313199999,
          "quote_volume": 722.8498,
          "trades": 12,
          "taker_buy_base": 4.22,
          "taker_buy_quote": 57.8648
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 13.72,
          "high": 13.82,
          "low": 13.72,
          "close": 13.82,
          "volume": 155.1,
          "close_time": 1764316799999,
          "quote_volume": 2135.9215,
          "trades": 14,
          "taker_buy_base": 139.14,
          "taker_buy_quote": 1915.6491
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 13.8,
          "high": 14.2,
          "low": 13.79,
          "close": 14.06,
          "volume": 705.94,
          "close_time": 1764320399999,
          "quote_volume": 9865.7067,
          "trades": 77,
          "taker_buy_base": 331.51,
          "taker_buy_quote": 4648.2989
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 14.08,
          "high": 14.08,
          "low": 14.0,
          "close": 14.0,
          "volume": 966.72,
          "close_time": 1764323999999,
          "quote_volume": 13579.2799,
          "trades": 61,
          "taker_buy_base": 378.63,
          "taker_buy_quote": 5317.4092
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 14.01,
          "high": 14.02,
          "low": 13.96,
          "close": 14.0,
          "volume": 169.59,
          "close_time": 1764327599999,
          "quote_volume": 2371.8335,
          "trades": 28,
          "taker_buy_base": 128.68,
          "taker_buy_quote": 1799.8304
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 14.02,
          "high": 14.02,
          "low": 13.86,
          "close": 13.91,
          "volume": 1773.85,
          "close_time": 1764331199999,
          "quote_volume": 24707.5595,
          "trades": 84,
          "taker_buy_base": 663.37,
          "taker_buy_quote": 9214.9315
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 13.92,
          "high": 13.92,
          "low": 13.86,
          "close": 13.88,
          "volume": 31.4,
          "close_time": 1764334799999,
          "quote_volume": 435.8152,
          "trades": 9,
          "taker_buy_base": 26.25,
          "taker_buy_quote": 364.3415
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 13.85,
          "high": 14.0,
          "low": 13.84,
          "close": 13.97,
          "volume": 316.9,
          "close_time": 1764338399999,
          "quote_volume": 4406.7927,
          "trades": 39,
          "taker_buy_base": 206.87,
          "taker_buy_quote": 2880.4133
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 13.99,
          "high": 14.03,
          "low": 13.89,
          "close": 13.96,
          "volume": 513.19,
          "close_time": 1764341999999,
          "quote_volume": 7166.7433,
          "trades": 72,
          "taker_buy_base": 205.26,
          "taker_buy_quote": 2866.422
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 13.99,
          "high": 14.02,
          "low": 13.94,
          "close": 13.97,
          "volume": 267.81,
          "close_time": 1764345599999,
          "quote_volume": 3737.3582,
          "trades": 16,
          "taker_buy_base": 251.43,
          "taker_buy_quote": 3508.4013
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 13.94,
          "high": 13.94,
          "low": 13.77,
          "close": 13.8,
          "volume": 285.44,
          "close_time": 1764349199999,
          "quote_volume": 3951.26,
          "trades": 49,
          "taker_buy_base": 177.68,
          "taker_buy_quote": 2457.3826
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 13.76,
          "high": 13.77,
          "low": 13.64,
          "close": 13.67,
          "volume": 9654.11,
          "close_time": 1764352799999,
          "quote_volume": 132351.7588,
          "trades": 239,
          "taker_buy_base": 1481.58,
          "taker_buy_quote": 20306.7682
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 13.65,
          "high": 13.86,
          "low": 13.61,
          "close": 13.7,
          "volume": 523.07,
          "close_time": 1764356399999,
          "quote_volume": 7170.261,
          "trades": 67,
          "taker_buy_base": 394.04,
          "taker_buy_quote": 5407.4088
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 13.7,
          "high": 13.8,
          "low": 13.7,
          "close": 13.78,
          "volume": 869.26,
          "close_time": 1764359999999,
          "quote_volume": 11948.5864,
          "trades": 63,
          "taker_buy_base": 249.15,
          "taker_buy_quote": 3416.1852
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 13.78,
          "high": 13.79,
          "low": 13.74,
          "close": 13.79,
          "volume": 25.2,
          "close_time": 1764363599999,
          "quote_volume": 347.2432,
          "trades": 8,
          "taker_buy_base": 1.38,
          "taker_buy_quote": 18.9704
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 13.8,
          "high": 13.81,
          "low": 13.75,
          "close": 13.75,
          "volume": 54.17,
          "close_time": 1764367199999,
          "quote_volume": 746.1484,
          "trades": 16,
          "taker_buy_base": 10.0,
          "taker_buy_quote": 137.7556
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 13.75,
          "high": 13.8,
          "low": 13.72,
          "close": 13.8,
          "volume": 1498.62,
          "close_time": 1764370799999,
          "quote_volume": 20643.8399,
          "trades": 75,
          "taker_buy_base": 256.61,
          "taker_buy_quote": 3533.9251
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 13.8,
          "high": 13.83,
          "low": 13.79,
          "close": 13.8,
          "volume": 985.61,
          "close_time": 1764374399999,
          "quote_volume": 13602.8276,
          "trades": 23,
          "taker_buy_base": 6.25,
          "taker_buy_quote": 86.3713
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 13.8,
          "high": 13.83,
          "low": 13.78,
          "close": 13.81,
          "volume": 635.26,
          "close_time": 1764377999999,
          "quote_volume": 8768.0328,
          "trades": 21,
          "taker_buy_base": 181.76,
          "taker_buy_quote": 2510.1192
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 13.88,
          "high": 13.9,
          "low": 13.88,
          "close": 13.88,
          "volume": 415.73,
          "close_time": 1764381599999,
          "quote_volume": 5772.4096,
          "trades": 14,
          "taker_buy_base": 197.0,
          "taker_buy_quote": 2734.5376
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 13.86,
          "high": 13.86,
          "low": 13.77,
          "close": 13.81,
          "volume": 80.97,
          "close_time": 1764385199999,
          "quote_volume": 1117.5099,
          "trades": 13,
          "taker_buy_base": 23.26,
          "taker_buy_quote": 321.4119
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 13.81,
          "high": 13.84,
          "low": 13.81,
          "close": 13.82,
          "volume": 413.78,
          "close_time": 1764388799999,
          "quote_volume": 5720.286,
          "trades": 37,
          "taker_buy_base": 275.79,
          "taker_buy_quote": 3813.2642
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 13.8,
          "high": 13.84,
          "low": 13.79,
          "close": 13.83,
          "volume": 212.69,
          "close_time": 1764392399999,
          "quote_volume": 2938.9829,
          "trades": 15,
          "taker_buy_base": 193.01,
          "taker_buy_quote": 2667.3686
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 13.84,
          "high": 13.88,
          "low": 13.84,
          "close": 13.88,
          "volume": 5.09,
          "close_time": 1764395999999,
          "quote_volume": 70.4672,
          "trades": 3,
          "taker_buy_base": 5.09,
          "taker_buy_quote": 70.4672
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 13.83,
          "high": 13.83,
          "low": 13.71,
          "close": 13.74,
          "volume": 134.37,
          "close_time": 1764399599999,
          "quote_volume": 1850.7761,
          "trades": 28,
          "taker_buy_base": 20.02,
          "taker_buy_quote": 275.5508
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 13.72,
          "high": 13.74,
          "low": 13.68,
          "close": 13.68,
          "volume": 82.49,
          "close_time": 1764403199999,
          "quote_volume": 1130.1483,
          "trades": 36,
          "taker_buy_base": 74.81,
          "taker_buy_quote": 1024.9344
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 13.68,
          "high": 13.71,
          "low": 13.67,
          "close": 13.67,
          "volume": 154.48,
          "close_time": 1764406799999,
          "quote_volume": 2115.8552,
          "trades": 33,
          "taker_buy_base": 95.32,
          "taker_buy_quote": 1305.9635
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 13.69,
          "high": 13.69,
          "low": 13.64,
          "close": 13.66,
          "volume": 378.26,
          "close_time": 1764410399999,
          "quote_volume": 5170.763,
          "trades": 37,
          "taker_buy_base": 288.57,
          "taker_buy_quote": 3946.1765
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 13.66,
          "high": 13.68,
          "low": 13.63,
          "close": 13.67,
          "volume": 143.37,
          "close_time": 1764413999999,
          "quote_volume": 1957.4939,
          "trades": 17,
          "taker_buy_base": 6.63,
          "taker_buy_quote": 90.5721
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 13.67,
          "high": 13.7,
          "low": 13.67,
          "close": 13.7,
          "volume": 133.37,
          "close_time": 1764417599999,
          "quote_volume": 1823.3639,
          "trades": 6,
          "taker_buy_base": 1.92,
          "taker_buy_quote": 26.304
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 13.72,
          "high": 13.73,
          "low": 13.66,
          "close": 13.66,
          "volume": 301.93,
          "close_time": 1764421199999,
          "quote_volume": 4139.2661,
          "trades": 16,
          "taker_buy_base": 201.71,
          "taker_buy_quote": 2769.4646
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 13.66,
          "high": 13.68,
          "low": 13.65,
          "close": 13.68,
          "volume": 113.28,
          "close_time": 1764424799999,
          "quote_volume": 1548.6796,
          "trades": 11,
          "taker_buy_base": 4.46,
          "taker_buy_quote": 60.949
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 13.67,
          "high": 13.68,
          "low": 13.66,
          "close": 13.67,
          "volume": 20.08,
          "close_time": 1764428399999,
          "quote_volume": 274.4846,
          "trades": 16,
          "taker_buy_base": 10.99,
          "taker_buy_quote": 150.2243
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 13.65,
          "high": 13.75,
          "low": 13.65,
          "close": 13.75,
          "volume": 955.41,
          "close_time": 1764431999999,
          "quote_volume": 13095.3679,
          "trades": 41,
          "taker_buy_base": 309.68,
          "taker_buy_quote": 4246.4507
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 13.74,
          "high": 13.75,
          "low": 13.72,
          "close": 13.74,
          "volume": 541.39,
          "close_time": 1764435599999,
          "quote_volume": 7430.949,
          "trades": 22,
          "taker_buy_base": 24.54,
          "taker_buy_quote": 337.1019
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 13.75,
          "high": 13.76,
          "low": 13.64,
          "close": 13.64,
          "volume": 717.3,
          "close_time": 1764439199999,
          "quote_volume": 9814.3015,
          "trades": 62,
          "taker_buy_base": 284.24,
          "taker_buy_quote": 3893.7469
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 13.63,
          "high": 13.65,
          "low": 13.55,
          "close": 13.65,
          "volume": 1586.13,
          "close_time": 1764442799999,
          "quote_volume": 21570.8903,
          "trades": 89,
          "taker_buy_base": 1064.93,
          "taker_buy_quote": 14490.7412
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 13.65,
          "high": 13.66,
          "low": 13.63,
          "close": 13.63,
          "volume": 100.2,
          "close_time": 1764446399999,
          "quote_volume": 1367.7739,
          "trades": 10,
          "taker_buy_base": 9.51,
          "taker_buy_quote": 129.8554
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 13.61,
          "high": 13.74,
          "low": 13.59,
          "close": 13.74,
          "volume": 189.86,
          "close_time": 1764449999999,
          "quote_volume": 2587.3215,
          "trades": 20,
          "taker_buy_base": 35.89,
          "taker_buy_quote": 490.6571
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 13.74,
          "high": 13.74,
          "low": 13.7,
          "close": 13.74,
          "volume": 11.59,
          "close_time": 1764453599999,
          "quote_volume": 159.0348,
          "trades": 9,
          "taker_buy_base": 11.59,
          "taker_buy_quote": 159.0348
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 13.7,
          "high": 13.71,
          "low": 13.7,
          "close": 13.71,
          "volume": 3.0,
          "close_time": 1764457199999,
          "quote_volume": 41.12,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 13.69,
          "high": 13.73,
          "low": 13.68,
          "close": 13.73,
          "volume": 838.22,
          "close_time": 1764460799999,
          "quote_volume": 11483.4535,
          "trades": 13,
          "taker_buy_base": 353.46,
          "taker_buy_quote": 4851.0422
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 13.72,
          "high": 13.73,
          "low": 13.71,
          "close": 13.72,
          "volume": 566.15,
          "close_time": 1764464399999,
          "quote_volume": 7768.9053,
          "trades": 18,
          "taker_buy_base": 164.03,
          "taker_buy_quote": 2250.4857
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 13.72,
          "high": 13.78,
          "low": 13.72,
          "close": 13.75,
          "volume": 860.9,
          "close_time": 1764467999999,
          "quote_volume": 11848.3889,
          "trades": 56,
          "taker_buy_base": 487.81,
          "taker_buy_quote": 6712.7644
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 13.78,
          "high": 13.78,
          "low": 13.7,
          "close": 13.7,
          "volume": 121.29,
          "close_time": 1764471599999,
          "quote_volume": 1665.4267,
          "trades": 20,
          "taker_buy_base": 49.96,
          "taker_buy_quote": 685.8852
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 13.7,
          "high": 13.74,
          "low": 13.62,
          "close": 13.74,
          "volume": 298.09,
          "close_time": 1764475199999,
          "quote_volume": 4076.4443,
          "trades": 40,
          "taker_buy_base": 230.33,
          "taker_buy_quote": 3152.14
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 13.75,
          "high": 13.75,
          "low": 13.73,
          "close": 13.74,
          "volume": 81.18,
          "close_time": 1764478799999,
          "quote_volume": 1115.3301,
          "trades": 21,
          "taker_buy_base": 40.43,
          "taker_buy_quote": 555.4929
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 13.72,
          "high": 13.72,
          "low": 13.68,
          "close": 13.7,
          "volume": 251.73,
          "close_time": 1764482399999,
          "quote_volume": 3449.8928,
          "trades": 29,
          "taker_buy_base": 234.74,
          "taker_buy_quote": 3217.2275
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 13.72,
          "high": 13.82,
          "low": 13.72,
          "close": 13.79,
          "volume": 147.99,
          "close_time": 1764485999999,
          "quote_volume": 2034.4623,
          "trades": 14,
          "taker_buy_base": 147.99,
          "taker_buy_quote": 2034.4623
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 13.8,
          "high": 13.84,
          "low": 13.79,
          "close": 13.82,
          "volume": 731.37,
          "close_time": 1764489599999,
          "quote_volume": 10104.1118,
          "trades": 40,
          "taker_buy_base": 610.28,
          "taker_buy_quote": 8431.5933
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 13.82,
          "high": 13.9,
          "low": 13.82,
          "close": 13.84,
          "volume": 529.09,
          "close_time": 1764493199999,
          "quote_volume": 7332.045,
          "trades": 44,
          "taker_buy_base": 349.82,
          "taker_buy_quote": 4848.3586
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 13.83,
          "high": 13.87,
          "low": 13.81,
          "close": 13.84,
          "volume": 500.07,
          "close_time": 1764496799999,
          "quote_volume": 6923.6828,
          "trades": 45,
          "taker_buy_base": 210.55,
          "taker_buy_quote": 2914.7471
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 13.81,
          "high": 13.82,
          "low": 13.81,
          "close": 13.82,
          "volume": 326.36,
          "close_time": 1764500399999,
          "quote_volume": 4507.408,
          "trades": 43,
          "taker_buy_base": 80.69,
          "taker_buy_quote": 1114.6446
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 13.81,
          "high": 13.83,
          "low": 13.75,
          "close": 13.79,
          "volume": 303.34,
          "close_time": 1764503999999,
          "quote_volume": 4180.2715,
          "trades": 63,
          "taker_buy_base": 161.37,
          "taker_buy_quote": 2223.1907
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 13.78,
          "high": 13.88,
          "low": 13.74,
          "close": 13.85,
          "volume": 926.47,
          "close_time": 1764507599999,
          "quote_volume": 12809.9812,
          "trades": 66,
          "taker_buy_base": 542.83,
          "taker_buy_quote": 7506.332
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 13.86,
          "high": 14.01,
          "low": 13.84,
          "close": 13.97,
          "volume": 2274.17,
          "close_time": 1764511199999,
          "quote_volume": 31684.5792,
          "trades": 113,
          "taker_buy_base": 1209.03,
          "taker_buy_quote": 16811.4087
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 13.97,
          "high": 13.97,
          "low": 13.87,
          "close": 13.87,
          "volume": 553.05,
          "close_time": 1764514799999,
          "quote_volume": 7688.7951,
          "trades": 50,
          "taker_buy_base": 250.56,
          "taker_buy_quote": 3480.6233
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 13.88,
          "high": 13.93,
          "low": 13.84,
          "close": 13.93,
          "volume": 308.31,
          "close_time": 1764518399999,
          "quote_volume": 4271.7788,
          "trades": 16,
          "taker_buy_base": 145.96,
          "taker_buy_quote": 2021.2156
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 13.95,
          "high": 14.02,
          "low": 13.95,
          "close": 14.01,
          "volume": 540.07,
          "close_time": 1764521999999,
          "quote_volume": 7553.7054,
          "trades": 31,
          "taker_buy_base": 315.03,
          "taker_buy_quote": 4405.2803
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 13.97,
          "high": 13.97,
          "low": 13.93,
          "close": 13.94,
          "volume": 164.5,
          "close_time": 1764525599999,
          "quote_volume": 2293.7863,
          "trades": 8,
          "taker_buy_base": 3.58,
          "taker_buy_quote": 49.8694
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 13.94,
          "high": 13.95,
          "low": 13.92,
          "close": 13.93,
          "volume": 1041.99,
          "close_time": 1764529199999,
          "quote_volume": 14519.1474,
          "trades": 48,
          "taker_buy_base": 453.88,
          "taker_buy_quote": 6324.7024
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 13.96,
          "high": 13.96,
          "low": 13.91,
          "close": 13.93,
          "volume": 263.89,
          "close_time": 1764532799999,
          "quote_volume": 3678.4927,
          "trades": 17,
          "taker_buy_base": 20.36,
          "taker_buy_quote": 283.6872
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 13.95,
          "high": 13.97,
          "low": 13.95,
          "close": 13.97,
          "volume": 91.99,
          "close_time": 1764536399999,
          "quote_volume": 1284.5666,
          "trades": 14,
          "taker_buy_base": 85.42,
          "taker_buy_quote": 1192.9101
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 13.98,
          "high": 13.98,
          "low": 13.89,
          "close": 13.89,
          "volume": 139.44,
          "close_time": 1764539999999,
          "quote_volume": 1943.9763,
          "trades": 21,
          "taker_buy_base": 24.66,
          "taker_buy_quote": 342.9599
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 13.91,
          "high": 13.95,
          "low": 13.88,
          "close": 13.91,
          "volume": 197.27,
          "close_time": 1764543599999,
          "quote_volume": 2747.1864,
          "trades": 19,
          "taker_buy_base": 194.68,
          "taker_buy_quote": 2711.1027
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 13.87,
          "high": 13.87,
          "low": 13.72,
          "close": 13.72,
          "volume": 182.07,
          "close_time": 1764547199999,
          "quote_volume": 2506.1679,
          "trades": 36,
          "taker_buy_base": 146.21,
          "taker_buy_quote": 2011.5945
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 12.99,
          "close": 13.02,
          "volume": 11484.4,
          "close_time": 1764550799999,
          "quote_volume": 152967.5432,
          "trades": 650,
          "taker_buy_base": 5802.48,
          "taker_buy_quote": 77318.5892
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 13.02,
          "high": 13.15,
          "low": 12.97,
          "close": 13.02,
          "volume": 407.07,
          "close_time": 1764554399999,
          "quote_volume": 5296.582,
          "trades": 55,
          "taker_buy_base": 115.43,
          "taker_buy_quote": 1503.3721
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 13.07,
          "high": 13.07,
          "low": 13.0,
          "close": 13.04,
          "volume": 589.56,
          "close_time": 1764557999999,
          "quote_volume": 7688.553,
          "trades": 47,
          "taker_buy_base": 402.72,
          "taker_buy_quote": 5258.7323
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 13.04,
          "high": 13.04,
          "low": 12.89,
          "close": 12.95,
          "volume": 1699.45,
          "close_time": 1764561599999,
          "quote_volume": 22027.9831,
          "trades": 87,
          "taker_buy_base": 631.12,
          "taker_buy_quote": 8195.9242
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 12.91,
          "high": 12.96,
          "low": 12.87,
          "close": 12.92,
          "volume": 297.2,
          "close_time": 1764565199999,
          "quote_volume": 3840.9161,
          "trades": 38,
          "taker_buy_base": 192.89,
          "taker_buy_quote": 2493.0981
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 12.92,
          "high": 12.97,
          "low": 12.85,
          "close": 12.85,
          "volume": 685.21,
          "close_time": 1764568799999,
          "quote_volume": 8845.4013,
          "trades": 36,
          "taker_buy_base": 371.13,
          "taker_buy_quote": 4801.0263
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 12.84,
          "high": 12.92,
          "low": 12.83,
          "close": 12.9,
          "volume": 192.49,
          "close_time": 1764572399999,
          "quote_volume": 2475.5978,
          "trades": 25,
          "taker_buy_base": 88.12,
          "taker_buy_quote": 1131.4536
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 12.88,
          "high": 12.92,
          "low": 12.83,
          "close": 12.91,
          "volume": 1581.94,
          "close_time": 1764575999999,
          "quote_volume": 20370.7161,
          "trades": 84,
          "taker_buy_base": 765.82,
          "taker_buy_quote": 9866.3806
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 12.91,
          "high": 12.92,
          "low": 12.84,
          "close": 12.86,
          "volume": 402.04,
          "close_time": 1764579599999,
          "quote_volume": 5188.362,
          "trades": 28,
          "taker_buy_base": 272.95,
          "taker_buy_quote": 3521.0827
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 12.85,
          "high": 12.95,
          "low": 12.85,
          "close": 12.92,
          "volume": 861.69,
          "close_time": 1764583199999,
          "quote_volume": 11128.0756,
          "trades": 43,
          "taker_buy_base": 479.33,
          "taker_buy_quote": 6188.4306
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 12.93,
          "high": 12.94,
          "low": 12.9,
          "close": 12.9,
          "volume": 415.26,
          "close_time": 1764586799999,
          "quote_volume": 5361.8012,
          "trades": 25,
          "taker_buy_base": 55.67,
          "taker_buy_quote": 719.2519
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 12.9,
          "high": 12.91,
          "low": 12.88,
          "close": 12.89,
          "volume": 191.03,
          "close_time": 1764590399999,
          "quote_volume": 2462.5155,
          "trades": 22,
          "taker_buy_base": 147.14,
          "taker_buy_quote": 1896.3952
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 12.86,
          "high": 12.91,
          "low": 12.72,
          "close": 12.91,
          "volume": 802.01,
          "close_time": 1764593999999,
          "quote_volume": 10302.3645,
          "trades": 94,
          "taker_buy_base": 506.43,
          "taker_buy_quote": 6506.444
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 12.91,
          "high": 12.97,
          "low": 12.9,
          "close": 12.93,
          "volume": 350.71,
          "close_time": 1764597599999,
          "quote_volume": 4530.1699,
          "trades": 36,
          "taker_buy_base": 198.33,
          "taker_buy_quote": 2563.5795
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 12.92,
          "high": 13.05,
          "low": 12.9,
          "close": 13.05,
          "volume": 479.54,
          "close_time": 1764601199999,
          "quote_volume": 6212.8914,
          "trades": 48,
          "taker_buy_base": 89.28,
          "taker_buy_quote": 1158.2794
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 13.02,
          "high": 13.02,
          "low": 12.65,
          "close": 12.86,
          "volume": 2521.45,
          "close_time": 1764604799999,
          "quote_volume": 32288.4461,
          "trades": 241,
          "taker_buy_base": 832.85,
          "taker_buy_quote": 10638.8308
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 12.8,
          "high": 12.82,
          "low": 12.71,
          "close": 12.75,
          "volume": 1007.62,
          "close_time": 1764608399999,
          "quote_volume": 12870.2115,
          "trades": 88,
          "taker_buy_base": 561.04,
          "taker_buy_quote": 7163.2083
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 12.76,
          "high": 12.83,
          "low": 12.76,
          "close": 12.8,
          "volume": 820.96,
          "close_time": 1764611999999,
          "quote_volume": 10497.7426,
          "trades": 63,
          "taker_buy_base": 647.96,
          "taker_buy_quote": 8288.3363
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 12.86,
          "high": 12.9,
          "low": 12.78,
          "close": 12.87,
          "volume": 4708.27,
          "close_time": 1764615599999,
          "quote_volume": 60542.3891,
          "trades": 101,
          "taker_buy_base": 2002.32,
          "taker_buy_quote": 25713.3673
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 12.84,
          "high": 12.85,
          "low": 12.73,
          "close": 12.76,
          "volume": 496.72,
          "close_time": 1764619199999,
          "quote_volume": 6355.0079,
          "trades": 37,
          "taker_buy_base": 306.73,
          "taker_buy_quote": 3924.7435
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 12.82,
          "high": 12.91,
          "low": 12.82,
          "close": 12.85,
          "volume": 328.05,
          "close_time": 1764622799999,
          "quote_volume": 4215.3361,
          "trades": 34,
          "taker_buy_base": 304.36,
          "taker_buy_quote": 3911.5396
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 12.84,
          "high": 12.96,
          "low": 12.84,
          "close": 12.92,
          "volume": 285.66,
          "close_time": 1764626399999,
          "quote_volume": 3692.329,
          "trades": 39,
          "taker_buy_base": 195.11,
          "taker_buy_quote": 2520.9448
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 12.96,
          "high": 13.02,
          "low": 12.95,
          "close": 12.99,
          "volume": 265.93,
          "close_time": 1764629999999,
          "quote_volume": 3453.9951,
          "trades": 34,
          "taker_buy_base": 133.78,
          "taker_buy_quote": 1738.9644
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 12.99,
          "high": 13.04,
          "low": 12.98,
          "close": 13.0,
          "volume": 223.38,
          "close_time": 1764633599999,
          "quote_volume": 2903.3181,
          "trades": 22,
          "taker_buy_base": 100.65,
          "taker_buy_quote": 1307.0663
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.99,
          "high": 13.01,
          "low": 12.95,
          "close": 12.99,
          "volume": 1034.62,
          "close_time": 1764637199999,
          "quote_volume": 13418.8393,
          "trades": 37,
          "taker_buy_base": 94.73,
          "taker_buy_quote": 1231.2593
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 13.0,
          "high": 13.11,
          "low": 12.99,
          "close": 12.99,
          "volume": 311.64,
          "close_time": 1764640799999,
          "quote_volume": 4061.7549,
          "trades": 73,
          "taker_buy_base": 224.86,
          "taker_buy_quote": 2931.6758
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 12.94,
          "high": 13.01,
          "low": 12.94,
          "close": 13.0,
          "volume": 88.43,
          "close_time": 1764644399999,
          "quote_volume": 1148.0129,
          "trades": 23,
          "taker_buy_base": 53.43,
          "taker_buy_quote": 693.6404
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 12.97,
          "high": 12.98,
          "low": 12.89,
          "close": 12.98,
          "volume": 134.48,
          "close_time": 1764647999999,
          "quote_volume": 1742.8394,
          "trades": 23,
          "taker_buy_base": 111.16,
          "taker_buy_quote": 1440.8611
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 13.01,
          "high": 13.01,
          "low": 12.94,
          "close": 12.94,
          "volume": 148.74,
          "close_time": 1764651599999,
          "quote_volume": 1927.7323,
          "trades": 50,
          "taker_buy_base": 110.66,
          "taker_buy_quote": 1434.3391
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 12.92,
          "high": 12.92,
          "low": 12.9,
          "close": 12.9,
          "volume": 124.23,
          "close_time": 1764655199999,
          "quote_volume": 1604.8654,
          "trades": 6,
          "taker_buy_base": 111.63,
          "taker_buy_quote": 1442.2596
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 12.95,
          "high": 13.01,
          "low": 12.93,
          "close": 13.0,
          "volume": 283.64,
          "close_time": 1764658799999,
          "quote_volume": 3686.7339,
          "trades": 14,
          "taker_buy_base": 74.43,
          "taker_buy_quote": 966.2851
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 12.99,
          "high": 13.0,
          "low": 12.97,
          "close": 12.97,
          "volume": 42.55,
          "close_time": 1764662399999,
          "quote_volume": 552.2669,
          "trades": 6,
          "taker_buy_base": 42.55,
          "taker_buy_quote": 552.2669
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 12.9,
          "high": 12.9,
          "low": 12.87,
          "close": 12.87,
          "volume": 113.72,
          "close_time": 1764665999999,
          "quote_volume": 1464.2663,
          "trades": 16,
          "taker_buy_base": 19.51,
          "taker_buy_quote": 251.2287
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 12.88,
          "high": 12.92,
          "low": 12.87,
          "close": 12.89,
          "volume": 157.5,
          "close_time": 1764669599999,
          "quote_volume": 2029.7741,
          "trades": 18,
          "taker_buy_base": 156.27,
          "taker_buy_quote": 2013.8825
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 12.9,
          "high": 13.11,
          "low": 12.88,
          "close": 12.97,
          "volume": 1890.62,
          "close_time": 1764673199999,
          "quote_volume": 24447.3107,
          "trades": 77,
          "taker_buy_base": 1707.82,
          "taker_buy_quote": 22087.7881
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 12.97,
          "high": 13.06,
          "low": 12.97,
          "close": 13.06,
          "volume": 336.79,
          "close_time": 1764676799999,
          "quote_volume": 4388.2415,
          "trades": 43,
          "taker_buy_base": 62.14,
          "taker_buy_quote": 810.1068
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 13.05,
          "high": 13.07,
          "low": 13.03,
          "close": 13.07,
          "volume": 323.59,
          "close_time": 1764680399999,
          "quote_volume": 4221.5119,
          "trades": 25,
          "taker_buy_base": 13.17,
          "taker_buy_quote": 171.8041
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 13.1,
          "high": 13.13,
          "low": 13.08,
          "close": 13.11,
          "volume": 122.22,
          "close_time": 1764683999999,
          "quote_volume": 1600.655,
          "trades": 14,
          "taker_buy_base": 42.43,
          "taker_buy_quote": 556.0489
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 13.12,
          "high": 13.37,
          "low": 13.12,
          "close": 13.33,
          "volume": 646.65,
          "close_time": 1764687599999,
          "quote_volume": 8595.3751,
          "trades": 119,
          "taker_buy_base": 280.1,
          "taker_buy_quote": 3712.1174
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 13.35,
          "high": 13.86,
          "low": 13.35,
          "close": 13.83,
          "volume": 2895.85,
          "close_time": 1764691199999,
          "quote_volume": 39489.6901,
          "trades": 203,
          "taker_buy_base": 2020.22,
          "taker_buy_quote": 27516.4947
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 13.83,
          "high": 13.92,
          "low": 13.78,
          "close": 13.81,
          "volume": 1552.31,
          "close_time": 1764694799999,
          "quote_volume": 21492.7606,
          "trades": 166,
          "taker_buy_base": 440.31,
          "taker_buy_quote": 6098.013
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 13.81,
          "high": 13.84,
          "low": 13.76,
          "close": 13.77,
          "volume": 714.75,
          "close_time": 1764698399999,
          "quote_volume": 9866.4754,
          "trades": 57,
          "taker_buy_base": 214.41,
          "taker_buy_quote": 2961.8676
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 13.78,
          "high": 13.8,
          "low": 13.71,
          "close": 13.72,
          "volume": 706.16,
          "close_time": 1764701999999,
          "quote_volume": 9718.4898,
          "trades": 60,
          "taker_buy_base": 512.76,
          "taker_buy_quote": 7060.1204
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 13.74,
          "high": 13.78,
          "low": 13.63,
          "close": 13.63,
          "volume": 486.13,
          "close_time": 1764705599999,
          "quote_volume": 6655.846,
          "trades": 47,
          "taker_buy_base": 203.72,
          "taker_buy_quote": 2792.7549
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 13.63,
          "high": 13.63,
          "low": 13.53,
          "close": 13.6,
          "volume": 315.56,
          "close_time": 1764709199999,
          "quote_volume": 4289.4376,
          "trades": 57,
          "taker_buy_base": 123.07,
          "taker_buy_quote": 1673.9137
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 13.59,
          "high": 13.62,
          "low": 13.58,
          "close": 13.62,
          "volume": 381.13,
          "close_time": 1764712799999,
          "quote_volume": 5182.8083,
          "trades": 32,
          "taker_buy_base": 297.31,
          "taker_buy_quote": 4043.5786
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 13.62,
          "high": 13.66,
          "low": 13.61,
          "close": 13.62,
          "volume": 764.91,
          "close_time": 1764716399999,
          "quote_volume": 10420.1011,
          "trades": 21,
          "taker_buy_base": 27.6,
          "taker_buy_quote": 376.6272
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 13.63,
          "high": 13.65,
          "low": 13.59,
          "close": 13.6,
          "volume": 438.87,
          "close_time": 1764719999999,
          "quote_volume": 5975.8258,
          "trades": 28,
          "taker_buy_base": 45.88,
          "taker_buy_quote": 624.591
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.61,
          "high": 13.62,
          "low": 13.56,
          "close": 13.6,
          "volume": 186.22,
          "close_time": 1764723599999,
          "quote_volume": 2533.2656,
          "trades": 19,
          "taker_buy_base": 30.95,
          "taker_buy_quote": 420.4523
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 13.63,
          "high": 13.64,
          "low": 13.6,
          "close": 13.64,
          "volume": 35.54,
          "close_time": 1764727199999,
          "quote_volume": 484.0278,
          "trades": 9,
          "taker_buy_base": 12.59,
          "taker_buy_quote": 171.6017
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 13.67,
          "high": 13.72,
          "low": 13.65,
          "close": 13.65,
          "volume": 350.57,
          "close_time": 1764730799999,
          "quote_volume": 4793.9662,
          "trades": 45,
          "taker_buy_base": 202.36,
          "taker_buy_quote": 2768.2546
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 13.67,
          "high": 13.71,
          "low": 13.67,
          "close": 13.67,
          "volume": 418.44,
          "close_time": 1764734399999,
          "quote_volume": 5720.9964,
          "trades": 21,
          "taker_buy_base": 41.18,
          "taker_buy_quote": 563.7194
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 13.64,
          "high": 13.83,
          "low": 13.64,
          "close": 13.81,
          "volume": 374.41,
          "close_time": 1764737999999,
          "quote_volume": 5161.7219,
          "trades": 59,
          "taker_buy_base": 109.0,
          "taker_buy_quote": 1498.3849
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 13.84,
          "high": 13.85,
          "low": 13.81,
          "close": 13.85,
          "volume": 77.22,
          "close_time": 1764741599999,
          "quote_volume": 1068.5766,
          "trades": 15,
          "taker_buy_base": 44.24,
          "taker_buy_quote": 611.9517
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 13.88,
          "high": 13.93,
          "low": 13.8,
          "close": 13.85,
          "volume": 631.2,
          "close_time": 1764745199999,
          "quote_volume": 8751.8887,
          "trades": 68,
          "taker_buy_base": 335.76,
          "taker_buy_quote": 4661.645
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 13.86,
          "high": 13.87,
          "low": 13.83,
          "close": 13.84,
          "volume": 246.88,
          "close_time": 1764748799999,
          "quote_volume": 3423.484,
          "trades": 26,
          "taker_buy_base": 213.49,
          "taker_buy_quote": 2961.0205
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 13.84,
          "high": 13.93,
          "low": 13.84,
          "close": 13.9,
          "volume": 1092.88,
          "close_time": 1764752399999,
          "quote_volume": 15188.2078,
          "trades": 46,
          "taker_buy_base": 745.06,
          "taker_buy_quote": 10361.4489
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 13.9,
          "high": 13.9,
          "low": 13.8,
          "close": 13.87,
          "volume": 879.12,
          "close_time": 1764755999999,
          "quote_volume": 12161.264,
          "trades": 31,
          "taker_buy_base": 171.05,
          "taker_buy_quote": 2370.9899
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 13.87,
          "high": 13.89,
          "low": 13.84,
          "close": 13.84,
          "volume": 51.8,
          "close_time": 1764759599999,
          "quote_volume": 718.5135,
          "trades": 13,
          "taker_buy_base": 29.11,
          "taker_buy_quote": 403.8083
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 13.83,
          "high": 13.92,
          "low": 13.82,
          "close": 13.9,
          "volume": 1272.37,
          "close_time": 1764763199999,
          "quote_volume": 17684.0144,
          "trades": 38,
          "taker_buy_base": 500.51,
          "taker_buy_quote": 6962.2127
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 13.9,
          "high": 13.93,
          "low": 13.88,
          "close": 13.89,
          "volume": 145.86,
          "close_time": 1764766799999,
          "quote_volume": 2028.0423,
          "trades": 35,
          "taker_buy_base": 11.82,
          "taker_buy_quote": 164.3372
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 13.9,
          "high": 13.92,
          "low": 13.9,
          "close": 13.92,
          "volume": 147.7,
          "close_time": 1764770399999,
          "quote_volume": 2054.832,
          "trades": 19,
          "taker_buy_base": 81.29,
          "taker_buy_quote": 1130.8143
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 13.9,
          "high": 14.01,
          "low": 13.69,
          "close": 13.84,
          "volume": 991.14,
          "close_time": 1764773999999,
          "quote_volume": 13746.9492,
          "trades": 134,
          "taker_buy_base": 621.61,
          "taker_buy_quote": 8619.7472
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 13.87,
          "high": 14.0,
          "low": 13.85,
          "close": 13.96,
          "volume": 550.1,
          "close_time": 1764777599999,
          "quote_volume": 7666.5289,
          "trades": 53,
          "taker_buy_base": 90.62,
          "taker_buy_quote": 1262.76
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 14.0,
          "high": 14.02,
          "low": 13.91,
          "close": 14.0,
          "volume": 761.98,
          "close_time": 1764781199999,
          "quote_volume": 10671.1827,
          "trades": 47,
          "taker_buy_base": 31.29,
          "taker_buy_quote": 436.3888
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 14.04,
          "high": 14.1,
          "low": 13.95,
          "close": 14.09,
          "volume": 582.16,
          "close_time": 1764784799999,
          "quote_volume": 8162.6206,
          "trades": 65,
          "taker_buy_base": 446.54,
          "taker_buy_quote": 6259.3723
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 14.1,
          "high": 14.17,
          "low": 14.06,
          "close": 14.06,
          "volume": 995.84,
          "close_time": 1764788399999,
          "quote_volume": 14068.3111,
          "trades": 111,
          "taker_buy_base": 500.28,
          "taker_buy_quote": 7077.1076
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 14.09,
          "high": 14.09,
          "low": 14.02,
          "close": 14.06,
          "volume": 2262.21,
          "close_time": 1764791999999,
          "quote_volume": 31746.5491,
          "trades": 45,
          "taker_buy_base": 123.39,
          "taker_buy_quote": 1734.2771
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 14.08,
          "high": 14.18,
          "low": 14.05,
          "close": 14.13,
          "volume": 179.42,
          "close_time": 1764795599999,
          "quote_volume": 2529.222,
          "trades": 39,
          "taker_buy_base": 153.91,
          "taker_buy_quote": 2168.3665
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 14.12,
          "high": 14.22,
          "low": 14.11,
          "close": 14.22,
          "volume": 636.78,
          "close_time": 1764799199999,
          "quote_volume": 9033.9991,
          "trades": 66,
          "taker_buy_base": 565.1,
          "taker_buy_quote": 8021.7251
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 14.25,
          "high": 14.3,
          "low": 14.17,
          "close": 14.3,
          "volume": 2222.37,
          "close_time": 1764802799999,
          "quote_volume": 31638.5102,
          "trades": 146,
          "taker_buy_base": 1687.61,
          "taker_buy_quote": 24026.7576
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 14.31,
          "high": 14.32,
          "low": 14.18,
          "close": 14.18,
          "volume": 442.34,
          "close_time": 1764806399999,
          "quote_volume": 6301.8913,
          "trades": 51,
          "taker_buy_base": 116.77,
          "taker_buy_quote": 1664.2352
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.21,
          "high": 14.22,
          "low": 14.14,
          "close": 14.18,
          "volume": 580.37,
          "close_time": 1764809999999,
          "quote_volume": 8217.6598,
          "trades": 63,
          "taker_buy_base": 149.19,
          "taker_buy_quote": 2114.9134
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 14.17,
          "high": 14.26,
          "low": 14.17,
          "close": 14.19,
          "volume": 421.42,
          "close_time": 1764813599999,
          "quote_volume": 5995.9899,
          "trades": 35,
          "taker_buy_base": 290.81,
          "taker_buy_quote": 4134.4183
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 14.19,
          "high": 14.28,
          "low": 14.19,
          "close": 14.24,
          "volume": 696.45,
          "close_time": 1764817199999,
          "quote_volume": 9927.7857,
          "trades": 61,
          "taker_buy_base": 522.72,
          "taker_buy_quote": 7451.6497
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 14.23,
          "high": 14.26,
          "low": 14.17,
          "close": 14.17,
          "volume": 293.33,
          "close_time": 1764820799999,
          "quote_volume": 4165.0984,
          "trades": 46,
          "taker_buy_base": 86.88,
          "taker_buy_quote": 1232.9143
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 14.17,
          "high": 14.17,
          "low": 14.07,
          "close": 14.09,
          "volume": 1503.51,
          "close_time": 1764824399999,
          "quote_volume": 21218.3318,
          "trades": 58,
          "taker_buy_base": 99.85,
          "taker_buy_quote": 1408.6189
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 14.09,
          "high": 14.1,
          "low": 14.03,
          "close": 14.05,
          "volume": 581.39,
          "close_time": 1764827999999,
          "quote_volume": 8168.7778,
          "trades": 45,
          "taker_buy_base": 113.03,
          "taker_buy_quote": 1588.7975
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 14.06,
          "high": 14.13,
          "low": 14.05,
          "close": 14.1,
          "volume": 906.31,
          "close_time": 1764831599999,
          "quote_volume": 12750.9461,
          "trades": 27,
          "taker_buy_base": 121.16,
          "taker_buy_quote": 1709.5268
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 14.09,
          "high": 14.1,
          "low": 14.0,
          "close": 14.09,
          "volume": 608.08,
          "close_time": 1764835199999,
          "quote_volume": 8530.499,
          "trades": 54,
          "taker_buy_base": 459.77,
          "taker_buy_quote": 6451.9643
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 14.07,
          "high": 14.09,
          "low": 13.99,
          "close": 14.02,
          "volume": 966.53,
          "close_time": 1764838799999,
          "quote_volume": 13569.9005,
          "trades": 52,
          "taker_buy_base": 849.44,
          "taker_buy_quote": 11929.2123
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 14.02,
          "high": 14.09,
          "low": 14.02,
          "close": 14.09,
          "volume": 377.27,
          "close_time": 1764842399999,
          "quote_volume": 5302.0627,
          "trades": 33,
          "taker_buy_base": 228.85,
          "taker_buy_quote": 3218.5336
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 14.06,
          "high": 14.06,
          "low": 14.04,
          "close": 14.04,
          "volume": 111.63,
          "close_time": 1764845999999,
          "quote_volume": 1568.8661,
          "trades": 21,
          "taker_buy_base": 62.05,
          "taker_buy_quote": 871.9862
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 14.03,
          "high": 14.04,
          "low": 13.98,
          "close": 14.0,
          "volume": 118.67,
          "close_time": 1764849599999,
          "quote_volume": 1661.5552,
          "trades": 18,
          "taker_buy_base": 85.86,
          "taker_buy_quote": 1202.3163
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 14.0,
          "high": 14.0,
          "low": 13.93,
          "close": 13.96,
          "volume": 92.86,
          "close_time": 1764853199999,
          "quote_volume": 1297.0006,
          "trades": 26,
          "taker_buy_base": 17.65,
          "taker_buy_quote": 246.719
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 13.95,
          "high": 13.96,
          "low": 13.85,
          "close": 13.9,
          "volume": 1242.27,
          "close_time": 1764856799999,
          "quote_volume": 17245.6691,
          "trades": 60,
          "taker_buy_base": 833.69,
          "taker_buy_quote": 11561.7832
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 13.93,
          "high": 14.0,
          "low": 13.81,
          "close": 13.81,
          "volume": 11614.61,
          "close_time": 1764860399999,
          "quote_volume": 162177.7052,
          "trades": 256,
          "taker_buy_base": 2448.76,
          "taker_buy_quote": 34188.2917
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 13.84,
          "high": 14.01,
          "low": 13.84,
          "close": 13.9,
          "volume": 892.29,
          "close_time": 1764863999999,
          "quote_volume": 12407.2684,
          "trades": 61,
          "taker_buy_base": 824.92,
          "taker_buy_quote": 11468.1907
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 13.92,
          "high": 13.95,
          "low": 13.81,
          "close": 13.81,
          "volume": 989.94,
          "close_time": 1764867599999,
          "quote_volume": 13735.7947,
          "trades": 85,
          "taker_buy_base": 615.5,
          "taker_buy_quote": 8546.9658
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 13.84,
          "high": 13.84,
          "low": 13.74,
          "close": 13.82,
          "volume": 685.58,
          "close_time": 1764871199999,
          "quote_volume": 9451.2581,
          "trades": 78,
          "taker_buy_base": 353.15,
          "taker_buy_quote": 4870.2737
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 13.82,
          "high": 13.85,
          "low": 13.77,
          "close": 13.79,
          "volume": 352.08,
          "close_time": 1764874799999,
          "quote_volume": 4855.5103,
          "trades": 38,
          "taker_buy_base": 332.42,
          "taker_buy_quote": 4584.5049
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 13.77,
          "high": 13.8,
          "low": 13.58,
          "close": 13.78,
          "volume": 594.19,
          "close_time": 1764878399999,
          "quote_volume": 8112.2837,
          "trades": 113,
          "taker_buy_base": 210.73,
          "taker_buy_quote": 2886.3623
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 13.76,
          "high": 13.84,
          "low": 13.76,
          "close": 13.83,
          "volume": 429.81,
          "close_time": 1764881999999,
          "quote_volume": 5930.934,
          "trades": 43,
          "taker_buy_base": 398.59,
          "taker_buy_quote": 5500.1076
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 13.83,
          "high": 13.84,
          "low": 13.8,
          "close": 13.81,
          "volume": 768.65,
          "close_time": 1764885599999,
          "quote_volume": 10628.9137,
          "trades": 19,
          "taker_buy_base": 667.86,
          "taker_buy_quote": 9236.4414
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 13.74,
          "high": 13.78,
          "low": 13.74,
          "close": 13.76,
          "volume": 51.6,
          "close_time": 1764889199999,
          "quote_volume": 709.7995,
          "trades": 10,
          "taker_buy_base": 28.98,
          "taker_buy_quote": 398.5021
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 13.75,
          "high": 13.77,
          "low": 13.73,
          "close": 13.73,
          "volume": 127.46,
          "close_time": 1764892799999,
          "quote_volume": 1752.5339,
          "trades": 18,
          "taker_buy_base": 61.42,
          "taker_buy_quote": 844.8099
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 13.75,
          "high": 13.79,
          "low": 13.72,
          "close": 13.78,
          "volume": 297.65,
          "close_time": 1764896399999,
          "quote_volume": 4098.9376,
          "trades": 78,
          "taker_buy_base": 207.22,
          "taker_buy_quote": 2854.2052
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 13.8,
          "high": 13.83,
          "low": 13.8,
          "close": 13.8,
          "volume": 125.85,
          "close_time": 1764899999999,
          "quote_volume": 1739.1617,
          "trades": 18,
          "taker_buy_base": 107.12,
          "taker_buy_quote": 1480.2844
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 13.77,
          "high": 13.87,
          "low": 13.76,
          "close": 13.87,
          "volume": 148.47,
          "close_time": 1764903599999,
          "quote_volume": 2050.3541,
          "trades": 31,
          "taker_buy_base": 49.12,
          "taker_buy_quote": 677.8236
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 13.87,
          "high": 13.88,
          "low": 13.79,
          "close": 13.79,
          "volume": 81.85,
          "close_time": 1764907199999,
          "quote_volume": 1129.6859,
          "trades": 15,
          "taker_buy_base": 27.61,
          "taker_buy_quote": 381.1199
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 13.8,
          "high": 13.81,
          "low": 13.7,
          "close": 13.76,
          "volume": 320.33,
          "close_time": 1764910799999,
          "quote_volume": 4404.6829,
          "trades": 27,
          "taker_buy_base": 284.98,
          "taker_buy_quote": 3919.799
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 13.76,
          "high": 13.77,
          "low": 13.71,
          "close": 13.73,
          "volume": 284.83,
          "close_time": 1764914399999,
          "quote_volume": 3909.7159,
          "trades": 27,
          "taker_buy_base": 21.62,
          "taker_buy_quote": 297.2634
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 13.75,
          "high": 13.8,
          "low": 13.75,
          "close": 13.78,
          "volume": 245.61,
          "close_time": 1764917999999,
          "quote_volume": 3382.4214,
          "trades": 20,
          "taker_buy_base": 202.81,
          "taker_buy_quote": 2792.855
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 13.78,
          "high": 13.85,
          "low": 13.78,
          "close": 13.84,
          "volume": 203.98,
          "close_time": 1764921599999,
          "quote_volume": 2822.535,
          "trades": 19,
          "taker_buy_base": 29.82,
          "taker_buy_quote": 412.4951
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 13.84,
          "high": 13.84,
          "low": 13.73,
          "close": 13.77,
          "volume": 717.72,
          "close_time": 1764925199999,
          "quote_volume": 9909.2514,
          "trades": 46,
          "taker_buy_base": 573.75,
          "taker_buy_quote": 7924.9605
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 13.77,
          "high": 13.77,
          "low": 13.58,
          "close": 13.62,
          "volume": 668.71,
          "close_time": 1764928799999,
          "quote_volume": 9165.2865,
          "trades": 50,
          "taker_buy_base": 64.83,
          "taker_buy_quote": 885.4341
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 13.6,
          "high": 13.64,
          "low": 13.54,
          "close": 13.61,
          "volume": 473.71,
          "close_time": 1764932399999,
          "quote_volume": 6448.0815,
          "trades": 34,
          "taker_buy_base": 64.73,
          "taker_buy_quote": 879.4001
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 13.58,
          "high": 13.6,
          "low": 13.45,
          "close": 13.53,
          "volume": 910.28,
          "close_time": 1764935999999,
          "quote_volume": 12282.5484,
          "trades": 96,
          "taker_buy_base": 658.09,
          "taker_buy_quote": 8870.19
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 13.52,
          "high": 13.53,
          "low": 13.48,
          "close": 13.5,
          "volume": 434.25,
          "close_time": 1764939599999,
          "quote_volume": 5867.2191,
          "trades": 28,
          "taker_buy_base": 214.93,
          "taker_buy_quote": 2902.2999
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 13.5,
          "high": 13.51,
          "low": 13.37,
          "close": 13.46,
          "volume": 1835.92,
          "close_time": 1764943199999,
          "quote_volume": 24747.2796,
          "trades": 90,
          "taker_buy_base": 1489.65,
          "taker_buy_quote": 20084.2293
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 13.42,
          "high": 13.44,
          "low": 13.35,
          "close": 13.37,
          "volume": 1173.02,
          "close_time": 1764946799999,
          "quote_volume": 15699.351,
          "trades": 63,
          "taker_buy_base": 322.31,
          "taker_buy_quote": 4315.0363
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 13.38,
          "high": 13.61,
          "low": 13.38,
          "close": 13.43,
          "volume": 733.76,
          "close_time": 1764950399999,
          "quote_volume": 9902.4938,
          "trades": 94,
          "taker_buy_base": 398.43,
          "taker_buy_quote": 5378.0943
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 13.42,
          "high": 13.43,
          "low": 12.95,
          "close": 13.06,
          "volume": 1638.68,
          "close_time": 1764953999999,
          "quote_volume": 21481.6123,
          "trades": 265,
          "taker_buy_base": 574.13,
          "taker_buy_quote": 7476.1682
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 13.05,
          "high": 13.09,
          "low": 13.0,
          "close": 13.09,
          "volume": 316.94,
          "close_time": 1764957599999,
          "quote_volume": 4129.0607,
          "trades": 31,
          "taker_buy_base": 105.62,
          "taker_buy_quote": 1378.6202
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 13.05,
          "high": 13.19,
          "low": 13.02,
          "close": 13.04,
          "volume": 369.03,
          "close_time": 1764961199999,
          "quote_volume": 4830.3527,
          "trades": 56,
          "taker_buy_base": 94.78,
          "taker_buy_quote": 1241.5025
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 12.99,
          "high": 13.15,
          "low": 12.98,
          "close": 13.15,
          "volume": 347.92,
          "close_time": 1764964799999,
          "quote_volume": 4543.4008,
          "trades": 40,
          "taker_buy_base": 329.76,
          "taker_buy_quote": 4306.0678
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 13.12,
          "high": 13.12,
          "low": 13.02,
          "close": 13.02,
          "volume": 267.01,
          "close_time": 1764968399999,
          "quote_volume": 3486.9641,
          "trades": 51,
          "taker_buy_base": 187.34,
          "taker_buy_quote": 2444.5339
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 13.02,
          "high": 13.07,
          "low": 13.02,
          "close": 13.04,
          "volume": 273.97,
          "close_time": 1764971999999,
          "quote_volume": 3576.6847,
          "trades": 48,
          "taker_buy_base": 172.93,
          "taker_buy_quote": 2258.1682
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 13.04,
          "high": 13.15,
          "low": 13.03,
          "close": 13.13,
          "volume": 235.45,
          "close_time": 1764975599999,
          "quote_volume": 3081.5059,
          "trades": 54,
          "taker_buy_base": 97.75,
          "taker_buy_quote": 1278.3903
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 13.13,
          "high": 13.13,
          "low": 13.09,
          "close": 13.11,
          "volume": 97.11,
          "close_time": 1764979199999,
          "quote_volume": 1273.0469,
          "trades": 27,
          "taker_buy_base": 13.69,
          "taker_buy_quote": 179.6128
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.1,
          "high": 13.18,
          "low": 13.1,
          "close": 13.18,
          "volume": 1098.68,
          "close_time": 1764982799999,
          "quote_volume": 14464.2919,
          "trades": 38,
          "taker_buy_base": 63.47,
          "taker_buy_quote": 832.846
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 13.19,
          "high": 13.22,
          "low": 13.17,
          "close": 13.17,
          "volume": 1880.82,
          "close_time": 1764986399999,
          "quote_volume": 24834.7038,
          "trades": 69,
          "taker_buy_base": 197.94,
          "taker_buy_quote": 2614.715
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 13.16,
          "high": 13.2,
          "low": 13.14,
          "close": 13.2,
          "volume": 313.88,
          "close_time": 1764989999999,
          "quote_volume": 4129.3532,
          "trades": 14,
          "taker_buy_base": 10.8,
          "taker_buy_quote": 142.128
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 13.2,
          "high": 13.26,
          "low": 13.2,
          "close": 13.22,
          "volume": 266.15,
          "close_time": 1764993599999,
          "quote_volume": 3519.0806,
          "trades": 18,
          "taker_buy_base": 19.48,
          "taker_buy_quote": 257.5575
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 13.22,
          "high": 13.22,
          "low": 13.22,
          "close": 13.22,
          "volume": 0.0,
          "close_time": 1764997199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.18,
          "close": 13.19,
          "volume": 2.51,
          "close_time": 1765000799999,
          "quote_volume": 33.0855,
          "trades": 4,
          "taker_buy_base": 2.51,
          "taker_buy_quote": 33.0855
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 13.2,
          "high": 13.23,
          "low": 13.2,
          "close": 13.22,
          "volume": 509.46,
          "close_time": 1765004399999,
          "quote_volume": 6740.009,
          "trades": 10,
          "taker_buy_base": 497.68,
          "taker_buy_quote": 6584.2864
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 13.21,
          "high": 13.21,
          "low": 13.16,
          "close": 13.2,
          "volume": 38.05,
          "close_time": 1765007999999,
          "quote_volume": 501.6182,
          "trades": 12,
          "taker_buy_base": 16.69,
          "taker_buy_quote": 219.6588
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 13.19,
          "high": 13.19,
          "low": 13.15,
          "close": 13.15,
          "volume": 48.3,
          "close_time": 1765011599999,
          "quote_volume": 635.9226,
          "trades": 10,
          "taker_buy_base": 1.44,
          "taker_buy_quote": 18.9604
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 13.14,
          "high": 13.22,
          "low": 13.14,
          "close": 13.21,
          "volume": 47.05,
          "close_time": 1765015199999,
          "quote_volume": 620.3665,
          "trades": 8,
          "taker_buy_base": 26.59,
          "taker_buy_quote": 349.9821
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 13.2,
          "high": 13.2,
          "low": 13.18,
          "close": 13.18,
          "volume": 180.92,
          "close_time": 1765018799999,
          "quote_volume": 2387.8722,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 13.18,
          "high": 13.26,
          "low": 13.18,
          "close": 13.25,
          "volume": 144.75,
          "close_time": 1765022399999,
          "quote_volume": 1914.6819,
          "trades": 26,
          "taker_buy_base": 53.22,
          "taker_buy_quote": 703.5451
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 13.26,
          "high": 13.29,
          "low": 13.25,
          "close": 13.25,
          "volume": 76.31,
          "close_time": 1765025999999,
          "quote_volume": 1012.6725,
          "trades": 23,
          "taker_buy_base": 31.13,
          "taker_buy_quote": 413.1797
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 13.26,
          "high": 13.28,
          "low": 13.25,
          "close": 13.27,
          "volume": 742.32,
          "close_time": 1765029599999,
          "quote_volume": 9850.4663,
          "trades": 30,
          "taker_buy_base": 690.48,
          "taker_buy_quote": 9162.7356
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 13.26,
          "high": 13.39,
          "low": 13.26,
          "close": 13.34,
          "volume": 936.61,
          "close_time": 1765033199999,
          "quote_volume": 12484.7893,
          "trades": 50,
          "taker_buy_base": 349.68,
          "taker_buy_quote": 4663.0499
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 13.34,
          "high": 13.34,
          "low": 13.26,
          "close": 13.26,
          "volume": 631.27,
          "close_time": 1765036799999,
          "quote_volume": 8385.6194,
          "trades": 34,
          "taker_buy_base": 178.1,
          "taker_buy_quote": 2363.0129
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 13.26,
          "high": 13.33,
          "low": 13.25,
          "close": 13.33,
          "volume": 125.92,
          "close_time": 1765040399999,
          "quote_volume": 1674.9757,
          "trades": 20,
          "taker_buy_base": 58.48,
          "taker_buy_quote": 778.7964
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 13.34,
          "high": 13.39,
          "low": 13.32,
          "close": 13.39,
          "volume": 56.05,
          "close_time": 1765043999999,
          "quote_volume": 747.6167,
          "trades": 12,
          "taker_buy_base": 32.89,
          "taker_buy_quote": 438.6239
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 13.4,
          "high": 13.47,
          "low": 13.39,
          "close": 13.41,
          "volume": 423.69,
          "close_time": 1765047599999,
          "quote_volume": 5686.5876,
          "trades": 31,
          "taker_buy_base": 112.84,
          "taker_buy_quote": 1517.8219
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 13.42,
          "high": 13.42,
          "low": 13.31,
          "close": 13.33,
          "volume": 757.52,
          "close_time": 1765051199999,
          "quote_volume": 10126.1681,
          "trades": 52,
          "taker_buy_base": 290.8,
          "taker_buy_quote": 3879.0718
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 13.37,
          "high": 13.37,
          "low": 13.34,
          "close": 13.36,
          "volume": 363.03,
          "close_time": 1765054799999,
          "quote_volume": 4844.1653,
          "trades": 21,
          "taker_buy_base": 253.81,
          "taker_buy_quote": 3386.2692
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 13.34,
          "high": 13.41,
          "low": 13.34,
          "close": 13.39,
          "volume": 103.71,
          "close_time": 1765058399999,
          "quote_volume": 1388.4214,
          "trades": 14,
          "taker_buy_base": 95.71,
          "taker_buy_quote": 1281.1414
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 13.33,
          "high": 13.33,
          "low": 13.31,
          "close": 13.31,
          "volume": 80.23,
          "close_time": 1765061999999,
          "quote_volume": 1068.7855,
          "trades": 17,
          "taker_buy_base": 27.72,
          "taker_buy_quote": 369.2788
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 13.3,
          "high": 13.32,
          "low": 13.28,
          "close": 13.32,
          "volume": 508.57,
          "close_time": 1765065599999,
          "quote_volume": 6765.8094,
          "trades": 25,
          "taker_buy_base": 359.09,
          "taker_buy_quote": 4778.1458
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.33,
          "high": 13.39,
          "low": 13.32,
          "close": 13.39,
          "volume": 396.29,
          "close_time": 1765069199999,
          "quote_volume": 5285.0595,
          "trades": 21,
          "taker_buy_base": 149.03,
          "taker_buy_quote": 1989.5909
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 13.37,
          "high": 13.37,
          "low": 13.36,
          "close": 13.37,
          "volume": 19.13,
          "close_time": 1765072799999,
          "quote_volume": 255.6375,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 13.35,
          "high": 13.37,
          "low": 13.34,
          "close": 13.37,
          "volume": 58.06,
          "close_time": 1765076399999,
          "quote_volume": 775.1112,
          "trades": 8,
          "taker_buy_base": 32.25,
          "taker_buy_quote": 430.5375
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 13.35,
          "high": 13.37,
          "low": 13.33,
          "close": 13.37,
          "volume": 15.66,
          "close_time": 1765079999999,
          "quote_volume": 209.1187,
          "trades": 8,
          "taker_buy_base": 0.73,
          "taker_buy_quote": 9.7394
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 13.35,
          "high": 13.36,
          "low": 13.3,
          "close": 13.31,
          "volume": 97.32,
          "close_time": 1765083599999,
          "quote_volume": 1296.3717,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 13.3,
          "high": 13.32,
          "low": 13.28,
          "close": 13.32,
          "volume": 566.47,
          "close_time": 1765087199999,
          "quote_volume": 7534.0357,
          "trades": 21,
          "taker_buy_base": 56.52,
          "taker_buy_quote": 751.716
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 13.32,
          "high": 13.35,
          "low": 13.32,
          "close": 13.34,
          "volume": 38.43,
          "close_time": 1765090799999,
          "quote_volume": 512.5408,
          "trades": 11,
          "taker_buy_base": 12.09,
          "taker_buy_quote": 161.3121
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 13.29,
          "high": 13.29,
          "low": 13.25,
          "close": 13.26,
          "volume": 57.75,
          "close_time": 1765094399999,
          "quote_volume": 766.1245,
          "trades": 16,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 13.24,
          "high": 13.29,
          "low": 13.22,
          "close": 13.25,
          "volume": 99.0,
          "close_time": 1765097999999,
          "quote_volume": 1311.9004,
          "trades": 26,
          "taker_buy_base": 38.07,
          "taker_buy_quote": 505.356
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 13.24,
          "high": 13.24,
          "low": 13.13,
          "close": 13.14,
          "volume": 775.58,
          "close_time": 1765101599999,
          "quote_volume": 10217.7749,
          "trades": 55,
          "taker_buy_base": 51.29,
          "taker_buy_quote": 675.0788
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 13.16,
          "high": 13.19,
          "low": 13.15,
          "close": 13.15,
          "volume": 298.79,
          "close_time": 1765105199999,
          "quote_volume": 3936.3381,
          "trades": 31,
          "taker_buy_base": 194.1,
          "taker_buy_quote": 2557.9657
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 13.14,
          "high": 13.16,
          "low": 13.12,
          "close": 13.12,
          "volume": 86.07,
          "close_time": 1765108799999,
          "quote_volume": 1131.8869,
          "trades": 16,
          "taker_buy_base": 7.17,
          "taker_buy_quote": 94.3217
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 13.14,
          "high": 13.18,
          "low": 13.12,
          "close": 13.16,
          "volume": 238.09,
          "close_time": 1765112399999,
          "quote_volume": 3125.0725,
          "trades": 18,
          "taker_buy_base": 15.02,
          "taker_buy_quote": 197.6043
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 13.16,
          "high": 13.16,
          "low": 13.05,
          "close": 13.09,
          "volume": 316.59,
          "close_time": 1765115999999,
          "quote_volume": 4145.3401,
          "trades": 25,
          "taker_buy_base": 181.17,
          "taker_buy_quote": 2372.6138
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 13.09,
          "high": 13.09,
          "low": 12.82,
          "close": 12.84,
          "volume": 678.33,
          "close_time": 1765119599999,
          "quote_volume": 8770.5108,
          "trades": 97,
          "taker_buy_base": 316.31,
          "taker_buy_quote": 4093.8418
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 12.83,
          "high": 13.11,
          "low": 12.83,
          "close": 13.09,
          "volume": 3382.76,
          "close_time": 1765123199999,
          "quote_volume": 43770.4374,
          "trades": 167,
          "taker_buy_base": 2437.83,
          "taker_buy_quote": 31540.3299
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 13.08,
          "high": 13.08,
          "low": 13.0,
          "close": 13.03,
          "volume": 715.96,
          "close_time": 1765126799999,
          "quote_volume": 9345.2394,
          "trades": 27,
          "taker_buy_base": 124.92,
          "taker_buy_quote": 1627.0012
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 13.07,
          "high": 13.37,
          "low": 13.04,
          "close": 13.35,
          "volume": 1534.3,
          "close_time": 1765130399999,
          "quote_volume": 20337.4468,
          "trades": 134,
          "taker_buy_base": 1244.24,
          "taker_buy_quote": 16492.403
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 13.35,
          "high": 13.47,
          "low": 13.35,
          "close": 13.42,
          "volume": 757.71,
          "close_time": 1765133999999,
          "quote_volume": 10173.8789,
          "trades": 90,
          "taker_buy_base": 588.62,
          "taker_buy_quote": 7906.5122
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 13.42,
          "high": 13.42,
          "low": 13.37,
          "close": 13.38,
          "volume": 430.02,
          "close_time": 1765137599999,
          "quote_volume": 5759.0912,
          "trades": 43,
          "taker_buy_base": 199.42,
          "taker_buy_quote": 2672.1403
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 13.41,
          "high": 13.42,
          "low": 13.39,
          "close": 13.42,
          "volume": 126.79,
          "close_time": 1765141199999,
          "quote_volume": 1698.9641,
          "trades": 20,
          "taker_buy_base": 25.96,
          "taker_buy_quote": 347.8728
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 13.41,
          "high": 13.41,
          "low": 13.15,
          "close": 13.15,
          "volume": 278.0,
          "close_time": 1765144799999,
          "quote_volume": 3677.3463,
          "trades": 38,
          "taker_buy_base": 172.28,
          "taker_buy_quote": 2267.0685
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 13.15,
          "high": 13.17,
          "low": 12.93,
          "close": 13.05,
          "volume": 1099.66,
          "close_time": 1765148399999,
          "quote_volume": 14388.9521,
          "trades": 147,
          "taker_buy_base": 257.24,
          "taker_buy_quote": 3351.8455
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 13.05,
          "high": 13.12,
          "low": 13.03,
          "close": 13.12,
          "volume": 124.92,
          "close_time": 1765151999999,
          "quote_volume": 1632.7655,
          "trades": 25,
          "taker_buy_base": 114.63,
          "taker_buy_quote": 1497.973
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.12,
          "high": 13.15,
          "low": 13.08,
          "close": 13.08,
          "volume": 400.17,
          "close_time": 1765155599999,
          "quote_volume": 5246.4146,
          "trades": 28,
          "taker_buy_base": 45.82,
          "taker_buy_quote": 600.7961
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 13.07,
          "high": 13.35,
          "low": 13.07,
          "close": 13.24,
          "volume": 331.58,
          "close_time": 1765159199999,
          "quote_volume": 4384.5655,
          "trades": 57,
          "taker_buy_base": 235.82,
          "taker_buy_quote": 3120.7043
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 13.22,
          "high": 13.25,
          "low": 13.21,
          "close": 13.25,
          "volume": 71.7,
          "close_time": 1765162799999,
          "quote_volume": 947.7013,
          "trades": 20,
          "taker_buy_base": 39.87,
          "taker_buy_quote": 527.104
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 13.28,
          "high": 13.31,
          "low": 13.27,
          "close": 13.29,
          "volume": 48.46,
          "close_time": 1765166399999,
          "quote_volume": 643.6435,
          "trades": 19,
          "taker_buy_base": 33.83,
          "taker_buy_quote": 449.3796
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 13.34,
          "high": 13.41,
          "low": 13.32,
          "close": 13.35,
          "volume": 580.79,
          "close_time": 1765169999999,
          "quote_volume": 7771.198,
          "trades": 34,
          "taker_buy_base": 572.37,
          "taker_buy_quote": 7658.475
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 13.32,
          "high": 13.4,
          "low": 13.32,
          "close": 13.4,
          "volume": 131.42,
          "close_time": 1765173599999,
          "quote_volume": 1758.4284,
          "trades": 13,
          "taker_buy_base": 117.68,
          "taker_buy_quote": 1574.4498
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 13.39,
          "high": 13.48,
          "low": 13.39,
          "close": 13.47,
          "volume": 990.34,
          "close_time": 1765177199999,
          "quote_volume": 13303.4396,
          "trades": 52,
          "taker_buy_base": 535.21,
          "taker_buy_quote": 7181.285
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 13.44,
          "high": 13.47,
          "low": 13.42,
          "close": 13.44,
          "volume": 216.37,
          "close_time": 1765180799999,
          "quote_volume": 2906.7018,
          "trades": 20,
          "taker_buy_base": 116.16,
          "taker_buy_quote": 1559.3016
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 13.43,
          "high": 13.47,
          "low": 13.43,
          "close": 13.46,
          "volume": 560.82,
          "close_time": 1765184399999,
          "quote_volume": 7542.001,
          "trades": 23,
          "taker_buy_base": 450.75,
          "taker_buy_quote": 6060.5137
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 13.5,
          "high": 13.6,
          "low": 13.49,
          "close": 13.53,
          "volume": 225.27,
          "close_time": 1765187999999,
          "quote_volume": 3051.851,
          "trades": 55,
          "taker_buy_base": 149.49,
          "taker_buy_quote": 2025.557
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 13.58,
          "high": 13.58,
          "low": 13.5,
          "close": 13.51,
          "volume": 642.21,
          "close_time": 1765191599999,
          "quote_volume": 8710.4977,
          "trades": 32,
          "taker_buy_base": 22.39,
          "taker_buy_quote": 303.6615
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 13.49,
          "high": 13.49,
          "low": 13.43,
          "close": 13.44,
          "volume": 778.84,
          "close_time": 1765195199999,
          "quote_volume": 10470.705,
          "trades": 33,
          "taker_buy_base": 281.47,
          "taker_buy_quote": 3784.5612
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 13.44,
          "high": 13.46,
          "low": 13.4,
          "close": 13.46,
          "volume": 135.04,
          "close_time": 1765198799999,
          "quote_volume": 1812.0265,
          "trades": 42,
          "taker_buy_base": 118.57,
          "taker_buy_quote": 1591.2077
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 13.46,
          "high": 13.5,
          "low": 13.45,
          "close": 13.47,
          "volume": 313.06,
          "close_time": 1765202399999,
          "quote_volume": 4212.2909,
          "trades": 36,
          "taker_buy_base": 256.71,
          "taker_buy_quote": 3454.0807
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 13.49,
          "high": 13.54,
          "low": 13.4,
          "close": 13.44,
          "volume": 335.68,
          "close_time": 1765205999999,
          "quote_volume": 4513.7164,
          "trades": 71,
          "taker_buy_base": 150.48,
          "taker_buy_quote": 2022.0437
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 13.43,
          "high": 13.44,
          "low": 13.32,
          "close": 13.35,
          "volume": 570.83,
          "close_time": 1765209599999,
          "quote_volume": 7641.3175,
          "trades": 55,
          "taker_buy_base": 419.66,
          "taker_buy_quote": 5622.905
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 13.39,
          "high": 13.54,
          "low": 13.35,
          "close": 13.42,
          "volume": 245.99,
          "close_time": 1765213199999,
          "quote_volume": 3306.3099,
          "trades": 34,
          "taker_buy_base": 39.53,
          "taker_buy_quote": 531.4968
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 13.42,
          "high": 13.47,
          "low": 13.38,
          "close": 13.46,
          "volume": 321.35,
          "close_time": 1765216799999,
          "quote_volume": 4312.6724,
          "trades": 38,
          "taker_buy_base": 150.76,
          "taker_buy_quote": 2025.6665
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 13.47,
          "high": 13.48,
          "low": 13.32,
          "close": 13.35,
          "volume": 112.16,
          "close_time": 1765220399999,
          "quote_volume": 1510.443,
          "trades": 14,
          "taker_buy_base": 98.06,
          "taker_buy_quote": 1321.5517
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 13.38,
          "high": 13.43,
          "low": 13.37,
          "close": 13.43,
          "volume": 188.5,
          "close_time": 1765223999999,
          "quote_volume": 2523.6176,
          "trades": 16,
          "taker_buy_base": 21.56,
          "taker_buy_quote": 289.2238
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 13.41,
          "high": 13.49,
          "low": 13.41,
          "close": 13.48,
          "volume": 122.6,
          "close_time": 1765227599999,
          "quote_volume": 1644.8796,
          "trades": 12,
          "taker_buy_base": 114.35,
          "taker_buy_quote": 1533.7467
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 13.47,
          "high": 13.53,
          "low": 13.46,
          "close": 13.52,
          "volume": 227.94,
          "close_time": 1765231199999,
          "quote_volume": 3078.155,
          "trades": 21,
          "taker_buy_base": 136.85,
          "taker_buy_quote": 1847.0817
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 13.52,
          "high": 13.52,
          "low": 13.46,
          "close": 13.46,
          "volume": 268.87,
          "close_time": 1765234799999,
          "quote_volume": 3622.224,
          "trades": 10,
          "taker_buy_base": 217.39,
          "taker_buy_quote": 2926.3594
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 13.47,
          "high": 13.48,
          "low": 13.41,
          "close": 13.44,
          "volume": 124.35,
          "close_time": 1765238399999,
          "quote_volume": 1672.9819,
          "trades": 27,
          "taker_buy_base": 124.35,
          "taker_buy_quote": 1672.9819
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.46,
          "high": 13.53,
          "low": 13.44,
          "close": 13.44,
          "volume": 281.06,
          "close_time": 1765241999999,
          "quote_volume": 3793.5254,
          "trades": 28,
          "taker_buy_base": 225.19,
          "taker_buy_quote": 3038.8036
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 13.44,
          "high": 13.44,
          "low": 13.34,
          "close": 13.36,
          "volume": 84.3,
          "close_time": 1765245599999,
          "quote_volume": 1129.975,
          "trades": 23,
          "taker_buy_base": 37.01,
          "taker_buy_quote": 497.0585
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 13.35,
          "high": 13.37,
          "low": 13.32,
          "close": 13.32,
          "volume": 153.62,
          "close_time": 1765249199999,
          "quote_volume": 2049.4728,
          "trades": 20,
          "taker_buy_base": 33.2,
          "taker_buy_quote": 443.0595
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 13.3,
          "high": 13.38,
          "low": 13.27,
          "close": 13.38,
          "volume": 459.79,
          "close_time": 1765252799999,
          "quote_volume": 6120.7018,
          "trades": 41,
          "taker_buy_base": 423.48,
          "taker_buy_quote": 5637.8067
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 13.39,
          "high": 13.39,
          "low": 13.3,
          "close": 13.3,
          "volume": 5.39,
          "close_time": 1765256399999,
          "quote_volume": 71.8506,
          "trades": 6,
          "taker_buy_base": 1.52,
          "taker_buy_quote": 20.3033
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 13.3,
          "high": 13.35,
          "low": 13.27,
          "close": 13.27,
          "volume": 234.62,
          "close_time": 1765259999999,
          "quote_volume": 3117.9202,
          "trades": 21,
          "taker_buy_base": 136.6,
          "taker_buy_quote": 1814.1352
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 13.26,
          "high": 13.3,
          "low": 13.23,
          "close": 13.3,
          "volume": 447.55,
          "close_time": 1765263599999,
          "quote_volume": 5927.2858,
          "trades": 28,
          "taker_buy_base": 29.75,
          "taker_buy_quote": 394.9903
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 13.31,
          "high": 13.37,
          "low": 13.29,
          "close": 13.36,
          "volume": 72.27,
          "close_time": 1765267199999,
          "quote_volume": 962.1532,
          "trades": 15,
          "taker_buy_base": 29.47,
          "taker_buy_quote": 392.8304
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 13.36,
          "high": 13.37,
          "low": 13.34,
          "close": 13.35,
          "volume": 775.88,
          "close_time": 1765270799999,
          "quote_volume": 10359.3674,
          "trades": 36,
          "taker_buy_base": 230.22,
          "taker_buy_quote": 3074.8064
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 13.31,
          "high": 13.32,
          "low": 13.26,
          "close": 13.3,
          "volume": 49.81,
          "close_time": 1765274399999,
          "quote_volume": 662.3503,
          "trades": 13,
          "taker_buy_base": 22.47,
          "taker_buy_quote": 298.8673
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 13.31,
          "high": 13.33,
          "low": 13.28,
          "close": 13.33,
          "volume": 157.37,
          "close_time": 1765277999999,
          "quote_volume": 2094.6726,
          "trades": 12,
          "taker_buy_base": 6.62,
          "taker_buy_quote": 88.0259
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 13.33,
          "high": 13.33,
          "low": 13.33,
          "close": 13.33,
          "volume": 1.03,
          "close_time": 1765281599999,
          "quote_volume": 13.7299,
          "trades": 1,
          "taker_buy_base": 1.03,
          "taker_buy_quote": 13.7299
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 13.36,
          "high": 13.51,
          "low": 13.34,
          "close": 13.51,
          "volume": 188.47,
          "close_time": 1765285199999,
          "quote_volume": 2534.0749,
          "trades": 41,
          "taker_buy_base": 39.31,
          "taker_buy_quote": 528.9054
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 13.5,
          "high": 13.52,
          "low": 13.45,
          "close": 13.45,
          "volume": 291.99,
          "close_time": 1765288799999,
          "quote_volume": 3941.3913,
          "trades": 20,
          "taker_buy_base": 276.5,
          "taker_buy_quote": 3732.6763
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 13.48,
          "high": 13.48,
          "low": 13.38,
          "close": 13.4,
          "volume": 718.25,
          "close_time": 1765292399999,
          "quote_volume": 9637.6411,
          "trades": 32,
          "taker_buy_base": 92.72,
          "taker_buy_quote": 1243.3652
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 13.41,
          "high": 13.89,
          "low": 13.41,
          "close": 13.88,
          "volume": 1500.8,
          "close_time": 1765295999999,
          "quote_volume": 20537.4226,
          "trades": 137,
          "taker_buy_base": 808.95,
          "taker_buy_quote": 11071.8737
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 13.88,
          "high": 14.22,
          "low": 13.88,
          "close": 14.18,
          "volume": 1466.82,
          "close_time": 1765299599999,
          "quote_volume": 20653.0075,
          "trades": 169,
          "taker_buy_base": 693.09,
          "taker_buy_quote": 9780.5801
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 14.18,
          "high": 14.24,
          "low": 14.01,
          "close": 14.04,
          "volume": 1685.44,
          "close_time": 1765303199999,
          "quote_volume": 23698.8201,
          "trades": 136,
          "taker_buy_base": 813.42,
          "taker_buy_quote": 11421.8745
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 14.07,
          "high": 14.09,
          "low": 14.03,
          "close": 14.04,
          "volume": 323.31,
          "close_time": 1765306799999,
          "quote_volume": 4552.3247,
          "trades": 23,
          "taker_buy_base": 37.82,
          "taker_buy_quote": 532.0216
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 14.06,
          "high": 14.08,
          "low": 14.03,
          "close": 14.05,
          "volume": 36.59,
          "close_time": 1765310399999,
          "quote_volume": 514.1509,
          "trades": 15,
          "taker_buy_base": 22.36,
          "taker_buy_quote": 314.4389
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 14.01,
          "high": 14.04,
          "low": 13.89,
          "close": 13.93,
          "volume": 441.47,
          "close_time": 1765313999999,
          "quote_volume": 6141.2111,
          "trades": 63,
          "taker_buy_base": 366.82,
          "taker_buy_quote": 5099.9879
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 13.93,
          "high": 13.96,
          "low": 13.78,
          "close": 13.83,
          "volume": 136.35,
          "close_time": 1765317599999,
          "quote_volume": 1895.6897,
          "trades": 47,
          "taker_buy_base": 93.84,
          "taker_buy_quote": 1307.1863
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 13.86,
          "high": 13.96,
          "low": 13.84,
          "close": 13.91,
          "volume": 675.99,
          "close_time": 1765321199999,
          "quote_volume": 9397.7985,
          "trades": 85,
          "taker_buy_base": 407.39,
          "taker_buy_quote": 5665.4137
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 13.91,
          "high": 13.93,
          "low": 13.87,
          "close": 13.87,
          "volume": 341.24,
          "close_time": 1765324799999,
          "quote_volume": 4747.068,
          "trades": 117,
          "taker_buy_base": 234.53,
          "taker_buy_quote": 3265.4059
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 13.9,
          "high": 13.91,
          "low": 13.79,
          "close": 13.79,
          "volume": 442.11,
          "close_time": 1765328399999,
          "quote_volume": 6127.8161,
          "trades": 94,
          "taker_buy_base": 193.08,
          "taker_buy_quote": 2683.2167
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 13.79,
          "high": 13.79,
          "low": 13.72,
          "close": 13.76,
          "volume": 187.41,
          "close_time": 1765331999999,
          "quote_volume": 2578.8704,
          "trades": 215,
          "taker_buy_base": 106.84,
          "taker_buy_quote": 1471.0624
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 13.74,
          "high": 13.78,
          "low": 13.71,
          "close": 13.76,
          "volume": 1600.93,
          "close_time": 1765335599999,
          "quote_volume": 22056.2639,
          "trades": 122,
          "taker_buy_base": 69.32,
          "taker_buy_quote": 953.7002
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 13.74,
          "high": 13.75,
          "low": 13.69,
          "close": 13.7,
          "volume": 152.91,
          "close_time": 1765339199999,
          "quote_volume": 2096.9232,
          "trades": 49,
          "taker_buy_base": 48.64,
          "taker_buy_quote": 667.2601
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 13.71,
          "high": 13.75,
          "low": 13.69,
          "close": 13.75,
          "volume": 163.71,
          "close_time": 1765342799999,
          "quote_volume": 2245.2562,
          "trades": 87,
          "taker_buy_base": 139.36,
          "taker_buy_quote": 1910.8314
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 13.73,
          "high": 13.77,
          "low": 13.69,
          "close": 13.73,
          "volume": 901.06,
          "close_time": 1765346399999,
          "quote_volume": 12357.2986,
          "trades": 41,
          "taker_buy_base": 378.3,
          "taker_buy_quote": 5200.173
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 13.72,
          "high": 13.73,
          "low": 13.68,
          "close": 13.71,
          "volume": 349.46,
          "close_time": 1765349999999,
          "quote_volume": 4784.7946,
          "trades": 52,
          "taker_buy_base": 30.11,
          "taker_buy_quote": 412.7425
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 13.69,
          "high": 13.7,
          "low": 13.63,
          "close": 13.69,
          "volume": 544.45,
          "close_time": 1765353599999,
          "quote_volume": 7432.216,
          "trades": 110,
          "taker_buy_base": 188.77,
          "taker_buy_quote": 2580.0348
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 13.68,
          "high": 13.69,
          "low": 13.62,
          "close": 13.62,
          "volume": 625.14,
          "close_time": 1765357199999,
          "quote_volume": 8547.7849,
          "trades": 161,
          "taker_buy_base": 102.46,
          "taker_buy_quote": 1399.3625
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 13.6,
          "high": 13.69,
          "low": 13.57,
          "close": 13.69,
          "volume": 572.1,
          "close_time": 1765360799999,
          "quote_volume": 7770.1815,
          "trades": 140,
          "taker_buy_base": 124.04,
          "taker_buy_quote": 1688.421
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 13.69,
          "high": 13.75,
          "low": 13.58,
          "close": 13.58,
          "volume": 380.56,
          "close_time": 1765364399999,
          "quote_volume": 5213.3602,
          "trades": 141,
          "taker_buy_base": 306.89,
          "taker_buy_quote": 4206.5992
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 13.6,
          "high": 13.61,
          "low": 13.56,
          "close": 13.59,
          "volume": 144.19,
          "close_time": 1765367999999,
          "quote_volume": 1958.8565,
          "trades": 37,
          "taker_buy_base": 71.06,
          "taker_buy_quote": 965.0074
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 13.59,
          "high": 13.6,
          "low": 13.58,
          "close": 13.6,
          "volume": 122.53,
          "close_time": 1765371599999,
          "quote_volume": 1666.0341,
          "trades": 16,
          "taker_buy_base": 118.3,
          "taker_buy_quote": 1608.5907
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 13.62,
          "high": 13.66,
          "low": 13.62,
          "close": 13.65,
          "volume": 138.46,
          "close_time": 1765375199999,
          "quote_volume": 1889.0318,
          "trades": 36,
          "taker_buy_base": 24.47,
          "taker_buy_quote": 334.0234
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 13.62,
          "high": 13.62,
          "low": 13.57,
          "close": 13.58,
          "volume": 79.17,
          "close_time": 1765378799999,
          "quote_volume": 1076.5214,
          "trades": 92,
          "taker_buy_base": 41.99,
          "taker_buy_quote": 570.6515
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 13.59,
          "high": 13.69,
          "low": 13.59,
          "close": 13.65,
          "volume": 475.21,
          "close_time": 1765382399999,
          "quote_volume": 6495.4007,
          "trades": 170,
          "taker_buy_base": 311.96,
          "taker_buy_quote": 4265.3316
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 13.65,
          "high": 13.78,
          "low": 13.64,
          "close": 13.72,
          "volume": 307.67,
          "close_time": 1765385999999,
          "quote_volume": 4222.5523,
          "trades": 230,
          "taker_buy_base": 100.34,
          "taker_buy_quote": 1375.3551
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 13.72,
          "high": 13.82,
          "low": 13.71,
          "close": 13.76,
          "volume": 1366.46,
          "close_time": 1765389599999,
          "quote_volume": 18783.4538,
          "trades": 120,
          "taker_buy_base": 626.87,
          "taker_buy_quote": 8641.8817
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 13.76,
          "high": 13.96,
          "low": 13.73,
          "close": 13.79,
          "volume": 328.57,
          "close_time": 1765393199999,
          "quote_volume": 4546.38,
          "trades": 192,
          "taker_buy_base": 121.43,
          "taker_buy_quote": 1684.7855
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 13.86,
          "high": 14.02,
          "low": 13.69,
          "close": 13.97,
          "volume": 1682.38,
          "close_time": 1765396799999,
          "quote_volume": 23387.3275,
          "trades": 383,
          "taker_buy_base": 697.5,
          "taker_buy_quote": 9721.3951
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 13.93,
          "high": 14.27,
          "low": 13.92,
          "close": 13.92,
          "volume": 996.27,
          "close_time": 1765400399999,
          "quote_volume": 14062.4136,
          "trades": 222,
          "taker_buy_base": 514.41,
          "taker_buy_quote": 7276.5269
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 13.93,
          "high": 13.95,
          "low": 13.79,
          "close": 13.79,
          "volume": 505.34,
          "close_time": 1765403999999,
          "quote_volume": 7018.9758,
          "trades": 82,
          "taker_buy_base": 265.27,
          "taker_buy_quote": 3688.6427
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 13.79,
          "high": 13.85,
          "low": 13.67,
          "close": 13.85,
          "volume": 225.27,
          "close_time": 1765407599999,
          "quote_volume": 3100.0888,
          "trades": 47,
          "taker_buy_base": 62.43,
          "taker_buy_quote": 860.2805
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 13.86,
          "high": 13.86,
          "low": 13.68,
          "close": 13.68,
          "volume": 201.57,
          "close_time": 1765411199999,
          "quote_volume": 2766.6942,
          "trades": 26,
          "taker_buy_base": 178.75,
          "taker_buy_quote": 2453.4655
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 13.68,
          "high": 13.69,
          "low": 13.45,
          "close": 13.48,
          "volume": 442.27,
          "close_time": 1765414799999,
          "quote_volume": 5981.6975,
          "trades": 52,
          "taker_buy_base": 303.46,
          "taker_buy_quote": 4104.2006
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 13.4,
          "high": 13.44,
          "low": 13.3,
          "close": 13.33,
          "volume": 109.88,
          "close_time": 1765418399999,
          "quote_volume": 1469.042,
          "trades": 54,
          "taker_buy_base": 25.3,
          "taker_buy_quote": 339.2531
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 13.28,
          "high": 13.28,
          "low": 13.15,
          "close": 13.17,
          "volume": 170.33,
          "close_time": 1765421999999,
          "quote_volume": 2243.143,
          "trades": 43,
          "taker_buy_base": 119.45,
          "taker_buy_quote": 1572.9335
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 13.13,
          "high": 13.13,
          "low": 13.01,
          "close": 13.11,
          "volume": 171.94,
          "close_time": 1765425599999,
          "quote_volume": 2247.4346,
          "trades": 65,
          "taker_buy_base": 40.92,
          "taker_buy_quote": 536.0448
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 13.07,
          "high": 13.2,
          "low": 13.04,
          "close": 13.18,
          "volume": 732.56,
          "close_time": 1765429199999,
          "quote_volume": 9605.9098,
          "trades": 46,
          "taker_buy_base": 243.27,
          "taker_buy_quote": 3197.0554
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 13.12,
          "high": 13.17,
          "low": 13.12,
          "close": 13.16,
          "volume": 185.27,
          "close_time": 1765432799999,
          "quote_volume": 2432.5638,
          "trades": 28,
          "taker_buy_base": 35.79,
          "taker_buy_quote": 469.8028
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 13.15,
          "high": 13.15,
          "low": 13.09,
          "close": 13.11,
          "volume": 50.18,
          "close_time": 1765436399999,
          "quote_volume": 658.5427,
          "trades": 77,
          "taker_buy_base": 12.44,
          "taker_buy_quote": 163.4312
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 13.11,
          "high": 13.12,
          "low": 13.08,
          "close": 13.09,
          "volume": 327.71,
          "close_time": 1765439999999,
          "quote_volume": 4294.7328,
          "trades": 118,
          "taker_buy_base": 208.43,
          "taker_buy_quote": 2730.4378
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 13.07,
          "high": 13.07,
          "low": 13.0,
          "close": 13.04,
          "volume": 306.2,
          "close_time": 1765443599999,
          "quote_volume": 3995.5635,
          "trades": 93,
          "taker_buy_base": 171.88,
          "taker_buy_quote": 2241.9221
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 13.05,
          "high": 13.11,
          "low": 13.04,
          "close": 13.05,
          "volume": 193.69,
          "close_time": 1765447199999,
          "quote_volume": 2533.4588,
          "trades": 24,
          "taker_buy_base": 168.87,
          "taker_buy_quote": 2208.9284
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 13.05,
          "high": 13.07,
          "low": 13.02,
          "close": 13.03,
          "volume": 137.02,
          "close_time": 1765450799999,
          "quote_volume": 1784.4577,
          "trades": 15,
          "taker_buy_base": 41.14,
          "taker_buy_quote": 535.7342
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 13.04,
          "high": 13.09,
          "low": 13.04,
          "close": 13.07,
          "volume": 2220.23,
          "close_time": 1765454399999,
          "quote_volume": 29019.8039,
          "trades": 61,
          "taker_buy_base": 930.58,
          "taker_buy_quote": 12166.4722
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 13.06,
          "high": 13.11,
          "low": 13.03,
          "close": 13.08,
          "volume": 3553.76,
          "close_time": 1765457999999,
          "quote_volume": 46514.8548,
          "trades": 274,
          "taker_buy_base": 3491.92,
          "taker_buy_quote": 45706.6541
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 13.08,
          "high": 13.12,
          "low": 13.07,
          "close": 13.08,
          "volume": 2771.7,
          "close_time": 1765461599999,
          "quote_volume": 36326.5795,
          "trades": 153,
          "taker_buy_base": 2212.44,
          "taker_buy_quote": 29001.8911
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 13.07,
          "high": 13.08,
          "low": 12.95,
          "close": 13.05,
          "volume": 411.45,
          "close_time": 1765465199999,
          "quote_volume": 5360.4424,
          "trades": 96,
          "taker_buy_base": 273.25,
          "taker_buy_quote": 3561.3215
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 12.99,
          "high": 13.18,
          "low": 12.99,
          "close": 13.08,
          "volume": 5344.67,
          "close_time": 1765468799999,
          "quote_volume": 70158.1405,
          "trades": 444,
          "taker_buy_base": 4464.11,
          "taker_buy_quote": 58622.4511
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 13.08,
          "high": 13.1,
          "low": 12.96,
          "close": 13.01,
          "volume": 2266.79,
          "close_time": 1765472399999,
          "quote_volume": 29578.8344,
          "trades": 234,
          "taker_buy_base": 796.79,
          "taker_buy_quote": 10375.5149
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 13.02,
          "high": 13.1,
          "low": 12.98,
          "close": 13.02,
          "volume": 483.35,
          "close_time": 1765475999999,
          "quote_volume": 6297.8096,
          "trades": 102,
          "taker_buy_base": 284.72,
          "taker_buy_quote": 3707.3753
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 13.02,
          "high": 13.23,
          "low": 13.02,
          "close": 13.11,
          "volume": 2553.45,
          "close_time": 1765479599999,
          "quote_volume": 33675.1396,
          "trades": 364,
          "taker_buy_base": 2114.67,
          "taker_buy_quote": 27893.824
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 13.14,
          "high": 13.23,
          "low": 13.11,
          "close": 13.11,
          "volume": 2144.57,
          "close_time": 1765483199999,
          "quote_volume": 28322.5508,
          "trades": 189,
          "taker_buy_base": 1797.0,
          "taker_buy_quote": 23754.7728
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 13.12,
          "high": 13.21,
          "low": 13.12,
          "close": 13.19,
          "volume": 421.28,
          "close_time": 1765486799999,
          "quote_volume": 5545.0861,
          "trades": 142,
          "taker_buy_base": 230.2,
          "taker_buy_quote": 3027.102
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 13.2,
          "high": 13.38,
          "low": 13.2,
          "close": 13.35,
          "volume": 5476.68,
          "close_time": 1765490399999,
          "quote_volume": 72908.6368,
          "trades": 386,
          "taker_buy_base": 5392.29,
          "taker_buy_quote": 71785.0389
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 13.35,
          "high": 13.35,
          "low": 13.22,
          "close": 13.28,
          "volume": 143.45,
          "close_time": 1765493999999,
          "quote_volume": 1911.8949,
          "trades": 16,
          "taker_buy_base": 97.35,
          "taker_buy_quote": 1298.6069
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 13.29,
          "high": 13.29,
          "low": 13.22,
          "close": 13.25,
          "volume": 146.0,
          "close_time": 1765497599999,
          "quote_volume": 1935.4456,
          "trades": 23,
          "taker_buy_base": 136.45,
          "taker_buy_quote": 1808.9204
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.24,
          "high": 13.26,
          "low": 13.09,
          "close": 13.09,
          "volume": 311.87,
          "close_time": 1765501199999,
          "quote_volume": 4119.0934,
          "trades": 31,
          "taker_buy_base": 85.34,
          "taker_buy_quote": 1129.5304
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 13.14,
          "high": 13.2,
          "low": 13.14,
          "close": 13.2,
          "volume": 27.36,
          "close_time": 1765504799999,
          "quote_volume": 360.6648,
          "trades": 6,
          "taker_buy_base": 27.36,
          "taker_buy_quote": 360.6648
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 13.16,
          "high": 13.24,
          "low": 13.16,
          "close": 13.24,
          "volume": 17.09,
          "close_time": 1765508399999,
          "quote_volume": 225.9534,
          "trades": 4,
          "taker_buy_base": 14.81,
          "taker_buy_quote": 195.7662
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 13.2,
          "high": 13.21,
          "low": 13.17,
          "close": 13.19,
          "volume": 19.39,
          "close_time": 1765511999999,
          "quote_volume": 255.6352,
          "trades": 12,
          "taker_buy_base": 11.6,
          "taker_buy_quote": 152.8983
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 13.17,
          "high": 13.18,
          "low": 13.17,
          "close": 13.18,
          "volume": 77.15,
          "close_time": 1765515599999,
          "quote_volume": 1016.6018,
          "trades": 68,
          "taker_buy_base": 35.23,
          "taker_buy_quote": 464.319
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 13.18,
          "high": 13.27,
          "low": 13.14,
          "close": 13.27,
          "volume": 105.52,
          "close_time": 1765519199999,
          "quote_volume": 1395.6391,
          "trades": 70,
          "taker_buy_base": 72.54,
          "taker_buy_quote": 961.1306
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 13.3,
          "high": 13.34,
          "low": 13.28,
          "close": 13.29,
          "volume": 511.32,
          "close_time": 1765522799999,
          "quote_volume": 6806.2224,
          "trades": 48,
          "taker_buy_base": 30.75,
          "taker_buy_quote": 409.4565
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 13.28,
          "high": 13.29,
          "low": 13.26,
          "close": 13.26,
          "volume": 577.25,
          "close_time": 1765526399999,
          "quote_volume": 7660.857,
          "trades": 44,
          "taker_buy_base": 1.74,
          "taker_buy_quote": 23.1009
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 13.26,
          "high": 13.26,
          "low": 13.13,
          "close": 13.21,
          "volume": 4351.38,
          "close_time": 1765529999999,
          "quote_volume": 57329.8042,
          "trades": 82,
          "taker_buy_base": 274.57,
          "taker_buy_quote": 3612.4575
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 13.21,
          "high": 13.23,
          "low": 13.17,
          "close": 13.19,
          "volume": 639.35,
          "close_time": 1765533599999,
          "quote_volume": 8447.5055,
          "trades": 60,
          "taker_buy_base": 383.24,
          "taker_buy_quote": 5066.3321
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 13.23,
          "high": 13.28,
          "low": 13.23,
          "close": 13.23,
          "volume": 1185.32,
          "close_time": 1765537199999,
          "quote_volume": 15704.6502,
          "trades": 96,
          "taker_buy_base": 964.61,
          "taker_buy_quote": 12779.6867
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 13.22,
          "high": 13.22,
          "low": 13.17,
          "close": 13.19,
          "volume": 1351.19,
          "close_time": 1765540799999,
          "quote_volume": 17828.9867,
          "trades": 86,
          "taker_buy_base": 1288.86,
          "taker_buy_quote": 17007.4454
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 13.18,
          "high": 13.23,
          "low": 13.18,
          "close": 13.23,
          "volume": 109.62,
          "close_time": 1765544399999,
          "quote_volume": 1446.5434,
          "trades": 15,
          "taker_buy_base": 77.15,
          "taker_buy_quote": 1018.1916
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 13.22,
          "high": 13.26,
          "low": 13.19,
          "close": 13.21,
          "volume": 744.62,
          "close_time": 1765547999999,
          "quote_volume": 9840.7131,
          "trades": 41,
          "taker_buy_base": 528.65,
          "taker_buy_quote": 6990.4339
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 13.21,
          "high": 13.21,
          "low": 13.15,
          "close": 13.19,
          "volume": 300.93,
          "close_time": 1765551599999,
          "quote_volume": 3969.7719,
          "trades": 74,
          "taker_buy_base": 94.82,
          "taker_buy_quote": 1250.1007
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 13.14,
          "high": 13.15,
          "low": 12.7,
          "close": 12.77,
          "volume": 2564.74,
          "close_time": 1765555199999,
          "quote_volume": 33109.6533,
          "trades": 379,
          "taker_buy_base": 1330.73,
          "taker_buy_quote": 17163.6297
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 12.76,
          "high": 12.82,
          "low": 12.67,
          "close": 12.72,
          "volume": 769.0,
          "close_time": 1765558799999,
          "quote_volume": 9789.8216,
          "trades": 429,
          "taker_buy_base": 453.5,
          "taker_buy_quote": 5774.0249
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 12.76,
          "high": 12.87,
          "low": 12.76,
          "close": 12.86,
          "volume": 1437.37,
          "close_time": 1765562399999,
          "quote_volume": 18442.2867,
          "trades": 135,
          "taker_buy_base": 1274.15,
          "taker_buy_quote": 16348.3782
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 12.84,
          "high": 12.97,
          "low": 12.84,
          "close": 12.95,
          "volume": 744.57,
          "close_time": 1765565999999,
          "quote_volume": 9606.4671,
          "trades": 50,
          "taker_buy_base": 547.66,
          "taker_buy_quote": 7060.6285
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 12.95,
          "high": 12.95,
          "low": 12.86,
          "close": 12.87,
          "volume": 333.48,
          "close_time": 1765569599999,
          "quote_volume": 4304.0083,
          "trades": 63,
          "taker_buy_base": 12.67,
          "taker_buy_quote": 163.4554
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 12.87,
          "high": 12.92,
          "low": 12.87,
          "close": 12.89,
          "volume": 181.89,
          "close_time": 1765573199999,
          "quote_volume": 2342.8978,
          "trades": 59,
          "taker_buy_base": 50.06,
          "taker_buy_quote": 644.8281
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 12.91,
          "high": 12.97,
          "low": 12.91,
          "close": 12.95,
          "volume": 43.44,
          "close_time": 1765576799999,
          "quote_volume": 562.3795,
          "trades": 18,
          "taker_buy_base": 6.66,
          "taker_buy_quote": 86.365
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 12.97,
          "high": 12.97,
          "low": 12.91,
          "close": 12.97,
          "volume": 683.5,
          "close_time": 1765580399999,
          "quote_volume": 8839.2022,
          "trades": 32,
          "taker_buy_base": 246.69,
          "taker_buy_quote": 3191.5372
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 12.98,
          "high": 12.98,
          "low": 12.93,
          "close": 12.93,
          "volume": 81.21,
          "close_time": 1765583999999,
          "quote_volume": 1050.5819,
          "trades": 60,
          "taker_buy_base": 56.98,
          "taker_buy_quote": 737.1863
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 12.94,
          "high": 12.98,
          "low": 12.94,
          "close": 12.96,
          "volume": 37.37,
          "close_time": 1765587599999,
          "quote_volume": 484.318,
          "trades": 31,
          "taker_buy_base": 18.87,
          "taker_buy_quote": 244.5552
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 12.98,
          "high": 12.99,
          "low": 12.96,
          "close": 12.97,
          "volume": 18.44,
          "close_time": 1765591199999,
          "quote_volume": 239.0923,
          "trades": 8,
          "taker_buy_base": 11.8,
          "taker_buy_quote": 152.9951
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 13.0,
          "high": 13.03,
          "low": 12.99,
          "close": 13.0,
          "volume": 28.19,
          "close_time": 1765594799999,
          "quote_volume": 366.828,
          "trades": 18,
          "taker_buy_base": 19.51,
          "taker_buy_quote": 253.9149
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 13.02,
          "high": 13.09,
          "low": 13.02,
          "close": 13.08,
          "volume": 106.47,
          "close_time": 1765598399999,
          "quote_volume": 1390.2589,
          "trades": 34,
          "taker_buy_base": 103.39,
          "taker_buy_quote": 1349.9564
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 13.06,
          "high": 13.1,
          "low": 13.06,
          "close": 13.1,
          "volume": 168.22,
          "close_time": 1765601999999,
          "quote_volume": 2201.5899,
          "trades": 34,
          "taker_buy_base": 144.14,
          "taker_buy_quote": 1886.6875
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 13.12,
          "high": 13.17,
          "low": 13.11,
          "close": 13.11,
          "volume": 191.28,
          "close_time": 1765605599999,
          "quote_volume": 2513.6767,
          "trades": 34,
          "taker_buy_base": 78.86,
          "taker_buy_quote": 1037.2194
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 13.12,
          "high": 13.16,
          "low": 13.12,
          "close": 13.16,
          "volume": 44.3,
          "close_time": 1765609199999,
          "quote_volume": 581.6137,
          "trades": 17,
          "taker_buy_base": 21.8,
          "taker_buy_quote": 286.1457
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 13.18,
          "high": 13.18,
          "low": 13.15,
          "close": 13.16,
          "volume": 49.97,
          "close_time": 1765612799999,
          "quote_volume": 658.1218,
          "trades": 11,
          "taker_buy_base": 13.5,
          "taker_buy_quote": 177.812
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 13.17,
          "high": 13.26,
          "low": 13.17,
          "close": 13.21,
          "volume": 343.47,
          "close_time": 1765616399999,
          "quote_volume": 4543.7536,
          "trades": 32,
          "taker_buy_base": 164.88,
          "taker_buy_quote": 2180.9051
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 13.19,
          "high": 13.2,
          "low": 13.16,
          "close": 13.19,
          "volume": 76.42,
          "close_time": 1765619999999,
          "quote_volume": 1007.3292,
          "trades": 47,
          "taker_buy_base": 51.82,
          "taker_buy_quote": 683.0909
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 13.18,
          "high": 13.21,
          "low": 13.16,
          "close": 13.2,
          "volume": 391.25,
          "close_time": 1765623599999,
          "quote_volume": 5157.7026,
          "trades": 47,
          "taker_buy_base": 22.41,
          "taker_buy_quote": 295.8455
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 13.2,
          "high": 13.21,
          "low": 13.18,
          "close": 13.2,
          "volume": 82.33,
          "close_time": 1765627199999,
          "quote_volume": 1086.2133,
          "trades": 29,
          "taker_buy_base": 37.49,
          "taker_buy_quote": 494.4736
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 13.2,
          "high": 13.21,
          "low": 13.16,
          "close": 13.16,
          "volume": 1470.28,
          "close_time": 1765630799999,
          "quote_volume": 19377.4276,
          "trades": 140,
          "taker_buy_base": 832.27,
          "taker_buy_quote": 10970.0969
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 13.16,
          "high": 13.16,
          "low": 13.12,
          "close": 13.13,
          "volume": 79.2,
          "close_time": 1765634399999,
          "quote_volume": 1040.7872,
          "trades": 30,
          "taker_buy_base": 35.75,
          "taker_buy_quote": 470.2484
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 13.15,
          "high": 13.16,
          "low": 13.11,
          "close": 13.15,
          "volume": 51.14,
          "close_time": 1765637999999,
          "quote_volume": 672.5199,
          "trades": 16,
          "taker_buy_base": 37.6,
          "taker_buy_quote": 494.555
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 13.17,
          "high": 13.21,
          "low": 13.17,
          "close": 13.18,
          "volume": 335.63,
          "close_time": 1765641599999,
          "quote_volume": 4427.2022,
          "trades": 17,
          "taker_buy_base": 253.03,
          "taker_buy_quote": 3337.4158
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 13.18,
          "high": 13.21,
          "low": 13.17,
          "close": 13.17,
          "volume": 449.56,
          "close_time": 1765645199999,
          "quote_volume": 5923.8555,
          "trades": 49,
          "taker_buy_base": 156.43,
          "taker_buy_quote": 2063.1647
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 13.15,
          "high": 13.16,
          "low": 13.14,
          "close": 13.16,
          "volume": 213.46,
          "close_time": 1765648799999,
          "quote_volume": 2806.768,
          "trades": 49,
          "taker_buy_base": 185.11,
          "taker_buy_quote": 2434.117
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 13.16,
          "high": 13.18,
          "low": 13.16,
          "close": 13.17,
          "volume": 140.13,
          "close_time": 1765652399999,
          "quote_volume": 1845.9803,
          "trades": 93,
          "taker_buy_base": 90.23,
          "taker_buy_quote": 1188.8023
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 13.15,
          "high": 13.17,
          "low": 13.13,
          "close": 13.17,
          "volume": 1541.8,
          "close_time": 1765655999999,
          "quote_volume": 20261.6239,
          "trades": 103,
          "taker_buy_base": 72.65,
          "taker_buy_quote": 956.1839
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 13.17,
          "high": 13.17,
          "low": 13.15,
          "close": 13.15,
          "volume": 38.39,
          "close_time": 1765659599999,
          "quote_volume": 505.3858,
          "trades": 10,
          "taker_buy_base": 35.88,
          "taker_buy_quote": 472.3391
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 13.14,
          "high": 13.14,
          "low": 13.1,
          "close": 13.14,
          "volume": 301.85,
          "close_time": 1765663199999,
          "quote_volume": 3960.4477,
          "trades": 38,
          "taker_buy_base": 243.71,
          "taker_buy_quote": 3197.8332
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 13.17,
          "high": 13.17,
          "low": 13.17,
          "close": 13.17,
          "volume": 37.76,
          "close_time": 1765666799999,
          "quote_volume": 497.2992,
          "trades": 4,
          "taker_buy_base": 30.51,
          "taker_buy_quote": 401.8167
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 13.16,
          "high": 13.19,
          "low": 13.15,
          "close": 13.19,
          "volume": 160.01,
          "close_time": 1765670399999,
          "quote_volume": 2107.5258,
          "trades": 27,
          "taker_buy_base": 156.64,
          "taker_buy_quote": 2063.1816
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.16,
          "close": 13.19,
          "volume": 187.53,
          "close_time": 1765673999999,
          "quote_volume": 2472.6245,
          "trades": 14,
          "taker_buy_base": 170.59,
          "taker_buy_quote": 2249.5297
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.18,
          "close": 13.18,
          "volume": 37.48,
          "close_time": 1765677599999,
          "quote_volume": 493.9969,
          "trades": 7,
          "taker_buy_base": 35.87,
          "taker_buy_quote": 472.7666
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 13.19,
          "high": 13.22,
          "low": 13.18,
          "close": 13.21,
          "volume": 189.27,
          "close_time": 1765681199999,
          "quote_volume": 2498.0251,
          "trades": 15,
          "taker_buy_base": 154.35,
          "taker_buy_quote": 2037.3501
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 13.22,
          "high": 13.22,
          "low": 13.17,
          "close": 13.18,
          "volume": 470.32,
          "close_time": 1765684799999,
          "quote_volume": 6211.5623,
          "trades": 19,
          "taker_buy_base": 186.96,
          "taker_buy_quote": 2465.8642
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.12,
          "close": 13.12,
          "volume": 180.55,
          "close_time": 1765688399999,
          "quote_volume": 2376.3125,
          "trades": 29,
          "taker_buy_base": 27.39,
          "taker_buy_quote": 360.6883
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 13.12,
          "high": 13.12,
          "low": 13.08,
          "close": 13.09,
          "volume": 103.91,
          "close_time": 1765691999999,
          "quote_volume": 1361.1416,
          "trades": 114,
          "taker_buy_base": 46.63,
          "taker_buy_quote": 610.5739
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 13.11,
          "high": 13.11,
          "low": 13.07,
          "close": 13.1,
          "volume": 113.47,
          "close_time": 1765695599999,
          "quote_volume": 1486.2059,
          "trades": 23,
          "taker_buy_base": 7.64,
          "taker_buy_quote": 100.0828
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 13.12,
          "high": 13.12,
          "low": 13.1,
          "close": 13.1,
          "volume": 209.12,
          "close_time": 1765699199999,
          "quote_volume": 2741.0942,
          "trades": 9,
          "taker_buy_base": 189.96,
          "taker_buy_quote": 2489.9842
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 13.11,
          "high": 13.12,
          "low": 13.06,
          "close": 13.06,
          "volume": 307.32,
          "close_time": 1765702799999,
          "quote_volume": 4030.3625,
          "trades": 17,
          "taker_buy_base": 1.62,
          "taker_buy_quote": 21.2143
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 13.04,
          "high": 13.06,
          "low": 13.02,
          "close": 13.04,
          "volume": 102.55,
          "close_time": 1765706399999,
          "quote_volume": 1337.1365,
          "trades": 44,
          "taker_buy_base": 29.05,
          "taker_buy_quote": 378.9162
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 13.03,
          "high": 13.04,
          "low": 12.97,
          "close": 13.0,
          "volume": 186.41,
          "close_time": 1765709999999,
          "quote_volume": 2420.9605,
          "trades": 78,
          "taker_buy_base": 24.13,
          "taker_buy_quote": 313.7108
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 13.0,
          "high": 13.0,
          "low": 12.87,
          "close": 12.97,
          "volume": 847.46,
          "close_time": 1765713599999,
          "quote_volume": 10986.8035,
          "trades": 115,
          "taker_buy_base": 391.55,
          "taker_buy_quote": 5078.2003
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 12.96,
          "high": 13.01,
          "low": 12.93,
          "close": 12.98,
          "volume": 356.52,
          "close_time": 1765717199999,
          "quote_volume": 4629.9504,
          "trades": 45,
          "taker_buy_base": 98.23,
          "taker_buy_quote": 1275.0873
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 12.97,
          "high": 12.97,
          "low": 12.93,
          "close": 12.94,
          "volume": 199.72,
          "close_time": 1765720799999,
          "quote_volume": 2585.2502,
          "trades": 30,
          "taker_buy_base": 30.91,
          "taker_buy_quote": 400.3222
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 12.96,
          "high": 12.97,
          "low": 12.84,
          "close": 12.85,
          "volume": 272.78,
          "close_time": 1765724399999,
          "quote_volume": 3516.199,
          "trades": 80,
          "taker_buy_base": 81.01,
          "taker_buy_quote": 1045.0401
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 12.86,
          "high": 12.87,
          "low": 12.83,
          "close": 12.87,
          "volume": 124.12,
          "close_time": 1765727999999,
          "quote_volume": 1595.6973,
          "trades": 36,
          "taker_buy_base": 74.77,
          "taker_buy_quote": 961.5324
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 12.87,
          "high": 12.87,
          "low": 12.84,
          "close": 12.85,
          "volume": 1317.09,
          "close_time": 1765731599999,
          "quote_volume": 16925.5364,
          "trades": 28,
          "taker_buy_base": 433.46,
          "taker_buy_quote": 5571.0217
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 12.85,
          "high": 12.86,
          "low": 12.75,
          "close": 12.77,
          "volume": 381.25,
          "close_time": 1765735199999,
          "quote_volume": 4870.4457,
          "trades": 60,
          "taker_buy_base": 241.98,
          "taker_buy_quote": 3093.5387
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 12.77,
          "high": 12.83,
          "low": 12.77,
          "close": 12.83,
          "volume": 410.25,
          "close_time": 1765738799999,
          "quote_volume": 5246.3779,
          "trades": 15,
          "taker_buy_base": 336.91,
          "taker_buy_quote": 4306.0039
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 12.82,
          "high": 12.83,
          "low": 12.78,
          "close": 12.79,
          "volume": 87.07,
          "close_time": 1765742399999,
          "quote_volume": 1113.8069,
          "trades": 39,
          "taker_buy_base": 67.89,
          "taker_buy_quote": 868.4947
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 12.78,
          "high": 12.87,
          "low": 12.74,
          "close": 12.81,
          "volume": 962.5,
          "close_time": 1765745999999,
          "quote_volume": 12335.7066,
          "trades": 78,
          "taker_buy_base": 688.43,
          "taker_buy_quote": 8824.5919
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.71,
          "close": 12.74,
          "volume": 334.48,
          "close_time": 1765749599999,
          "quote_volume": 4272.2964,
          "trades": 51,
          "taker_buy_base": 145.77,
          "taker_buy_quote": 1861.9254
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 12.73,
          "high": 12.78,
          "low": 12.71,
          "close": 12.75,
          "volume": 473.79,
          "close_time": 1765753199999,
          "quote_volume": 6030.7829,
          "trades": 77,
          "taker_buy_base": 213.58,
          "taker_buy_quote": 2720.5762
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 12.78,
          "high": 12.82,
          "low": 12.66,
          "close": 12.8,
          "volume": 286.64,
          "close_time": 1765756799999,
          "quote_volume": 3647.0952,
          "trades": 56,
          "taker_buy_base": 45.33,
          "taker_buy_quote": 578.364
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.8,
          "high": 12.93,
          "low": 12.8,
          "close": 12.89,
          "volume": 249.46,
          "close_time": 1765760399999,
          "quote_volume": 3207.5668,
          "trades": 102,
          "taker_buy_base": 156.17,
          "taker_buy_quote": 2006.5842
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 12.91,
          "high": 13.04,
          "low": 12.9,
          "close": 13.01,
          "volume": 121.16,
          "close_time": 1765763999999,
          "quote_volume": 1572.0614,
          "trades": 44,
          "taker_buy_base": 61.33,
          "taker_buy_quote": 795.8297
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 13.03,
          "high": 13.15,
          "low": 13.03,
          "close": 13.06,
          "volume": 1580.95,
          "close_time": 1765767599999,
          "quote_volume": 20630.6918,
          "trades": 241,
          "taker_buy_base": 910.4,
          "taker_buy_quote": 11877.8653
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 13.04,
          "high": 13.07,
          "low": 13.01,
          "close": 13.07,
          "volume": 420.7,
          "close_time": 1765771199999,
          "quote_volume": 5478.1538,
          "trades": 49,
          "taker_buy_base": 88.88,
          "taker_buy_quote": 1160.4734
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 13.07,
          "high": 13.11,
          "low": 13.07,
          "close": 13.11,
          "volume": 155.41,
          "close_time": 1765774799999,
          "quote_volume": 2033.6974,
          "trades": 82,
          "taker_buy_base": 8.57,
          "taker_buy_quote": 112.3339
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 13.1,
          "high": 13.1,
          "low": 13.09,
          "close": 13.1,
          "volume": 82.07,
          "close_time": 1765778399999,
          "quote_volume": 1075.036,
          "trades": 6,
          "taker_buy_base": 70.5,
          "taker_buy_quote": 923.469
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 13.11,
          "high": 13.19,
          "low": 13.11,
          "close": 13.15,
          "volume": 97.32,
          "close_time": 1765781999999,
          "quote_volume": 1277.6436,
          "trades": 20,
          "taker_buy_base": 68.75,
          "taker_buy_quote": 902.7902
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 13.15,
          "high": 13.15,
          "low": 13.04,
          "close": 13.06,
          "volume": 369.02,
          "close_time": 1765785599999,
          "quote_volume": 4827.756,
          "trades": 22,
          "taker_buy_base": 186.63,
          "taker_buy_quote": 2436.1731
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 13.06,
          "high": 13.08,
          "low": 13.05,
          "close": 13.05,
          "volume": 119.33,
          "close_time": 1765789199999,
          "quote_volume": 1559.1107,
          "trades": 16,
          "taker_buy_base": 73.38,
          "taker_buy_quote": 958.9227
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 13.05,
          "high": 13.1,
          "low": 13.04,
          "close": 13.1,
          "volume": 122.49,
          "close_time": 1765792799999,
          "quote_volume": 1600.7103,
          "trades": 28,
          "taker_buy_base": 80.91,
          "taker_buy_quote": 1057.5075
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 13.09,
          "high": 13.17,
          "low": 13.08,
          "close": 13.12,
          "volume": 126.62,
          "close_time": 1765796399999,
          "quote_volume": 1661.6599,
          "trades": 38,
          "taker_buy_base": 49.36,
          "taker_buy_quote": 648.283
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 13.13,
          "high": 13.2,
          "low": 13.12,
          "close": 13.12,
          "volume": 555.34,
          "close_time": 1765799999999,
          "quote_volume": 7314.2954,
          "trades": 43,
          "taker_buy_base": 272.83,
          "taker_buy_quote": 3595.6464
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 13.12,
          "high": 13.16,
          "low": 13.11,
          "close": 13.16,
          "volume": 108.01,
          "close_time": 1765803599999,
          "quote_volume": 1419.6813,
          "trades": 33,
          "taker_buy_base": 71.32,
          "taker_buy_quote": 938.0462
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 13.16,
          "high": 13.16,
          "low": 13.07,
          "close": 13.13,
          "volume": 401.58,
          "close_time": 1765807199999,
          "quote_volume": 5264.0042,
          "trades": 79,
          "taker_buy_base": 304.17,
          "taker_buy_quote": 3989.1904
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 13.14,
          "high": 13.22,
          "low": 12.88,
          "close": 13.0,
          "volume": 1054.42,
          "close_time": 1765810799999,
          "quote_volume": 13696.5312,
          "trades": 141,
          "taker_buy_base": 466.39,
          "taker_buy_quote": 6042.0692
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 12.92,
          "high": 12.97,
          "low": 12.44,
          "close": 12.49,
          "volume": 2236.69,
          "close_time": 1765814399999,
          "quote_volume": 28347.218,
          "trades": 311,
          "taker_buy_base": 988.12,
          "taker_buy_quote": 12516.3709
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 12.47,
          "high": 12.53,
          "low": 12.19,
          "close": 12.3,
          "volume": 2506.22,
          "close_time": 1765817999999,
          "quote_volume": 30885.7387,
          "trades": 398,
          "taker_buy_base": 1009.75,
          "taker_buy_quote": 12481.285
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 12.28,
          "high": 12.28,
          "low": 12.15,
          "close": 12.18,
          "volume": 533.36,
          "close_time": 1765821599999,
          "quote_volume": 6521.1388,
          "trades": 117,
          "taker_buy_base": 165.56,
          "taker_buy_quote": 2027.2832
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 12.16,
          "high": 12.24,
          "low": 12.1,
          "close": 12.23,
          "volume": 823.15,
          "close_time": 1765825199999,
          "quote_volume": 10006.4749,
          "trades": 83,
          "taker_buy_base": 283.22,
          "taker_buy_quote": 3442.0703
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 12.3,
          "high": 12.39,
          "low": 12.29,
          "close": 12.29,
          "volume": 236.73,
          "close_time": 1765828799999,
          "quote_volume": 2924.9676,
          "trades": 40,
          "taker_buy_base": 178.93,
          "taker_buy_quote": 2212.1135
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 12.27,
          "high": 12.3,
          "low": 12.2,
          "close": 12.26,
          "volume": 814.45,
          "close_time": 1765832399999,
          "quote_volume": 9995.5089,
          "trades": 73,
          "taker_buy_base": 395.11,
          "taker_buy_quote": 4846.2134
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 12.25,
          "high": 12.28,
          "low": 12.23,
          "close": 12.27,
          "volume": 329.26,
          "close_time": 1765835999999,
          "quote_volume": 4031.9517,
          "trades": 60,
          "taker_buy_base": 57.9,
          "taker_buy_quote": 710.2376
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 12.27,
          "high": 12.3,
          "low": 12.26,
          "close": 12.29,
          "volume": 273.0,
          "close_time": 1765839599999,
          "quote_volume": 3354.8177,
          "trades": 25,
          "taker_buy_base": 256.89,
          "taker_buy_quote": 3157.1465
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 12.31,
          "high": 12.38,
          "low": 12.31,
          "close": 12.35,
          "volume": 230.28,
          "close_time": 1765843199999,
          "quote_volume": 2840.2577,
          "trades": 41,
          "taker_buy_base": 21.22,
          "taker_buy_quote": 262.0804
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.36,
          "low": 12.21,
          "close": 12.21,
          "volume": 964.62,
          "close_time": 1765846799999,
          "quote_volume": 11878.706,
          "trades": 241,
          "taker_buy_base": 883.51,
          "taker_buy_quote": 10883.134
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 12.25,
          "high": 12.27,
          "low": 12.19,
          "close": 12.22,
          "volume": 52.32,
          "close_time": 1765850399999,
          "quote_volume": 639.7158,
          "trades": 20,
          "taker_buy_base": 21.88,
          "taker_buy_quote": 267.5642
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 12.19,
          "high": 12.29,
          "low": 12.16,
          "close": 12.27,
          "volume": 100.01,
          "close_time": 1765853999999,
          "quote_volume": 1222.3182,
          "trades": 24,
          "taker_buy_base": 61.24,
          "taker_buy_quote": 748.6116
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 12.27,
          "high": 12.27,
          "low": 12.15,
          "close": 12.21,
          "volume": 449.43,
          "close_time": 1765857599999,
          "quote_volume": 5489.0272,
          "trades": 137,
          "taker_buy_base": 216.15,
          "taker_buy_quote": 2639.7816
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 12.23,
          "high": 12.24,
          "low": 12.04,
          "close": 12.18,
          "volume": 791.51,
          "close_time": 1765861199999,
          "quote_volume": 9563.7358,
          "trades": 174,
          "taker_buy_base": 171.23,
          "taker_buy_quote": 2077.8783
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 12.18,
          "high": 12.24,
          "low": 12.18,
          "close": 12.24,
          "volume": 135.19,
          "close_time": 1765864799999,
          "quote_volume": 1648.4346,
          "trades": 19,
          "taker_buy_base": 113.34,
          "taker_buy_quote": 1382.0778
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 12.24,
          "high": 12.27,
          "low": 12.23,
          "close": 12.25,
          "volume": 213.95,
          "close_time": 1765868399999,
          "quote_volume": 2621.2874,
          "trades": 64,
          "taker_buy_base": 44.54,
          "taker_buy_quote": 546.1067
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 12.23,
          "high": 12.25,
          "low": 12.12,
          "close": 12.14,
          "volume": 272.4,
          "close_time": 1765871999999,
          "quote_volume": 3315.321,
          "trades": 46,
          "taker_buy_base": 32.41,
          "taker_buy_quote": 393.6256
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 12.15,
          "high": 12.2,
          "low": 12.15,
          "close": 12.19,
          "volume": 1304.39,
          "close_time": 1765875599999,
          "quote_volume": 15892.0859,
          "trades": 56,
          "taker_buy_base": 415.36,
          "taker_buy_quote": 5060.4515
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 12.18,
          "high": 12.21,
          "low": 12.16,
          "close": 12.19,
          "volume": 340.62,
          "close_time": 1765879199999,
          "quote_volume": 4149.8889,
          "trades": 23,
          "taker_buy_base": 217.28,
          "taker_buy_quote": 2649.4627
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 12.2,
          "high": 12.4,
          "low": 12.2,
          "close": 12.36,
          "volume": 938.36,
          "close_time": 1765882799999,
          "quote_volume": 11527.1453,
          "trades": 75,
          "taker_buy_base": 794.75,
          "taker_buy_quote": 9750.6977
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 12.38,
          "high": 12.53,
          "low": 12.38,
          "close": 12.5,
          "volume": 2034.74,
          "close_time": 1765886399999,
          "quote_volume": 25416.6913,
          "trades": 200,
          "taker_buy_base": 1292.55,
          "taker_buy_quote": 16139.0752
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 12.51,
          "high": 12.51,
          "low": 12.43,
          "close": 12.46,
          "volume": 121.98,
          "close_time": 1765889999999,
          "quote_volume": 1519.8788,
          "trades": 34,
          "taker_buy_base": 90.9,
          "taker_buy_quote": 1132.7427
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 12.45,
          "high": 12.56,
          "low": 12.31,
          "close": 12.35,
          "volume": 928.55,
          "close_time": 1765893599999,
          "quote_volume": 11571.0445,
          "trades": 87,
          "taker_buy_base": 455.91,
          "taker_buy_quote": 5689.221
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 12.31,
          "high": 12.5,
          "low": 12.25,
          "close": 12.43,
          "volume": 1078.45,
          "close_time": 1765897199999,
          "quote_volume": 13333.6693,
          "trades": 288,
          "taker_buy_base": 445.08,
          "taker_buy_quote": 5515.5663
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 12.46,
          "high": 12.64,
          "low": 12.39,
          "close": 12.61,
          "volume": 925.32,
          "close_time": 1765900799999,
          "quote_volume": 11514.1713,
          "trades": 234,
          "taker_buy_base": 460.74,
          "taker_buy_quote": 5731.9764
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 12.63,
          "high": 12.66,
          "low": 12.53,
          "close": 12.66,
          "volume": 454.23,
          "close_time": 1765904399999,
          "quote_volume": 5717.6682,
          "trades": 52,
          "taker_buy_base": 225.13,
          "taker_buy_quote": 2841.8589
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 12.65,
          "high": 12.75,
          "low": 12.56,
          "close": 12.59,
          "volume": 861.13,
          "close_time": 1765907999999,
          "quote_volume": 10888.4013,
          "trades": 234,
          "taker_buy_base": 219.41,
          "taker_buy_quote": 2769.3101
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 12.59,
          "high": 12.92,
          "low": 12.58,
          "close": 12.83,
          "volume": 1228.37,
          "close_time": 1765911599999,
          "quote_volume": 15670.5484,
          "trades": 159,
          "taker_buy_base": 527.39,
          "taker_buy_quote": 6720.0537
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 12.85,
          "high": 12.85,
          "low": 12.74,
          "close": 12.82,
          "volume": 665.31,
          "close_time": 1765915199999,
          "quote_volume": 8514.9033,
          "trades": 95,
          "taker_buy_base": 527.15,
          "taker_buy_quote": 6749.5726
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 12.82,
          "high": 12.85,
          "low": 12.69,
          "close": 12.72,
          "volume": 671.24,
          "close_time": 1765918799999,
          "quote_volume": 8584.7821,
          "trades": 90,
          "taker_buy_base": 114.95,
          "taker_buy_quote": 1469.605
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 12.71,
          "high": 12.72,
          "low": 12.68,
          "close": 12.69,
          "volume": 302.9,
          "close_time": 1765922399999,
          "quote_volume": 3846.9443,
          "trades": 12,
          "taker_buy_base": 19.22,
          "taker_buy_quote": 244.3639
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 12.71,
          "high": 12.71,
          "low": 12.63,
          "close": 12.69,
          "volume": 277.54,
          "close_time": 1765925999999,
          "quote_volume": 3520.0628,
          "trades": 27,
          "taker_buy_base": 152.17,
          "taker_buy_quote": 1929.989
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 12.65,
          "high": 12.65,
          "low": 12.63,
          "close": 12.65,
          "volume": 155.4,
          "close_time": 1765929599999,
          "quote_volume": 1965.638,
          "trades": 19,
          "taker_buy_base": 137.26,
          "taker_buy_quote": 1736.339
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.68,
          "high": 12.68,
          "low": 12.64,
          "close": 12.64,
          "volume": 48.53,
          "close_time": 1765933199999,
          "quote_volume": 613.6024,
          "trades": 54,
          "taker_buy_base": 39.69,
          "taker_buy_quote": 501.6816
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 12.66,
          "high": 12.76,
          "low": 12.66,
          "close": 12.7,
          "volume": 246.52,
          "close_time": 1765936799999,
          "quote_volume": 3133.8002,
          "trades": 41,
          "taker_buy_base": 117.36,
          "taker_buy_quote": 1491.5642
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 12.72,
          "high": 12.72,
          "low": 12.65,
          "close": 12.71,
          "volume": 129.25,
          "close_time": 1765940399999,
          "quote_volume": 1640.8183,
          "trades": 14,
          "taker_buy_base": 102.81,
          "taker_buy_quote": 1305.6359
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 12.74,
          "high": 12.74,
          "low": 12.66,
          "close": 12.66,
          "volume": 536.13,
          "close_time": 1765943999999,
          "quote_volume": 6808.7232,
          "trades": 51,
          "taker_buy_base": 314.06,
          "taker_buy_quote": 3988.9932
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 12.62,
          "high": 12.62,
          "low": 12.5,
          "close": 12.5,
          "volume": 370.46,
          "close_time": 1765947599999,
          "quote_volume": 4638.7835,
          "trades": 61,
          "taker_buy_base": 18.48,
          "taker_buy_quote": 231.3624
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 12.48,
          "high": 12.51,
          "low": 12.4,
          "close": 12.49,
          "volume": 3277.28,
          "close_time": 1765951199999,
          "quote_volume": 40671.806,
          "trades": 114,
          "taker_buy_base": 2764.72,
          "taker_buy_quote": 34299.619
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 12.46,
          "high": 12.53,
          "low": 12.46,
          "close": 12.46,
          "volume": 208.43,
          "close_time": 1765954799999,
          "quote_volume": 2600.6394,
          "trades": 83,
          "taker_buy_base": 87.96,
          "taker_buy_quote": 1098.5566
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 12.47,
          "high": 12.49,
          "low": 12.45,
          "close": 12.45,
          "volume": 69.9,
          "close_time": 1765958399999,
          "quote_volume": 871.3862,
          "trades": 31,
          "taker_buy_base": 7.82,
          "taker_buy_quote": 97.3895
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 12.44,
          "high": 12.45,
          "low": 12.39,
          "close": 12.4,
          "volume": 314.6,
          "close_time": 1765961999999,
          "quote_volume": 3904.0688,
          "trades": 20,
          "taker_buy_base": 22.09,
          "taker_buy_quote": 273.9733
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 12.4,
          "high": 12.41,
          "low": 12.35,
          "close": 12.37,
          "volume": 1082.17,
          "close_time": 1765965599999,
          "quote_volume": 13408.7402,
          "trades": 350,
          "taker_buy_base": 531.77,
          "taker_buy_quote": 6591.2803
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 12.37,
          "high": 12.39,
          "low": 12.34,
          "close": 12.35,
          "volume": 416.43,
          "close_time": 1765969199999,
          "quote_volume": 5147.6268,
          "trades": 184,
          "taker_buy_base": 262.95,
          "taker_buy_quote": 3251.3344
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 12.35,
          "high": 12.43,
          "low": 12.35,
          "close": 12.43,
          "volume": 152.59,
          "close_time": 1765972799999,
          "quote_volume": 1892.6529,
          "trades": 86,
          "taker_buy_base": 135.41,
          "taker_buy_quote": 1679.5243
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 12.43,
          "high": 12.44,
          "low": 12.33,
          "close": 12.39,
          "volume": 610.93,
          "close_time": 1765976399999,
          "quote_volume": 7560.6271,
          "trades": 149,
          "taker_buy_base": 188.59,
          "taker_buy_quote": 2337.3397
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 12.39,
          "high": 12.46,
          "low": 12.32,
          "close": 12.45,
          "volume": 1213.36,
          "close_time": 1765979999999,
          "quote_volume": 15007.9503,
          "trades": 122,
          "taker_buy_base": 431.0,
          "taker_buy_quote": 5337.1203
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 12.45,
          "high": 12.67,
          "low": 12.18,
          "close": 12.65,
          "volume": 1100.37,
          "close_time": 1765983599999,
          "quote_volume": 13620.028,
          "trades": 257,
          "taker_buy_base": 444.5,
          "taker_buy_quote": 5503.747
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 12.7,
          "high": 12.77,
          "low": 12.28,
          "close": 12.29,
          "volume": 3358.91,
          "close_time": 1765987199999,
          "quote_volume": 42328.3633,
          "trades": 513,
          "taker_buy_base": 1402.6,
          "taker_buy_quote": 17647.3475
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 12.28,
          "high": 12.38,
          "low": 12.03,
          "close": 12.17,
          "volume": 2514.75,
          "close_time": 1765990799999,
          "quote_volume": 30443.2435,
          "trades": 219,
          "taker_buy_base": 419.11,
          "taker_buy_quote": 5086.3671
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 12.18,
          "high": 12.19,
          "low": 12.07,
          "close": 12.08,
          "volume": 882.22,
          "close_time": 1765994399999,
          "quote_volume": 10694.632,
          "trades": 49,
          "taker_buy_base": 738.85,
          "taker_buy_quote": 8957.0614
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 12.07,
          "high": 12.15,
          "low": 11.99,
          "close": 12.0,
          "volume": 842.84,
          "close_time": 1765997999999,
          "quote_volume": 10144.0755,
          "trades": 92,
          "taker_buy_base": 90.53,
          "taker_buy_quote": 1090.9699
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 12.01,
          "high": 12.11,
          "low": 11.92,
          "close": 12.11,
          "volume": 1629.51,
          "close_time": 1766001599999,
          "quote_volume": 19514.0078,
          "trades": 161,
          "taker_buy_base": 574.64,
          "taker_buy_quote": 6875.7581
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 12.12,
          "high": 12.22,
          "low": 12.07,
          "close": 12.07,
          "volume": 741.2,
          "close_time": 1766005199999,
          "quote_volume": 9016.1422,
          "trades": 104,
          "taker_buy_base": 539.39,
          "taker_buy_quote": 6560.9902
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 12.09,
          "high": 12.1,
          "low": 11.98,
          "close": 11.98,
          "volume": 338.32,
          "close_time": 1766008799999,
          "quote_volume": 4072.2893,
          "trades": 35,
          "taker_buy_base": 49.34,
          "taker_buy_quote": 593.0959
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 11.95,
          "high": 12.1,
          "low": 11.93,
          "close": 12.1,
          "volume": 934.84,
          "close_time": 1766012399999,
          "quote_volume": 11180.22,
          "trades": 41,
          "taker_buy_base": 111.11,
          "taker_buy_quote": 1336.0582
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 12.1,
          "high": 12.1,
          "low": 12.0,
          "close": 12.07,
          "volume": 496.26,
          "close_time": 1766015999999,
          "quote_volume": 5976.4242,
          "trades": 90,
          "taker_buy_base": 432.2,
          "taker_buy_quote": 5206.3698
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 12.06,
          "high": 12.1,
          "low": 12.06,
          "close": 12.1,
          "volume": 45.46,
          "close_time": 1766019599999,
          "quote_volume": 549.0594,
          "trades": 12,
          "taker_buy_base": 31.48,
          "taker_buy_quote": 380.267
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 12.09,
          "high": 12.09,
          "low": 11.99,
          "close": 12.03,
          "volume": 73.28,
          "close_time": 1766023199999,
          "quote_volume": 882.0481,
          "trades": 26,
          "taker_buy_base": 22.3,
          "taker_buy_quote": 268.6333
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 12.01,
          "high": 12.12,
          "low": 12.01,
          "close": 12.11,
          "volume": 358.23,
          "close_time": 1766026799999,
          "quote_volume": 4333.9344,
          "trades": 18,
          "taker_buy_base": 338.36,
          "taker_buy_quote": 4094.78
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 12.09,
          "high": 12.09,
          "low": 11.97,
          "close": 12.01,
          "volume": 429.95,
          "close_time": 1766030399999,
          "quote_volume": 5182.0079,
          "trades": 37,
          "taker_buy_base": 40.26,
          "taker_buy_quote": 484.0484
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 12.02,
          "high": 12.05,
          "low": 12.01,
          "close": 12.02,
          "volume": 646.64,
          "close_time": 1766033999999,
          "quote_volume": 7779.6594,
          "trades": 13,
          "taker_buy_base": 484.84,
          "taker_buy_quote": 5834.8234
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 12.0,
          "high": 12.0,
          "low": 11.89,
          "close": 11.95,
          "volume": 195.49,
          "close_time": 1766037599999,
          "quote_volume": 2327.8892,
          "trades": 16,
          "taker_buy_base": 43.06,
          "taker_buy_quote": 514.3766
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 11.97,
          "high": 11.98,
          "low": 11.95,
          "close": 11.96,
          "volume": 566.51,
          "close_time": 1766041199999,
          "quote_volume": 6778.8596,
          "trades": 15,
          "taker_buy_base": 9.44,
          "taker_buy_quote": 112.8496
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 12.0,
          "high": 12.04,
          "low": 11.97,
          "close": 11.99,
          "volume": 497.45,
          "close_time": 1766044799999,
          "quote_volume": 5973.3482,
          "trades": 23,
          "taker_buy_base": 455.43,
          "taker_buy_quote": 5469.9196
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 11.97,
          "high": 12.04,
          "low": 11.97,
          "close": 12.02,
          "volume": 158.7,
          "close_time": 1766048399999,
          "quote_volume": 1907.8624,
          "trades": 15,
          "taker_buy_base": 23.17,
          "taker_buy_quote": 278.7227
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 12.02,
          "high": 12.06,
          "low": 12.02,
          "close": 12.06,
          "volume": 40.48,
          "close_time": 1766051999999,
          "quote_volume": 487.4508,
          "trades": 7,
          "taker_buy_base": 19.77,
          "taker_buy_quote": 237.863
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 12.02,
          "high": 12.06,
          "low": 12.02,
          "close": 12.05,
          "volume": 147.06,
          "close_time": 1766055599999,
          "quote_volume": 1770.4022,
          "trades": 24,
          "taker_buy_base": 125.48,
          "taker_buy_quote": 1510.7325
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 12.03,
          "high": 12.04,
          "low": 11.99,
          "close": 12.0,
          "volume": 692.02,
          "close_time": 1766059199999,
          "quote_volume": 8310.5679,
          "trades": 45,
          "taker_buy_base": 437.47,
          "taker_buy_quote": 5253.9355
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 12.01,
          "high": 12.06,
          "low": 11.98,
          "close": 12.06,
          "volume": 382.79,
          "close_time": 1766062799999,
          "quote_volume": 4597.9303,
          "trades": 39,
          "taker_buy_base": 348.29,
          "taker_buy_quote": 4183.4167
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 12.08,
          "high": 12.33,
          "low": 12.08,
          "close": 12.31,
          "volume": 598.8,
          "close_time": 1766066399999,
          "quote_volume": 7304.1019,
          "trades": 144,
          "taker_buy_base": 366.7,
          "taker_buy_quote": 4479.3226
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 12.34,
          "high": 12.42,
          "low": 12.15,
          "close": 12.2,
          "volume": 358.61,
          "close_time": 1766069999999,
          "quote_volume": 4389.6841,
          "trades": 123,
          "taker_buy_base": 87.7,
          "taker_buy_quote": 1077.6351
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 12.2,
          "high": 12.32,
          "low": 12.12,
          "close": 12.25,
          "volume": 465.76,
          "close_time": 1766073599999,
          "quote_volume": 5692.6264,
          "trades": 80,
          "taker_buy_base": 260.52,
          "taker_buy_quote": 3186.1399
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 12.22,
          "high": 12.23,
          "low": 12.12,
          "close": 12.15,
          "volume": 110.05,
          "close_time": 1766077199999,
          "quote_volume": 1339.435,
          "trades": 21,
          "taker_buy_base": 28.91,
          "taker_buy_quote": 351.9197
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 12.11,
          "high": 12.11,
          "low": 11.6,
          "close": 11.83,
          "volume": 1282.8,
          "close_time": 1766080799999,
          "quote_volume": 15145.8549,
          "trades": 138,
          "taker_buy_base": 389.05,
          "taker_buy_quote": 4582.144
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 11.83,
          "high": 11.92,
          "low": 11.7,
          "close": 11.7,
          "volume": 1161.47,
          "close_time": 1766084399999,
          "quote_volume": 13771.0093,
          "trades": 61,
          "taker_buy_base": 423.58,
          "taker_buy_quote": 5027.1074
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 11.72,
          "high": 11.73,
          "low": 11.47,
          "close": 11.49,
          "volume": 1139.2,
          "close_time": 1766087999999,
          "quote_volume": 13179.3052,
          "trades": 84,
          "taker_buy_base": 422.54,
          "taker_buy_quote": 4906.1113
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 11.48,
          "high": 11.56,
          "low": 11.47,
          "close": 11.5,
          "volume": 823.26,
          "close_time": 1766091599999,
          "quote_volume": 9480.1136,
          "trades": 61,
          "taker_buy_base": 370.84,
          "taker_buy_quote": 4274.3083
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 11.6,
          "high": 11.69,
          "low": 11.56,
          "close": 11.68,
          "volume": 910.02,
          "close_time": 1766095199999,
          "quote_volume": 10592.7616,
          "trades": 56,
          "taker_buy_base": 339.23,
          "taker_buy_quote": 3948.2497
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 11.7,
          "high": 11.72,
          "low": 11.63,
          "close": 11.68,
          "volume": 6855.16,
          "close_time": 1766098799999,
          "quote_volume": 79879.1671,
          "trades": 98,
          "taker_buy_base": 387.95,
          "taker_buy_quote": 4531.1896
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 11.65,
          "high": 11.66,
          "low": 11.62,
          "close": 11.63,
          "volume": 744.46,
          "close_time": 1766102399999,
          "quote_volume": 8667.6686,
          "trades": 19,
          "taker_buy_base": 278.68,
          "taker_buy_quote": 3246.1691
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.62,
          "high": 11.65,
          "low": 11.54,
          "close": 11.6,
          "volume": 401.15,
          "close_time": 1766105999999,
          "quote_volume": 4658.9395,
          "trades": 26,
          "taker_buy_base": 252.1,
          "taker_buy_quote": 2930.7352
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 11.56,
          "high": 11.6,
          "low": 11.53,
          "close": 11.57,
          "volume": 168.91,
          "close_time": 1766109599999,
          "quote_volume": 1955.7279,
          "trades": 32,
          "taker_buy_base": 44.09,
          "taker_buy_quote": 509.3697
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 11.56,
          "high": 11.63,
          "low": 11.54,
          "close": 11.61,
          "volume": 534.38,
          "close_time": 1766113199999,
          "quote_volume": 6170.0431,
          "trades": 30,
          "taker_buy_base": 507.9,
          "taker_buy_quote": 5864.108
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 11.64,
          "high": 11.99,
          "low": 11.64,
          "close": 11.89,
          "volume": 217.37,
          "close_time": 1766116799999,
          "quote_volume": 2561.5942,
          "trades": 57,
          "taker_buy_base": 143.65,
          "taker_buy_quote": 1691.2917
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 11.91,
          "high": 11.95,
          "low": 11.88,
          "close": 11.89,
          "volume": 162.01,
          "close_time": 1766120399999,
          "quote_volume": 1928.1888,
          "trades": 27,
          "taker_buy_base": 52.95,
          "taker_buy_quote": 631.7674
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 11.81,
          "high": 11.85,
          "low": 11.81,
          "close": 11.85,
          "volume": 158.68,
          "close_time": 1766123999999,
          "quote_volume": 1878.9875,
          "trades": 19,
          "taker_buy_base": 136.8,
          "taker_buy_quote": 1620.3348
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 11.81,
          "high": 11.92,
          "low": 11.81,
          "close": 11.92,
          "volume": 186.98,
          "close_time": 1766127599999,
          "quote_volume": 2215.8278,
          "trades": 24,
          "taker_buy_base": 78.99,
          "taker_buy_quote": 936.1675
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 11.96,
          "high": 12.12,
          "low": 11.96,
          "close": 12.02,
          "volume": 395.13,
          "close_time": 1766131199999,
          "quote_volume": 4759.4949,
          "trades": 69,
          "taker_buy_base": 261.11,
          "taker_buy_quote": 3141.0911
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 12.04,
          "high": 12.14,
          "low": 12.04,
          "close": 12.11,
          "volume": 214.8,
          "close_time": 1766134799999,
          "quote_volume": 2597.2148,
          "trades": 41,
          "taker_buy_base": 185.03,
          "taker_buy_quote": 2237.489
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 12.1,
          "high": 12.1,
          "low": 12.06,
          "close": 12.06,
          "volume": 72.67,
          "close_time": 1766138399999,
          "quote_volume": 877.3799,
          "trades": 13,
          "taker_buy_base": 43.37,
          "taker_buy_quote": 523.6512
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 12.06,
          "close": 12.07,
          "volume": 133.96,
          "close_time": 1766141999999,
          "quote_volume": 1616.7787,
          "trades": 26,
          "taker_buy_base": 107.48,
          "taker_buy_quote": 1297.0774
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 12.07,
          "high": 12.13,
          "low": 12.05,
          "close": 12.09,
          "volume": 448.43,
          "close_time": 1766145599999,
          "quote_volume": 5424.1731,
          "trades": 56,
          "taker_buy_base": 311.18,
          "taker_buy_quote": 3765.7178
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 12.07,
          "high": 12.16,
          "low": 12.06,
          "close": 12.13,
          "volume": 279.05,
          "close_time": 1766149199999,
          "quote_volume": 3378.5872,
          "trades": 48,
          "taker_buy_base": 139.71,
          "taker_buy_quote": 1694.0459
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 12.15,
          "high": 12.16,
          "low": 12.09,
          "close": 12.09,
          "volume": 173.8,
          "close_time": 1766152799999,
          "quote_volume": 2105.9679,
          "trades": 24,
          "taker_buy_base": 39.14,
          "taker_buy_quote": 475.3767
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 12.1,
          "high": 12.3,
          "low": 12.09,
          "close": 12.16,
          "volume": 738.84,
          "close_time": 1766156399999,
          "quote_volume": 8988.7419,
          "trades": 85,
          "taker_buy_base": 536.9,
          "taker_buy_quote": 6536.9824
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 12.2,
          "high": 12.42,
          "low": 12.19,
          "close": 12.24,
          "volume": 940.98,
          "close_time": 1766159999999,
          "quote_volume": 11544.5255,
          "trades": 128,
          "taker_buy_base": 802.99,
          "taker_buy_quote": 9855.0856
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 12.28,
          "high": 12.44,
          "low": 12.28,
          "close": 12.36,
          "volume": 646.47,
          "close_time": 1766163599999,
          "quote_volume": 7980.6783,
          "trades": 33,
          "taker_buy_base": 172.86,
          "taker_buy_quote": 2138.1931
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 12.33,
          "high": 12.38,
          "low": 12.2,
          "close": 12.2,
          "volume": 480.04,
          "close_time": 1766167199999,
          "quote_volume": 5883.7875,
          "trades": 105,
          "taker_buy_base": 155.27,
          "taker_buy_quote": 1902.8243
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 12.19,
          "high": 12.29,
          "low": 12.18,
          "close": 12.29,
          "volume": 307.75,
          "close_time": 1766170799999,
          "quote_volume": 3759.2904,
          "trades": 58,
          "taker_buy_base": 199.46,
          "taker_buy_quote": 2438.2718
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 12.31,
          "high": 12.47,
          "low": 12.31,
          "close": 12.47,
          "volume": 111.04,
          "close_time": 1766174399999,
          "quote_volume": 1376.2982,
          "trades": 29,
          "taker_buy_base": 69.21,
          "taker_buy_quote": 857.5814
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 12.44,
          "high": 12.51,
          "low": 12.43,
          "close": 12.46,
          "volume": 465.99,
          "close_time": 1766177999999,
          "quote_volume": 5805.8912,
          "trades": 83,
          "taker_buy_base": 383.42,
          "taker_buy_quote": 4776.8743
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 12.47,
          "high": 12.47,
          "low": 12.4,
          "close": 12.4,
          "volume": 257.62,
          "close_time": 1766181599999,
          "quote_volume": 3206.1003,
          "trades": 68,
          "taker_buy_base": 130.79,
          "taker_buy_quote": 1627.6343
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 12.41,
          "high": 12.44,
          "low": 12.39,
          "close": 12.42,
          "volume": 205.93,
          "close_time": 1766185199999,
          "quote_volume": 2554.4146,
          "trades": 39,
          "taker_buy_base": 149.49,
          "taker_buy_quote": 1854.6423
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 12.4,
          "high": 12.4,
          "low": 12.33,
          "close": 12.34,
          "volume": 116.12,
          "close_time": 1766188799999,
          "quote_volume": 1434.8455,
          "trades": 33,
          "taker_buy_base": 28.66,
          "taker_buy_quote": 354.5464
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.34,
          "high": 12.42,
          "low": 12.33,
          "close": 12.33,
          "volume": 401.78,
          "close_time": 1766192399999,
          "quote_volume": 4974.8964,
          "trades": 33,
          "taker_buy_base": 246.3,
          "taker_buy_quote": 3051.9894
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 12.35,
          "high": 12.4,
          "low": 12.33,
          "close": 12.33,
          "volume": 146.92,
          "close_time": 1766195999999,
          "quote_volume": 1815.4371,
          "trades": 54,
          "taker_buy_base": 136.33,
          "taker_buy_quote": 1684.3815
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 12.34,
          "high": 12.35,
          "low": 12.32,
          "close": 12.32,
          "volume": 309.25,
          "close_time": 1766199599999,
          "quote_volume": 3815.6926,
          "trades": 73,
          "taker_buy_base": 270.73,
          "taker_buy_quote": 3340.5107
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 12.32,
          "high": 12.38,
          "low": 12.32,
          "close": 12.37,
          "volume": 679.64,
          "close_time": 1766203199999,
          "quote_volume": 8389.2576,
          "trades": 94,
          "taker_buy_base": 409.36,
          "taker_buy_quote": 5049.2031
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 12.37,
          "high": 12.37,
          "low": 12.3,
          "close": 12.3,
          "volume": 208.03,
          "close_time": 1766206799999,
          "quote_volume": 2562.5082,
          "trades": 76,
          "taker_buy_base": 140.35,
          "taker_buy_quote": 1729.3754
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 12.32,
          "high": 12.4,
          "low": 12.32,
          "close": 12.38,
          "volume": 161.43,
          "close_time": 1766210399999,
          "quote_volume": 1993.1335,
          "trades": 47,
          "taker_buy_base": 75.66,
          "taker_buy_quote": 934.0993
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 12.37,
          "high": 12.42,
          "low": 12.36,
          "close": 12.42,
          "volume": 740.17,
          "close_time": 1766213999999,
          "quote_volume": 9176.0565,
          "trades": 27,
          "taker_buy_base": 183.6,
          "taker_buy_quote": 2278.2907
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 12.43,
          "high": 12.48,
          "low": 12.41,
          "close": 12.47,
          "volume": 683.7,
          "close_time": 1766217599999,
          "quote_volume": 8515.9174,
          "trades": 41,
          "taker_buy_base": 565.22,
          "taker_buy_quote": 7039.994
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 12.49,
          "high": 12.59,
          "low": 12.48,
          "close": 12.5,
          "volume": 505.02,
          "close_time": 1766221199999,
          "quote_volume": 6314.405,
          "trades": 56,
          "taker_buy_base": 112.36,
          "taker_buy_quote": 1408.8768
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 12.48,
          "high": 12.49,
          "low": 12.44,
          "close": 12.44,
          "volume": 279.46,
          "close_time": 1766224799999,
          "quote_volume": 3484.2093,
          "trades": 79,
          "taker_buy_base": 176.04,
          "taker_buy_quote": 2195.0766
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 12.44,
          "high": 12.45,
          "low": 12.41,
          "close": 12.42,
          "volume": 225.77,
          "close_time": 1766228399999,
          "quote_volume": 2806.4197,
          "trades": 68,
          "taker_buy_base": 103.09,
          "taker_buy_quote": 1281.6221
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 12.41,
          "high": 12.46,
          "low": 12.4,
          "close": 12.46,
          "volume": 71.7,
          "close_time": 1766231999999,
          "quote_volume": 891.3358,
          "trades": 12,
          "taker_buy_base": 22.35,
          "taker_buy_quote": 278.481
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 12.46,
          "high": 12.46,
          "low": 12.42,
          "close": 12.42,
          "volume": 156.48,
          "close_time": 1766235599999,
          "quote_volume": 1945.3149,
          "trades": 39,
          "taker_buy_base": 138.6,
          "taker_buy_quote": 1723.0665
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 12.42,
          "high": 12.42,
          "low": 12.35,
          "close": 12.39,
          "volume": 1377.09,
          "close_time": 1766239199999,
          "quote_volume": 17042.7982,
          "trades": 98,
          "taker_buy_base": 252.08,
          "taker_buy_quote": 3118.3287
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 12.36,
          "high": 12.39,
          "low": 12.32,
          "close": 12.38,
          "volume": 75.34,
          "close_time": 1766242799999,
          "quote_volume": 930.8168,
          "trades": 24,
          "taker_buy_base": 27.71,
          "taker_buy_quote": 342.416
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 12.4,
          "high": 12.4,
          "low": 12.36,
          "close": 12.38,
          "volume": 93.52,
          "close_time": 1766246399999,
          "quote_volume": 1157.0811,
          "trades": 19,
          "taker_buy_base": 49.09,
          "taker_buy_quote": 607.5534
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 12.39,
          "high": 12.39,
          "low": 12.35,
          "close": 12.37,
          "volume": 15.07,
          "close_time": 1766249999999,
          "quote_volume": 186.4451,
          "trades": 7,
          "taker_buy_base": 4.54,
          "taker_buy_quote": 56.1842
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 12.38,
          "high": 12.39,
          "low": 12.34,
          "close": 12.35,
          "volume": 87.86,
          "close_time": 1766253599999,
          "quote_volume": 1086.4403,
          "trades": 26,
          "taker_buy_base": 39.87,
          "taker_buy_quote": 493.8425
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 12.36,
          "high": 12.4,
          "low": 12.35,
          "close": 12.39,
          "volume": 255.5,
          "close_time": 1766257199999,
          "quote_volume": 3165.2808,
          "trades": 41,
          "taker_buy_base": 237.94,
          "taker_buy_quote": 2947.8848
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 12.36,
          "high": 12.37,
          "low": 12.35,
          "close": 12.37,
          "volume": 63.44,
          "close_time": 1766260799999,
          "quote_volume": 783.6844,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 12.35,
          "high": 12.36,
          "low": 12.35,
          "close": 12.36,
          "volume": 24.76,
          "close_time": 1766264399999,
          "quote_volume": 305.8715,
          "trades": 21,
          "taker_buy_base": 17.49,
          "taker_buy_quote": 216.087
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 12.37,
          "high": 12.39,
          "low": 12.36,
          "close": 12.38,
          "volume": 38.8,
          "close_time": 1766267999999,
          "quote_volume": 480.0997,
          "trades": 13,
          "taker_buy_base": 27.37,
          "taker_buy_quote": 338.7678
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 12.36,
          "high": 12.4,
          "low": 12.36,
          "close": 12.4,
          "volume": 520.64,
          "close_time": 1766271599999,
          "quote_volume": 6445.6727,
          "trades": 47,
          "taker_buy_base": 493.02,
          "taker_buy_quote": 6103.9758
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 12.39,
          "high": 12.39,
          "low": 12.36,
          "close": 12.38,
          "volume": 135.83,
          "close_time": 1766275199999,
          "quote_volume": 1679.7678,
          "trades": 44,
          "taker_buy_base": 93.92,
          "taker_buy_quote": 1161.4984
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.36,
          "high": 12.36,
          "low": 12.32,
          "close": 12.33,
          "volume": 106.58,
          "close_time": 1766278799999,
          "quote_volume": 1315.7896,
          "trades": 20,
          "taker_buy_base": 21.58,
          "taker_buy_quote": 265.9736
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 12.33,
          "high": 12.34,
          "low": 12.27,
          "close": 12.28,
          "volume": 117.98,
          "close_time": 1766282399999,
          "quote_volume": 1452.4285,
          "trades": 49,
          "taker_buy_base": 92.19,
          "taker_buy_quote": 1135.0866
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 12.26,
          "high": 12.28,
          "low": 12.22,
          "close": 12.23,
          "volume": 111.03,
          "close_time": 1766285999999,
          "quote_volume": 1359.5438,
          "trades": 48,
          "taker_buy_base": 55.16,
          "taker_buy_quote": 675.7126
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 12.25,
          "high": 12.29,
          "low": 12.25,
          "close": 12.28,
          "volume": 231.58,
          "close_time": 1766289599999,
          "quote_volume": 2841.4551,
          "trades": 60,
          "taker_buy_base": 159.08,
          "taker_buy_quote": 1951.9673
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 12.27,
          "high": 12.29,
          "low": 12.26,
          "close": 12.28,
          "volume": 567.36,
          "close_time": 1766293199999,
          "quote_volume": 6966.8884,
          "trades": 163,
          "taker_buy_base": 525.28,
          "taker_buy_quote": 6450.3951
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 12.27,
          "high": 12.32,
          "low": 12.27,
          "close": 12.28,
          "volume": 490.38,
          "close_time": 1766296799999,
          "quote_volume": 6023.1903,
          "trades": 148,
          "taker_buy_base": 464.61,
          "taker_buy_quote": 5706.3168
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 12.26,
          "high": 12.28,
          "low": 12.25,
          "close": 12.27,
          "volume": 47.29,
          "close_time": 1766300399999,
          "quote_volume": 579.8283,
          "trades": 31,
          "taker_buy_base": 30.15,
          "taker_buy_quote": 369.7807
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 12.27,
          "high": 12.29,
          "low": 12.27,
          "close": 12.29,
          "volume": 35.94,
          "close_time": 1766303999999,
          "quote_volume": 441.3512,
          "trades": 12,
          "taker_buy_base": 18.71,
          "taker_buy_quote": 229.8319
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 12.27,
          "high": 12.38,
          "low": 12.27,
          "close": 12.36,
          "volume": 51.99,
          "close_time": 1766307599999,
          "quote_volume": 640.1994,
          "trades": 39,
          "taker_buy_base": 42.03,
          "taker_buy_quote": 517.3078
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 12.39,
          "high": 12.41,
          "low": 12.32,
          "close": 12.4,
          "volume": 196.02,
          "close_time": 1766311199999,
          "quote_volume": 2423.4587,
          "trades": 59,
          "taker_buy_base": 86.89,
          "taker_buy_quote": 1075.2219
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 12.4,
          "high": 12.41,
          "low": 12.31,
          "close": 12.31,
          "volume": 179.81,
          "close_time": 1766314799999,
          "quote_volume": 2221.1238,
          "trades": 30,
          "taker_buy_base": 116.74,
          "taker_buy_quote": 1443.0267
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 12.3,
          "high": 12.31,
          "low": 12.28,
          "close": 12.29,
          "volume": 145.5,
          "close_time": 1766318399999,
          "quote_volume": 1788.9035,
          "trades": 31,
          "taker_buy_base": 59.41,
          "taker_buy_quote": 730.6836
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 12.31,
          "high": 12.34,
          "low": 12.29,
          "close": 12.29,
          "volume": 77.56,
          "close_time": 1766321999999,
          "quote_volume": 955.8131,
          "trades": 40,
          "taker_buy_base": 51.66,
          "taker_buy_quote": 636.4351
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 12.27,
          "high": 12.27,
          "low": 12.02,
          "close": 12.03,
          "volume": 2447.28,
          "close_time": 1766325599999,
          "quote_volume": 29766.0046,
          "trades": 268,
          "taker_buy_base": 513.55,
          "taker_buy_quote": 6226.233
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 12.03,
          "high": 12.13,
          "low": 12.03,
          "close": 12.13,
          "volume": 1186.84,
          "close_time": 1766329199999,
          "quote_volume": 14353.827,
          "trades": 147,
          "taker_buy_base": 334.12,
          "taker_buy_quote": 4042.6829
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 12.06,
          "close": 12.11,
          "volume": 736.74,
          "close_time": 1766332799999,
          "quote_volume": 8899.9575,
          "trades": 70,
          "taker_buy_base": 453.7,
          "taker_buy_quote": 5481.3313
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 12.08,
          "high": 12.15,
          "low": 12.07,
          "close": 12.15,
          "volume": 9.1,
          "close_time": 1766336399999,
          "quote_volume": 110.2162,
          "trades": 5,
          "taker_buy_base": 1.21,
          "taker_buy_quote": 14.7015
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 12.12,
          "high": 12.16,
          "low": 12.1,
          "close": 12.11,
          "volume": 764.27,
          "close_time": 1766339999999,
          "quote_volume": 9271.5841,
          "trades": 31,
          "taker_buy_base": 277.15,
          "taker_buy_quote": 3359.2759
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 12.1,
          "high": 12.11,
          "low": 12.02,
          "close": 12.11,
          "volume": 145.67,
          "close_time": 1766343599999,
          "quote_volume": 1759.2717,
          "trades": 55,
          "taker_buy_base": 81.87,
          "taker_buy_quote": 988.9866
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 12.13,
          "high": 12.16,
          "low": 12.09,
          "close": 12.16,
          "volume": 94.81,
          "close_time": 1766347199999,
          "quote_volume": 1150.786,
          "trades": 31,
          "taker_buy_base": 60.11,
          "taker_buy_quote": 729.684
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 12.15,
          "high": 12.15,
          "low": 12.09,
          "close": 12.09,
          "volume": 82.7,
          "close_time": 1766350799999,
          "quote_volume": 1002.1076,
          "trades": 33,
          "taker_buy_base": 48.75,
          "taker_buy_quote": 591.0891
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 12.09,
          "high": 12.11,
          "low": 12.05,
          "close": 12.06,
          "volume": 44.13,
          "close_time": 1766354399999,
          "quote_volume": 533.1745,
          "trades": 13,
          "taker_buy_base": 23.27,
          "taker_buy_quote": 281.1777
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 12.05,
          "high": 12.18,
          "low": 12.05,
          "close": 12.18,
          "volume": 100.39,
          "close_time": 1766357999999,
          "quote_volume": 1214.4998,
          "trades": 37,
          "taker_buy_base": 63.57,
          "taker_buy_quote": 769.2213
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 12.24,
          "high": 12.26,
          "low": 12.18,
          "close": 12.21,
          "volume": 135.13,
          "close_time": 1766361599999,
          "quote_volume": 1650.8947,
          "trades": 77,
          "taker_buy_base": 56.72,
          "taker_buy_quote": 692.9563
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.26,
          "high": 12.42,
          "low": 12.24,
          "close": 12.29,
          "volume": 217.15,
          "close_time": 1766365199999,
          "quote_volume": 2673.6782,
          "trades": 84,
          "taker_buy_base": 99.43,
          "taker_buy_quote": 1224.1307
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 12.25,
          "high": 12.34,
          "low": 12.22,
          "close": 12.23,
          "volume": 225.18,
          "close_time": 1766368799999,
          "quote_volume": 2769.4895,
          "trades": 77,
          "taker_buy_base": 157.23,
          "taker_buy_quote": 1933.0731
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 12.2,
          "high": 12.21,
          "low": 12.08,
          "close": 12.21,
          "volume": 487.74,
          "close_time": 1766372399999,
          "quote_volume": 5928.0753,
          "trades": 196,
          "taker_buy_base": 182.49,
          "taker_buy_quote": 2219.8234
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 12.24,
          "high": 12.31,
          "low": 12.24,
          "close": 12.28,
          "volume": 321.25,
          "close_time": 1766375999999,
          "quote_volume": 3944.5871,
          "trades": 35,
          "taker_buy_base": 36.24,
          "taker_buy_quote": 445.0992
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 12.29,
          "high": 12.31,
          "low": 12.27,
          "close": 12.31,
          "volume": 279.98,
          "close_time": 1766379599999,
          "quote_volume": 3435.5855,
          "trades": 8,
          "taker_buy_base": 1.61,
          "taker_buy_quote": 19.8145
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 12.29,
          "high": 12.32,
          "low": 12.28,
          "close": 12.29,
          "volume": 29.84,
          "close_time": 1766383199999,
          "quote_volume": 367.0938,
          "trades": 9,
          "taker_buy_base": 17.61,
          "taker_buy_quote": 216.7824
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 12.28,
          "high": 12.3,
          "low": 12.25,
          "close": 12.3,
          "volume": 50.16,
          "close_time": 1766386799999,
          "quote_volume": 616.1689,
          "trades": 9,
          "taker_buy_base": 30.71,
          "taker_buy_quote": 377.4259
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 12.35,
          "high": 12.41,
          "low": 12.33,
          "close": 12.36,
          "volume": 108.76,
          "close_time": 1766390399999,
          "quote_volume": 1345.7238,
          "trades": 37,
          "taker_buy_base": 58.23,
          "taker_buy_quote": 720.5113
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 12.38,
          "high": 12.45,
          "low": 12.33,
          "close": 12.34,
          "volume": 313.89,
          "close_time": 1766393999999,
          "quote_volume": 3890.3607,
          "trades": 119,
          "taker_buy_base": 110.48,
          "taker_buy_quote": 1373.3015
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 12.33,
          "high": 12.36,
          "low": 12.32,
          "close": 12.32,
          "volume": 398.91,
          "close_time": 1766397599999,
          "quote_volume": 4921.389,
          "trades": 49,
          "taker_buy_base": 182.67,
          "taker_buy_quote": 2254.2818
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 12.33,
          "high": 12.36,
          "low": 12.31,
          "close": 12.34,
          "volume": 355.4,
          "close_time": 1766401199999,
          "quote_volume": 4384.6717,
          "trades": 126,
          "taker_buy_base": 220.74,
          "taker_buy_quote": 2724.2134
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 12.33,
          "high": 12.38,
          "low": 12.3,
          "close": 12.35,
          "volume": 325.07,
          "close_time": 1766404799999,
          "quote_volume": 4014.3642,
          "trades": 89,
          "taker_buy_base": 185.12,
          "taker_buy_quote": 2287.0178
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 12.35,
          "high": 12.45,
          "low": 12.35,
          "close": 12.37,
          "volume": 490.2,
          "close_time": 1766408399999,
          "quote_volume": 6065.6868,
          "trades": 93,
          "taker_buy_base": 207.66,
          "taker_buy_quote": 2570.824
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 12.4,
          "high": 12.41,
          "low": 12.33,
          "close": 12.38,
          "volume": 332.69,
          "close_time": 1766411999999,
          "quote_volume": 4112.9734,
          "trades": 56,
          "taker_buy_base": 75.72,
          "taker_buy_quote": 936.9108
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 12.41,
          "high": 12.46,
          "low": 12.33,
          "close": 12.41,
          "volume": 206.47,
          "close_time": 1766415599999,
          "quote_volume": 2562.8234,
          "trades": 37,
          "taker_buy_base": 144.19,
          "taker_buy_quote": 1791.4079
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 12.42,
          "high": 12.46,
          "low": 12.3,
          "close": 12.43,
          "volume": 234.54,
          "close_time": 1766419199999,
          "quote_volume": 2900.9302,
          "trades": 57,
          "taker_buy_base": 88.3,
          "taker_buy_quote": 1094.7449
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 12.45,
          "high": 12.5,
          "low": 12.41,
          "close": 12.43,
          "volume": 293.27,
          "close_time": 1766422799999,
          "quote_volume": 3652.7441,
          "trades": 58,
          "taker_buy_base": 98.05,
          "taker_buy_quote": 1220.8129
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 12.44,
          "high": 12.44,
          "low": 12.37,
          "close": 12.42,
          "volume": 88.94,
          "close_time": 1766426399999,
          "quote_volume": 1103.4354,
          "trades": 22,
          "taker_buy_base": 36.08,
          "taker_buy_quote": 447.6465
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 12.4,
          "high": 12.43,
          "low": 12.34,
          "close": 12.37,
          "volume": 329.43,
          "close_time": 1766429999999,
          "quote_volume": 4083.178,
          "trades": 50,
          "taker_buy_base": 192.89,
          "taker_buy_quote": 2390.0311
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 12.36,
          "high": 12.36,
          "low": 12.2,
          "close": 12.2,
          "volume": 543.82,
          "close_time": 1766433599999,
          "quote_volume": 6675.4152,
          "trades": 145,
          "taker_buy_base": 180.7,
          "taker_buy_quote": 2217.4973
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 12.2,
          "high": 12.24,
          "low": 12.11,
          "close": 12.13,
          "volume": 401.13,
          "close_time": 1766437199999,
          "quote_volume": 4879.2524,
          "trades": 103,
          "taker_buy_base": 218.93,
          "taker_buy_quote": 2665.6265
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 12.13,
          "high": 12.21,
          "low": 12.12,
          "close": 12.17,
          "volume": 213.73,
          "close_time": 1766440799999,
          "quote_volume": 2600.4367,
          "trades": 63,
          "taker_buy_base": 108.47,
          "taker_buy_quote": 1320.0552
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 12.14,
          "high": 12.26,
          "low": 12.14,
          "close": 12.26,
          "volume": 134.17,
          "close_time": 1766444399999,
          "quote_volume": 1636.3992,
          "trades": 26,
          "taker_buy_base": 80.92,
          "taker_buy_quote": 987.6053
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 12.27,
          "high": 12.27,
          "low": 12.25,
          "close": 12.25,
          "volume": 129.09,
          "close_time": 1766447999999,
          "quote_volume": 1582.3954,
          "trades": 21,
          "taker_buy_base": 32.62,
          "taker_buy_quote": 399.7609
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.26,
          "high": 12.33,
          "low": 12.25,
          "close": 12.28,
          "volume": 90.36,
          "close_time": 1766451599999,
          "quote_volume": 1110.0335,
          "trades": 19,
          "taker_buy_base": 78.96,
          "taker_buy_quote": 969.8873
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 12.3,
          "high": 12.3,
          "low": 12.24,
          "close": 12.25,
          "volume": 234.37,
          "close_time": 1766455199999,
          "quote_volume": 2871.9134,
          "trades": 21,
          "taker_buy_base": 22.68,
          "taker_buy_quote": 277.8657
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 12.23,
          "high": 12.27,
          "low": 12.17,
          "close": 12.17,
          "volume": 149.84,
          "close_time": 1766458799999,
          "quote_volume": 1831.9834,
          "trades": 12,
          "taker_buy_base": 20.0,
          "taker_buy_quote": 244.3262
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 12.16,
          "high": 12.18,
          "low": 12.12,
          "close": 12.17,
          "volume": 204.2,
          "close_time": 1766462399999,
          "quote_volume": 2484.6283,
          "trades": 27,
          "taker_buy_base": 26.82,
          "taker_buy_quote": 326.0883
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 12.18,
          "high": 12.18,
          "low": 12.15,
          "close": 12.15,
          "volume": 22.18,
          "close_time": 1766465999999,
          "quote_volume": 269.6103,
          "trades": 4,
          "taker_buy_base": 4.64,
          "taker_buy_quote": 56.4993
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 12.13,
          "high": 12.16,
          "low": 12.1,
          "close": 12.16,
          "volume": 57.98,
          "close_time": 1766469599999,
          "quote_volume": 702.7821,
          "trades": 11,
          "taker_buy_base": 33.5,
          "taker_buy_quote": 405.7982
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 12.11,
          "high": 12.11,
          "low": 12.05,
          "close": 12.1,
          "volume": 369.27,
          "close_time": 1766473199999,
          "quote_volume": 4453.8964,
          "trades": 22,
          "taker_buy_base": 282.18,
          "taker_buy_quote": 3402.01
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 12.07,
          "high": 12.11,
          "low": 12.06,
          "close": 12.1,
          "volume": 161.22,
          "close_time": 1766476799999,
          "quote_volume": 1950.0286,
          "trades": 16,
          "taker_buy_base": 133.54,
          "taker_buy_quote": 1615.2748
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 12.11,
          "high": 12.12,
          "low": 12.06,
          "close": 12.06,
          "volume": 150.07,
          "close_time": 1766480399999,
          "quote_volume": 1816.8407,
          "trades": 12,
          "taker_buy_base": 1.62,
          "taker_buy_quote": 19.6182
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 12.08,
          "high": 12.09,
          "low": 12.08,
          "close": 12.09,
          "volume": 127.67,
          "close_time": 1766483999999,
          "quote_volume": 1543.3602,
          "trades": 15,
          "taker_buy_base": 42.8,
          "taker_buy_quote": 517.4007
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 12.09,
          "high": 12.15,
          "low": 12.09,
          "close": 12.12,
          "volume": 34.74,
          "close_time": 1766487599999,
          "quote_volume": 421.3272,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 12.13,
          "high": 12.16,
          "low": 12.13,
          "close": 12.13,
          "volume": 162.61,
          "close_time": 1766491199999,
          "quote_volume": 1975.3772,
          "trades": 14,
          "taker_buy_base": 121.36,
          "taker_buy_quote": 1475.0147
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 12.12,
          "high": 12.13,
          "low": 12.06,
          "close": 12.08,
          "volume": 261.76,
          "close_time": 1766494799999,
          "quote_volume": 3164.3087,
          "trades": 26,
          "taker_buy_base": 222.62,
          "taker_buy_quote": 2691.0195
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 12.09,
          "high": 12.11,
          "low": 11.99,
          "close": 12.05,
          "volume": 482.08,
          "close_time": 1766498399999,
          "quote_volume": 5810.0004,
          "trades": 43,
          "taker_buy_base": 301.16,
          "taker_buy_quote": 3629.3388
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 12.03,
          "high": 12.08,
          "low": 11.9,
          "close": 11.91,
          "volume": 144.9,
          "close_time": 1766501999999,
          "quote_volume": 1739.6787,
          "trades": 38,
          "taker_buy_base": 68.72,
          "taker_buy_quote": 826.0408
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 11.97,
          "high": 12.06,
          "low": 11.96,
          "close": 12.01,
          "volume": 75.64,
          "close_time": 1766505599999,
          "quote_volume": 908.614,
          "trades": 23,
          "taker_buy_base": 54.28,
          "taker_buy_quote": 651.821
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 12.08,
          "high": 12.16,
          "low": 12.07,
          "close": 12.13,
          "volume": 153.7,
          "close_time": 1766509199999,
          "quote_volume": 1863.327,
          "trades": 13,
          "taker_buy_base": 26.83,
          "taker_buy_quote": 324.3537
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 12.16,
          "high": 12.16,
          "low": 11.98,
          "close": 11.98,
          "volume": 96.06,
          "close_time": 1766512799999,
          "quote_volume": 1161.949,
          "trades": 32,
          "taker_buy_base": 56.93,
          "taker_buy_quote": 690.8477
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 12.0,
          "high": 12.16,
          "low": 12.0,
          "close": 12.14,
          "volume": 298.78,
          "close_time": 1766516399999,
          "quote_volume": 3595.4214,
          "trades": 19,
          "taker_buy_base": 279.44,
          "taker_buy_quote": 3362.5655
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 12.06,
          "close": 12.06,
          "volume": 46.6,
          "close_time": 1766519999999,
          "quote_volume": 563.8317,
          "trades": 8,
          "taker_buy_base": 7.02,
          "taker_buy_quote": 84.8016
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 12.05,
          "high": 12.19,
          "low": 12.05,
          "close": 12.17,
          "volume": 75.99,
          "close_time": 1766523599999,
          "quote_volume": 920.7224,
          "trades": 11,
          "taker_buy_base": 51.15,
          "taker_buy_quote": 619.6464
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 12.12,
          "high": 12.12,
          "low": 12.1,
          "close": 12.11,
          "volume": 6.49,
          "close_time": 1766527199999,
          "quote_volume": 78.5942,
          "trades": 4,
          "taker_buy_base": 5.58,
          "taker_buy_quote": 67.5791
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 12.12,
          "high": 12.12,
          "low": 12.08,
          "close": 12.08,
          "volume": 27.36,
          "close_time": 1766530799999,
          "quote_volume": 330.5912,
          "trades": 9,
          "taker_buy_base": 2.06,
          "taker_buy_quote": 24.9672
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 12.03,
          "high": 12.06,
          "low": 12.02,
          "close": 12.06,
          "volume": 1174.56,
          "close_time": 1766534399999,
          "quote_volume": 14131.2582,
          "trades": 10,
          "taker_buy_base": 43.93,
          "taker_buy_quote": 529.7958
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.06,
          "high": 12.08,
          "low": 12.04,
          "close": 12.08,
          "volume": 477.74,
          "close_time": 1766537999999,
          "quote_volume": 5764.7184,
          "trades": 32,
          "taker_buy_base": 417.77,
          "taker_buy_quote": 5041.4174
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 12.09,
          "high": 12.09,
          "low": 12.04,
          "close": 12.04,
          "volume": 190.12,
          "close_time": 1766541599999,
          "quote_volume": 2295.6539,
          "trades": 10,
          "taker_buy_base": 8.43,
          "taker_buy_quote": 101.9187
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 12.02,
          "high": 12.02,
          "low": 11.91,
          "close": 11.92,
          "volume": 874.82,
          "close_time": 1766545199999,
          "quote_volume": 10499.8484,
          "trades": 41,
          "taker_buy_base": 303.44,
          "taker_buy_quote": 3638.5732
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 11.9,
          "high": 11.96,
          "low": 11.86,
          "close": 11.96,
          "volume": 778.52,
          "close_time": 1766548799999,
          "quote_volume": 9271.4686,
          "trades": 53,
          "taker_buy_base": 583.78,
          "taker_buy_quote": 6954.6666
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 11.98,
          "high": 12.01,
          "low": 11.91,
          "close": 11.91,
          "volume": 154.04,
          "close_time": 1766552399999,
          "quote_volume": 1838.6748,
          "trades": 18,
          "taker_buy_base": 14.38,
          "taker_buy_quote": 172.5049
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 11.94,
          "high": 11.94,
          "low": 11.85,
          "close": 11.87,
          "volume": 590.79,
          "close_time": 1766555999999,
          "quote_volume": 7009.1442,
          "trades": 39,
          "taker_buy_base": 236.26,
          "taker_buy_quote": 2804.0936
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 11.87,
          "high": 11.89,
          "low": 11.81,
          "close": 11.89,
          "volume": 207.57,
          "close_time": 1766559599999,
          "quote_volume": 2456.8729,
          "trades": 25,
          "taker_buy_base": 29.11,
          "taker_buy_quote": 345.0494
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 11.87,
          "high": 11.9,
          "low": 11.84,
          "close": 11.84,
          "volume": 196.73,
          "close_time": 1766563199999,
          "quote_volume": 2337.6451,
          "trades": 25,
          "taker_buy_base": 156.94,
          "taker_buy_quote": 1865.99
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 11.85,
          "high": 11.86,
          "low": 11.79,
          "close": 11.83,
          "volume": 346.74,
          "close_time": 1766566799999,
          "quote_volume": 4106.7524,
          "trades": 28,
          "taker_buy_base": 52.39,
          "taker_buy_quote": 620.7935
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 11.86,
          "high": 11.86,
          "low": 11.84,
          "close": 11.85,
          "volume": 34.6,
          "close_time": 1766570399999,
          "quote_volume": 410.1562,
          "trades": 9,
          "taker_buy_base": 5.32,
          "taker_buy_quote": 62.9972
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 11.85,
          "high": 11.89,
          "low": 11.85,
          "close": 11.89,
          "volume": 37.91,
          "close_time": 1766573999999,
          "quote_volume": 450.0293,
          "trades": 8,
          "taker_buy_base": 28.86,
          "taker_buy_quote": 342.6058
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 11.91,
          "high": 11.94,
          "low": 11.91,
          "close": 11.92,
          "volume": 57.96,
          "close_time": 1766577599999,
          "quote_volume": 690.7635,
          "trades": 10,
          "taker_buy_base": 32.63,
          "taker_buy_quote": 388.8299
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 11.92,
          "high": 11.96,
          "low": 11.92,
          "close": 11.95,
          "volume": 44.41,
          "close_time": 1766581199999,
          "quote_volume": 530.3173,
          "trades": 9,
          "taker_buy_base": 18.52,
          "taker_buy_quote": 221.1004
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.93,
          "close": 11.93,
          "volume": 111.61,
          "close_time": 1766584799999,
          "quote_volume": 1333.5467,
          "trades": 22,
          "taker_buy_base": 18.5,
          "taker_buy_quote": 221.1168
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 11.96,
          "high": 11.97,
          "low": 11.82,
          "close": 11.92,
          "volume": 180.28,
          "close_time": 1766588399999,
          "quote_volume": 2149.4738,
          "trades": 37,
          "taker_buy_base": 83.43,
          "taker_buy_quote": 995.427
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 11.92,
          "high": 11.99,
          "low": 11.88,
          "close": 11.96,
          "volume": 395.08,
          "close_time": 1766591999999,
          "quote_volume": 4711.3237,
          "trades": 33,
          "taker_buy_base": 270.47,
          "taker_buy_quote": 3227.4518
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 11.98,
          "high": 12.04,
          "low": 11.92,
          "close": 11.97,
          "volume": 402.85,
          "close_time": 1766595599999,
          "quote_volume": 4821.0239,
          "trades": 28,
          "taker_buy_base": 381.22,
          "taker_buy_quote": 4561.6059
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 12.0,
          "high": 12.02,
          "low": 11.96,
          "close": 11.96,
          "volume": 128.74,
          "close_time": 1766599199999,
          "quote_volume": 1544.8567,
          "trades": 12,
          "taker_buy_base": 72.97,
          "taker_buy_quote": 875.3876
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 11.96,
          "high": 11.97,
          "low": 11.95,
          "close": 11.97,
          "volume": 49.01,
          "close_time": 1766602799999,
          "quote_volume": 585.9875,
          "trades": 6,
          "taker_buy_base": 7.85,
          "taker_buy_quote": 93.9594
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 11.95,
          "high": 11.97,
          "low": 11.95,
          "close": 11.97,
          "volume": 313.32,
          "close_time": 1766606399999,
          "quote_volume": 3744.3426,
          "trades": 8,
          "taker_buy_base": 8.43,
          "taker_buy_quote": 100.9071
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 11.97,
          "high": 12.03,
          "low": 11.97,
          "close": 12.01,
          "volume": 23.15,
          "close_time": 1766609999999,
          "quote_volume": 277.9816,
          "trades": 6,
          "taker_buy_base": 4.16,
          "taker_buy_quote": 50.0448
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 12.0,
          "high": 12.01,
          "low": 12.0,
          "close": 12.0,
          "volume": 90.27,
          "close_time": 1766613599999,
          "quote_volume": 1083.3243,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 12.01,
          "high": 12.09,
          "low": 11.99,
          "close": 12.08,
          "volume": 70.19,
          "close_time": 1766617199999,
          "quote_volume": 843.8366,
          "trades": 17,
          "taker_buy_base": 19.52,
          "taker_buy_quote": 235.134
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 12.05,
          "high": 12.05,
          "low": 12.01,
          "close": 12.01,
          "volume": 10.4,
          "close_time": 1766620799999,
          "quote_volume": 125.1969,
          "trades": 3,
          "taker_buy_base": 1.0,
          "taker_buy_quote": 12.05
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.03,
          "high": 12.04,
          "low": 12.0,
          "close": 12.0,
          "volume": 445.15,
          "close_time": 1766624399999,
          "quote_volume": 5356.5667,
          "trades": 20,
          "taker_buy_base": 111.8,
          "taker_buy_quote": 1343.8393
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 12.02,
          "high": 12.03,
          "low": 12.02,
          "close": 12.02,
          "volume": 108.63,
          "close_time": 1766627999999,
          "quote_volume": 1305.8169,
          "trades": 14,
          "taker_buy_base": 99.5,
          "taker_buy_quote": 1195.99
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 12.02,
          "high": 12.14,
          "low": 12.02,
          "close": 12.14,
          "volume": 985.51,
          "close_time": 1766631599999,
          "quote_volume": 11904.7187,
          "trades": 44,
          "taker_buy_base": 467.79,
          "taker_buy_quote": 5644.7033
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 12.13,
          "high": 12.14,
          "low": 12.04,
          "close": 12.06,
          "volume": 1028.64,
          "close_time": 1766635199999,
          "quote_volume": 12439.0476,
          "trades": 58,
          "taker_buy_base": 106.95,
          "taker_buy_quote": 1293.8535
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 12.05,
          "high": 12.1,
          "low": 12.05,
          "close": 12.08,
          "volume": 167.86,
          "close_time": 1766638799999,
          "quote_volume": 2028.4275,
          "trades": 40,
          "taker_buy_base": 62.89,
          "taker_buy_quote": 759.7341
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 12.06,
          "high": 12.06,
          "low": 12.05,
          "close": 12.06,
          "volume": 79.27,
          "close_time": 1766642399999,
          "quote_volume": 955.8328,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 12.05,
          "high": 12.09,
          "low": 12.04,
          "close": 12.07,
          "volume": 112.23,
          "close_time": 1766645999999,
          "quote_volume": 1354.0054,
          "trades": 30,
          "taker_buy_base": 56.36,
          "taker_buy_quote": 679.7419
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 12.07,
          "high": 12.08,
          "low": 12.03,
          "close": 12.03,
          "volume": 235.02,
          "close_time": 1766649599999,
          "quote_volume": 2829.6617,
          "trades": 74,
          "taker_buy_base": 52.04,
          "taker_buy_quote": 627.0555
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 12.05,
          "high": 12.12,
          "low": 12.03,
          "close": 12.06,
          "volume": 164.24,
          "close_time": 1766653199999,
          "quote_volume": 1981.3091,
          "trades": 13,
          "taker_buy_base": 37.5,
          "taker_buy_quote": 452.8545
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 12.06,
          "high": 12.07,
          "low": 12.01,
          "close": 12.02,
          "volume": 425.9,
          "close_time": 1766656799999,
          "quote_volume": 5123.3809,
          "trades": 29,
          "taker_buy_base": 94.02,
          "taker_buy_quote": 1131.0807
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 11.99,
          "high": 11.99,
          "low": 11.88,
          "close": 11.88,
          "volume": 119.62,
          "close_time": 1766660399999,
          "quote_volume": 1427.1335,
          "trades": 28,
          "taker_buy_base": 49.79,
          "taker_buy_quote": 593.9065
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 11.91,
          "high": 11.94,
          "low": 11.9,
          "close": 11.93,
          "volume": 228.78,
          "close_time": 1766663999999,
          "quote_volume": 2730.2464,
          "trades": 25,
          "taker_buy_base": 205.02,
          "taker_buy_quote": 2446.8223
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 11.92,
          "high": 11.94,
          "low": 11.92,
          "close": 11.93,
          "volume": 121.86,
          "close_time": 1766667599999,
          "quote_volume": 1454.6055,
          "trades": 7,
          "taker_buy_base": 99.54,
          "taker_buy_quote": 1188.3279
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 11.95,
          "high": 11.95,
          "low": 11.9,
          "close": 11.92,
          "volume": 134.38,
          "close_time": 1766671199999,
          "quote_volume": 1600.6084,
          "trades": 12,
          "taker_buy_base": 37.3,
          "taker_buy_quote": 444.9908
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 11.91,
          "high": 11.91,
          "low": 11.87,
          "close": 11.89,
          "volume": 290.0,
          "close_time": 1766674799999,
          "quote_volume": 3446.6537,
          "trades": 29,
          "taker_buy_base": 105.02,
          "taker_buy_quote": 1248.146
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 11.91,
          "high": 12.06,
          "low": 11.91,
          "close": 12.01,
          "volume": 549.04,
          "close_time": 1766678399999,
          "quote_volume": 6598.0459,
          "trades": 36,
          "taker_buy_base": 528.3,
          "taker_buy_quote": 6349.0575
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 11.99,
          "high": 12.06,
          "low": 11.97,
          "close": 11.99,
          "volume": 170.47,
          "close_time": 1766681999999,
          "quote_volume": 2048.3141,
          "trades": 14,
          "taker_buy_base": 27.44,
          "taker_buy_quote": 330.7436
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 11.99,
          "high": 11.99,
          "low": 11.93,
          "close": 11.93,
          "volume": 695.76,
          "close_time": 1766685599999,
          "quote_volume": 8301.5579,
          "trades": 21,
          "taker_buy_base": 516.18,
          "taker_buy_quote": 6158.4528
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.93,
          "close": 11.95,
          "volume": 570.14,
          "close_time": 1766689199999,
          "quote_volume": 6808.0418,
          "trades": 35,
          "taker_buy_base": 246.79,
          "taker_buy_quote": 2947.0324
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 11.94,
          "high": 11.95,
          "low": 11.88,
          "close": 11.93,
          "volume": 96.1,
          "close_time": 1766692799999,
          "quote_volume": 1144.59,
          "trades": 24,
          "taker_buy_base": 63.78,
          "taker_buy_quote": 760.2419
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 11.93,
          "high": 11.94,
          "low": 11.91,
          "close": 11.94,
          "volume": 94.02,
          "close_time": 1766696399999,
          "quote_volume": 1120.7407,
          "trades": 23,
          "taker_buy_base": 37.25,
          "taker_buy_quote": 444.3865
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 11.94,
          "high": 11.95,
          "low": 11.92,
          "close": 11.92,
          "volume": 409.05,
          "close_time": 1766699999999,
          "quote_volume": 4886.5387,
          "trades": 12,
          "taker_buy_base": 372.03,
          "taker_buy_quote": 4444.8901
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 11.93,
          "high": 11.93,
          "low": 11.7,
          "close": 11.76,
          "volume": 668.25,
          "close_time": 1766703599999,
          "quote_volume": 7917.7799,
          "trades": 59,
          "taker_buy_base": 561.38,
          "taker_buy_quote": 6653.4072
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 11.75,
          "high": 11.8,
          "low": 11.65,
          "close": 11.67,
          "volume": 392.91,
          "close_time": 1766707199999,
          "quote_volume": 4611.0671,
          "trades": 49,
          "taker_buy_base": 285.27,
          "taker_buy_quote": 3352.4963
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 11.65,
          "high": 11.71,
          "low": 11.62,
          "close": 11.71,
          "volume": 250.77,
          "close_time": 1766710799999,
          "quote_volume": 2922.6409,
          "trades": 31,
          "taker_buy_base": 107.73,
          "taker_buy_quote": 1255.6698
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 11.73,
          "high": 11.75,
          "low": 11.71,
          "close": 11.74,
          "volume": 568.94,
          "close_time": 1766714399999,
          "quote_volume": 6672.5272,
          "trades": 33,
          "taker_buy_base": 155.02,
          "taker_buy_quote": 1820.6058
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 11.84,
          "high": 12.01,
          "low": 11.84,
          "close": 11.94,
          "volume": 435.86,
          "close_time": 1766717999999,
          "quote_volume": 5209.3345,
          "trades": 52,
          "taker_buy_base": 394.53,
          "taker_buy_quote": 4715.5378
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 11.94,
          "high": 11.94,
          "low": 11.87,
          "close": 11.89,
          "volume": 112.42,
          "close_time": 1766721599999,
          "quote_volume": 1337.5115,
          "trades": 26,
          "taker_buy_base": 29.03,
          "taker_buy_quote": 345.4703
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 11.86,
          "high": 11.86,
          "low": 11.85,
          "close": 11.85,
          "volume": 40.19,
          "close_time": 1766725199999,
          "quote_volume": 476.5149,
          "trades": 14,
          "taker_buy_base": 21.57,
          "taker_buy_quote": 255.8202
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 11.87,
          "high": 11.87,
          "low": 11.87,
          "close": 11.87,
          "volume": 64.08,
          "close_time": 1766728799999,
          "quote_volume": 760.6296,
          "trades": 5,
          "taker_buy_base": 6.74,
          "taker_buy_quote": 80.0038
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 11.87,
          "high": 11.91,
          "low": 11.87,
          "close": 11.9,
          "volume": 128.65,
          "close_time": 1766732399999,
          "quote_volume": 1530.7483,
          "trades": 8,
          "taker_buy_base": 53.01,
          "taker_buy_quote": 631.1895
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 11.91,
          "high": 11.92,
          "low": 11.78,
          "close": 11.78,
          "volume": 136.87,
          "close_time": 1766735999999,
          "quote_volume": 1619.357,
          "trades": 18,
          "taker_buy_base": 8.8,
          "taker_buy_quote": 103.7467
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 11.78,
          "high": 11.8,
          "low": 11.75,
          "close": 11.77,
          "volume": 832.25,
          "close_time": 1766739599999,
          "quote_volume": 9785.189,
          "trades": 48,
          "taker_buy_base": 733.19,
          "taker_buy_quote": 8620.3294
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 11.78,
          "high": 11.81,
          "low": 11.76,
          "close": 11.81,
          "volume": 590.48,
          "close_time": 1766743199999,
          "quote_volume": 6957.8629,
          "trades": 52,
          "taker_buy_base": 563.21,
          "taker_buy_quote": 6636.1234
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 11.8,
          "high": 11.86,
          "low": 11.8,
          "close": 11.86,
          "volume": 114.41,
          "close_time": 1766746799999,
          "quote_volume": 1352.9583,
          "trades": 18,
          "taker_buy_base": 14.5,
          "taker_buy_quote": 171.97
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 11.85,
          "high": 11.85,
          "low": 11.81,
          "close": 11.83,
          "volume": 54.64,
          "close_time": 1766750399999,
          "quote_volume": 646.2728,
          "trades": 12,
          "taker_buy_base": 15.63,
          "taker_buy_quote": 184.8856
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 11.85,
          "high": 11.89,
          "low": 11.83,
          "close": 11.87,
          "volume": 149.7,
          "close_time": 1766753999999,
          "quote_volume": 1775.2656,
          "trades": 27,
          "taker_buy_base": 25.3,
          "taker_buy_quote": 299.7301
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 11.89,
          "high": 11.93,
          "low": 11.89,
          "close": 11.91,
          "volume": 115.89,
          "close_time": 1766757599999,
          "quote_volume": 1378.9278,
          "trades": 22,
          "taker_buy_base": 100.62,
          "taker_buy_quote": 1197.1811
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 11.91,
          "high": 11.94,
          "low": 11.68,
          "close": 11.7,
          "volume": 574.92,
          "close_time": 1766761199999,
          "quote_volume": 6800.5903,
          "trades": 106,
          "taker_buy_base": 214.79,
          "taker_buy_quote": 2546.0244
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 11.63,
          "high": 11.7,
          "low": 11.6,
          "close": 11.65,
          "volume": 312.97,
          "close_time": 1766764799999,
          "quote_volume": 3646.1752,
          "trades": 63,
          "taker_buy_base": 192.3,
          "taker_buy_quote": 2242.621
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 11.67,
          "high": 11.67,
          "low": 11.56,
          "close": 11.56,
          "volume": 336.65,
          "close_time": 1766768399999,
          "quote_volume": 3922.5604,
          "trades": 34,
          "taker_buy_base": 196.25,
          "taker_buy_quote": 2287.9238
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 11.58,
          "high": 11.65,
          "low": 11.58,
          "close": 11.65,
          "volume": 105.05,
          "close_time": 1766771999999,
          "quote_volume": 1221.152,
          "trades": 19,
          "taker_buy_base": 57.21,
          "taker_buy_quote": 664.946
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 11.65,
          "high": 11.71,
          "low": 11.65,
          "close": 11.71,
          "volume": 90.19,
          "close_time": 1766775599999,
          "quote_volume": 1054.1364,
          "trades": 17,
          "taker_buy_base": 62.22,
          "taker_buy_quote": 727.3391
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 11.7,
          "high": 11.74,
          "low": 11.69,
          "close": 11.73,
          "volume": 57.04,
          "close_time": 1766779199999,
          "quote_volume": 667.6563,
          "trades": 16,
          "taker_buy_base": 19.15,
          "taker_buy_quote": 224.6185
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 11.73,
          "high": 11.79,
          "low": 11.73,
          "close": 11.79,
          "volume": 168.83,
          "close_time": 1766782799999,
          "quote_volume": 1988.0075,
          "trades": 34,
          "taker_buy_base": 74.23,
          "taker_buy_quote": 873.4757
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 11.77,
          "high": 11.84,
          "low": 11.69,
          "close": 11.69,
          "volume": 80.83,
          "close_time": 1766786399999,
          "quote_volume": 951.7166,
          "trades": 14,
          "taker_buy_base": 72.23,
          "taker_buy_quote": 850.9246
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 11.71,
          "high": 11.73,
          "low": 11.71,
          "close": 11.73,
          "volume": 36.29,
          "close_time": 1766789999999,
          "quote_volume": 425.2226,
          "trades": 14,
          "taker_buy_base": 20.62,
          "taker_buy_quote": 241.6765
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 11.7,
          "high": 11.73,
          "low": 11.7,
          "close": 11.73,
          "volume": 19.62,
          "close_time": 1766793599999,
          "quote_volume": 229.898,
          "trades": 7,
          "taker_buy_base": 1.9,
          "taker_buy_quote": 22.23
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 11.72,
          "high": 11.73,
          "low": 11.68,
          "close": 11.69,
          "volume": 399.05,
          "close_time": 1766797199999,
          "quote_volume": 4669.5643,
          "trades": 20,
          "taker_buy_base": 24.45,
          "taker_buy_quote": 285.7508
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 11.69,
          "high": 11.71,
          "low": 11.66,
          "close": 11.71,
          "volume": 179.67,
          "close_time": 1766800799999,
          "quote_volume": 2100.9747,
          "trades": 33,
          "taker_buy_base": 168.58,
          "taker_buy_quote": 1971.5528
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 11.71,
          "high": 11.71,
          "low": 11.7,
          "close": 11.71,
          "volume": 27.28,
          "close_time": 1766804399999,
          "quote_volume": 319.303,
          "trades": 9,
          "taker_buy_base": 18.68,
          "taker_buy_quote": 218.683
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 11.72,
          "high": 11.77,
          "low": 11.7,
          "close": 11.76,
          "volume": 473.89,
          "close_time": 1766807999999,
          "quote_volume": 5571.0705,
          "trades": 16,
          "taker_buy_base": 294.24,
          "taker_buy_quote": 3458.8815
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 11.78,
          "high": 11.83,
          "low": 11.7,
          "close": 11.7,
          "volume": 436.29,
          "close_time": 1766811599999,
          "quote_volume": 5115.3709,
          "trades": 16,
          "taker_buy_base": 79.6,
          "taker_buy_quote": 936.5402
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 11.7,
          "high": 11.71,
          "low": 11.68,
          "close": 11.7,
          "volume": 531.33,
          "close_time": 1766815199999,
          "quote_volume": 6215.3954,
          "trades": 23,
          "taker_buy_base": 514.55,
          "taker_buy_quote": 6019.1027
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 11.69,
          "high": 11.71,
          "low": 11.69,
          "close": 11.69,
          "volume": 97.06,
          "close_time": 1766818799999,
          "quote_volume": 1135.2168,
          "trades": 15,
          "taker_buy_base": 92.36,
          "taker_buy_quote": 1080.2638
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 11.7,
          "high": 11.73,
          "low": 11.7,
          "close": 11.7,
          "volume": 23.74,
          "close_time": 1766822399999,
          "quote_volume": 277.9961,
          "trades": 9,
          "taker_buy_base": 3.23,
          "taker_buy_quote": 37.8519
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 11.7,
          "high": 11.7,
          "low": 11.69,
          "close": 11.69,
          "volume": 42.74,
          "close_time": 1766825999999,
          "quote_volume": 499.714,
          "trades": 5,
          "taker_buy_base": 8.34,
          "taker_buy_quote": 97.578
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 11.69,
          "high": 11.72,
          "low": 11.68,
          "close": 11.69,
          "volume": 323.08,
          "close_time": 1766829599999,
          "quote_volume": 3779.2576,
          "trades": 23,
          "taker_buy_base": 65.57,
          "taker_buy_quote": 767.0603
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 11.7,
          "high": 11.72,
          "low": 11.67,
          "close": 11.68,
          "volume": 396.5,
          "close_time": 1766833199999,
          "quote_volume": 4638.5076,
          "trades": 62,
          "taker_buy_base": 179.68,
          "taker_buy_quote": 2102.2243
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 11.71,
          "high": 11.86,
          "low": 11.69,
          "close": 11.85,
          "volume": 538.21,
          "close_time": 1766836799999,
          "quote_volume": 6358.0454,
          "trades": 40,
          "taker_buy_base": 235.05,
          "taker_buy_quote": 2779.4325
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 11.88,
          "high": 11.88,
          "low": 11.85,
          "close": 11.85,
          "volume": 237.69,
          "close_time": 1766840399999,
          "quote_volume": 2819.9625,
          "trades": 16,
          "taker_buy_base": 191.59,
          "taker_buy_quote": 2273.2376
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 11.84,
          "high": 11.84,
          "low": 11.77,
          "close": 11.8,
          "volume": 328.99,
          "close_time": 1766843999999,
          "quote_volume": 3879.7197,
          "trades": 29,
          "taker_buy_base": 35.62,
          "taker_buy_quote": 421.0284
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 11.82,
          "high": 11.82,
          "low": 11.8,
          "close": 11.8,
          "volume": 484.75,
          "close_time": 1766847599999,
          "quote_volume": 5723.584,
          "trades": 15,
          "taker_buy_base": 139.58,
          "taker_buy_quote": 1647.1794
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 11.79,
          "high": 11.86,
          "low": 11.78,
          "close": 11.83,
          "volume": 716.14,
          "close_time": 1766851199999,
          "quote_volume": 8448.8912,
          "trades": 29,
          "taker_buy_base": 93.32,
          "taker_buy_quote": 1104.0009
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 11.87,
          "high": 11.97,
          "low": 11.86,
          "close": 11.88,
          "volume": 2296.93,
          "close_time": 1766854799999,
          "quote_volume": 27356.7459,
          "trades": 84,
          "taker_buy_base": 674.18,
          "taker_buy_quote": 8060.0472
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 11.88,
          "high": 11.88,
          "low": 11.85,
          "close": 11.87,
          "volume": 250.79,
          "close_time": 1766858399999,
          "quote_volume": 2978.2418,
          "trades": 11,
          "taker_buy_base": 106.33,
          "taker_buy_quote": 1262.1771
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 11.88,
          "high": 11.9,
          "low": 11.83,
          "close": 11.87,
          "volume": 1083.02,
          "close_time": 1766861999999,
          "quote_volume": 12842.623,
          "trades": 37,
          "taker_buy_base": 507.03,
          "taker_buy_quote": 6007.6829
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 11.85,
          "high": 11.88,
          "low": 11.85,
          "close": 11.88,
          "volume": 723.33,
          "close_time": 1766865599999,
          "quote_volume": 8574.1556,
          "trades": 12,
          "taker_buy_base": 82.97,
          "taker_buy_quote": 985.6316
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 11.89,
          "high": 11.9,
          "low": 11.87,
          "close": 11.89,
          "volume": 1399.43,
          "close_time": 1766869199999,
          "quote_volume": 16638.6368,
          "trades": 31,
          "taker_buy_base": 261.84,
          "taker_buy_quote": 3113.4876
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 11.95,
          "high": 12.0,
          "low": 11.95,
          "close": 12.0,
          "volume": 658.88,
          "close_time": 1766872799999,
          "quote_volume": 7905.4743,
          "trades": 31,
          "taker_buy_base": 24.37,
          "taker_buy_quote": 292.1492
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 11.99,
          "high": 12.14,
          "low": 11.99,
          "close": 12.02,
          "volume": 826.2,
          "close_time": 1766876399999,
          "quote_volume": 9943.5662,
          "trades": 83,
          "taker_buy_base": 179.4,
          "taker_buy_quote": 2157.2598
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 12.05,
          "high": 12.26,
          "low": 12.05,
          "close": 12.22,
          "volume": 980.86,
          "close_time": 1766879999999,
          "quote_volume": 11901.3,
          "trades": 54,
          "taker_buy_base": 481.5,
          "taker_buy_quote": 5836.8575
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.22,
          "high": 12.32,
          "low": 12.09,
          "close": 12.09,
          "volume": 596.9,
          "close_time": 1766883599999,
          "quote_volume": 7286.9918,
          "trades": 53,
          "taker_buy_base": 50.76,
          "taker_buy_quote": 621.5395
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 12.14,
          "high": 12.14,
          "low": 12.06,
          "close": 12.07,
          "volume": 173.49,
          "close_time": 1766887199999,
          "quote_volume": 2101.4255,
          "trades": 28,
          "taker_buy_base": 129.17,
          "taker_buy_quote": 1564.7959
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 12.07,
          "high": 12.13,
          "low": 12.07,
          "close": 12.13,
          "volume": 34.29,
          "close_time": 1766890799999,
          "quote_volume": 414.5635,
          "trades": 8,
          "taker_buy_base": 17.34,
          "taker_buy_quote": 209.8392
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 12.14,
          "high": 12.17,
          "low": 12.13,
          "close": 12.15,
          "volume": 161.23,
          "close_time": 1766894399999,
          "quote_volume": 1959.6501,
          "trades": 19,
          "taker_buy_base": 41.54,
          "taker_buy_quote": 504.8917
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 12.16,
          "high": 12.18,
          "low": 12.14,
          "close": 12.18,
          "volume": 202.33,
          "close_time": 1766897999999,
          "quote_volume": 2460.3112,
          "trades": 18,
          "taker_buy_base": 136.06,
          "taker_buy_quote": 1653.1426
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 12.16,
          "high": 12.21,
          "low": 12.15,
          "close": 12.15,
          "volume": 121.96,
          "close_time": 1766901599999,
          "quote_volume": 1484.3386,
          "trades": 21,
          "taker_buy_base": 62.22,
          "taker_buy_quote": 757.4843
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 12.17,
          "high": 12.24,
          "low": 12.17,
          "close": 12.24,
          "volume": 454.7,
          "close_time": 1766905199999,
          "quote_volume": 5544.8958,
          "trades": 34,
          "taker_buy_base": 426.02,
          "taker_buy_quote": 5194.043
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 12.25,
          "high": 12.26,
          "low": 12.21,
          "close": 12.26,
          "volume": 282.89,
          "close_time": 1766908799999,
          "quote_volume": 3462.4439,
          "trades": 21,
          "taker_buy_base": 185.67,
          "taker_buy_quote": 2272.3897
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.22,
          "close": 12.25,
          "volume": 453.12,
          "close_time": 1766912399999,
          "quote_volume": 5547.578,
          "trades": 35,
          "taker_buy_base": 249.43,
          "taker_buy_quote": 3053.6165
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 12.24,
          "high": 12.25,
          "low": 12.17,
          "close": 12.17,
          "volume": 128.87,
          "close_time": 1766915999999,
          "quote_volume": 1570.7901,
          "trades": 17,
          "taker_buy_base": 37.16,
          "taker_buy_quote": 453.6687
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 12.19,
          "high": 12.23,
          "low": 12.18,
          "close": 12.2,
          "volume": 222.3,
          "close_time": 1766919599999,
          "quote_volume": 2712.8301,
          "trades": 19,
          "taker_buy_base": 216.54,
          "taker_buy_quote": 2642.5723
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 12.21,
          "high": 12.24,
          "low": 12.17,
          "close": 12.19,
          "volume": 678.97,
          "close_time": 1766923199999,
          "quote_volume": 8296.2112,
          "trades": 39,
          "taker_buy_base": 247.59,
          "taker_buy_quote": 3026.3923
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 12.19,
          "high": 12.22,
          "low": 12.14,
          "close": 12.15,
          "volume": 134.51,
          "close_time": 1766926799999,
          "quote_volume": 1636.2831,
          "trades": 38,
          "taker_buy_base": 70.68,
          "taker_buy_quote": 859.609
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 12.16,
          "high": 12.2,
          "low": 12.16,
          "close": 12.16,
          "volume": 179.06,
          "close_time": 1766930399999,
          "quote_volume": 2178.798,
          "trades": 44,
          "taker_buy_base": 94.35,
          "taker_buy_quote": 1148.6384
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 12.18,
          "high": 12.25,
          "low": 12.17,
          "close": 12.25,
          "volume": 583.59,
          "close_time": 1766933999999,
          "quote_volume": 7127.1438,
          "trades": 33,
          "taker_buy_base": 295.24,
          "taker_buy_quote": 3609.9751
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.24,
          "close": 12.26,
          "volume": 946.65,
          "close_time": 1766937599999,
          "quote_volume": 11605.7174,
          "trades": 19,
          "taker_buy_base": 861.2,
          "taker_buy_quote": 10558.2297
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 12.24,
          "high": 12.27,
          "low": 12.2,
          "close": 12.2,
          "volume": 258.43,
          "close_time": 1766941199999,
          "quote_volume": 3159.3727,
          "trades": 46,
          "taker_buy_base": 148.31,
          "taker_buy_quote": 1813.456
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 12.21,
          "high": 12.28,
          "low": 12.21,
          "close": 12.28,
          "volume": 176.08,
          "close_time": 1766944799999,
          "quote_volume": 2158.0373,
          "trades": 17,
          "taker_buy_base": 176.08,
          "taker_buy_quote": 2158.0373
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 12.25,
          "high": 12.25,
          "low": 12.08,
          "close": 12.1,
          "volume": 1187.38,
          "close_time": 1766948399999,
          "quote_volume": 14440.9559,
          "trades": 112,
          "taker_buy_base": 505.84,
          "taker_buy_quote": 6147.1372
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 12.1,
          "high": 12.12,
          "low": 12.05,
          "close": 12.05,
          "volume": 541.88,
          "close_time": 1766951999999,
          "quote_volume": 6545.0431,
          "trades": 67,
          "taker_buy_base": 351.88,
          "taker_buy_quote": 4250.5762
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 12.06,
          "high": 12.1,
          "low": 12.04,
          "close": 12.06,
          "volume": 527.48,
          "close_time": 1766955599999,
          "quote_volume": 6360.2938,
          "trades": 50,
          "taker_buy_base": 54.36,
          "taker_buy_quote": 656.0706
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 12.03,
          "high": 12.08,
          "low": 12.02,
          "close": 12.05,
          "volume": 655.41,
          "close_time": 1766959199999,
          "quote_volume": 7891.8274,
          "trades": 60,
          "taker_buy_base": 92.08,
          "taker_buy_quote": 1109.4555
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 12.07,
          "high": 12.17,
          "low": 12.05,
          "close": 12.17,
          "volume": 771.57,
          "close_time": 1766962799999,
          "quote_volume": 9306.0598,
          "trades": 31,
          "taker_buy_base": 763.77,
          "taker_buy_quote": 9212.0648
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 12.13,
          "high": 12.2,
          "low": 12.09,
          "close": 12.19,
          "volume": 414.36,
          "close_time": 1766966399999,
          "quote_volume": 5042.2199,
          "trades": 22,
          "taker_buy_base": 108.11,
          "taker_buy_quote": 1315.9987
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.2,
          "high": 12.34,
          "low": 12.18,
          "close": 12.3,
          "volume": 301.4,
          "close_time": 1766969999999,
          "quote_volume": 3700.1334,
          "trades": 47,
          "taker_buy_base": 144.78,
          "taker_buy_quote": 1778.1669
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 12.29,
          "high": 12.36,
          "low": 12.18,
          "close": 12.34,
          "volume": 534.13,
          "close_time": 1766973599999,
          "quote_volume": 6563.9398,
          "trades": 32,
          "taker_buy_base": 89.51,
          "taker_buy_quote": 1103.6924
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 12.34,
          "high": 12.44,
          "low": 12.33,
          "close": 12.34,
          "volume": 446.89,
          "close_time": 1766977199999,
          "quote_volume": 5538.7336,
          "trades": 49,
          "taker_buy_base": 395.79,
          "taker_buy_quote": 4905.7303
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 12.33,
          "high": 12.44,
          "low": 12.33,
          "close": 12.43,
          "volume": 91.0,
          "close_time": 1766980799999,
          "quote_volume": 1128.5445,
          "trades": 23,
          "taker_buy_base": 59.0,
          "taker_buy_quote": 732.6619
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 12.45,
          "high": 12.48,
          "low": 12.4,
          "close": 12.44,
          "volume": 81.43,
          "close_time": 1766984399999,
          "quote_volume": 1013.4539,
          "trades": 22,
          "taker_buy_base": 63.76,
          "taker_buy_quote": 794.0923
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 12.43,
          "high": 12.44,
          "low": 12.35,
          "close": 12.38,
          "volume": 189.06,
          "close_time": 1766987999999,
          "quote_volume": 2342.1354,
          "trades": 37,
          "taker_buy_base": 116.52,
          "taker_buy_quote": 1445.8102
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 12.37,
          "high": 12.44,
          "low": 12.33,
          "close": 12.33,
          "volume": 475.72,
          "close_time": 1766991599999,
          "quote_volume": 5880.9359,
          "trades": 60,
          "taker_buy_base": 373.62,
          "taker_buy_quote": 4616.8966
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 12.34,
          "high": 12.37,
          "low": 12.28,
          "close": 12.35,
          "volume": 236.62,
          "close_time": 1766995199999,
          "quote_volume": 2916.3062,
          "trades": 45,
          "taker_buy_base": 68.28,
          "taker_buy_quote": 842.1592
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 12.33,
          "high": 12.34,
          "low": 12.29,
          "close": 12.3,
          "volume": 240.95,
          "close_time": 1766998799999,
          "quote_volume": 2966.7112,
          "trades": 27,
          "taker_buy_base": 107.93,
          "taker_buy_quote": 1328.5793
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 12.28,
          "high": 12.28,
          "low": 12.05,
          "close": 12.13,
          "volume": 566.05,
          "close_time": 1767002399999,
          "quote_volume": 6880.0472,
          "trades": 102,
          "taker_buy_base": 224.44,
          "taker_buy_quote": 2725.8375
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 12.14,
          "high": 12.22,
          "low": 12.14,
          "close": 12.19,
          "volume": 293.44,
          "close_time": 1767005999999,
          "quote_volume": 3574.2239,
          "trades": 104,
          "taker_buy_base": 270.98,
          "taker_buy_quote": 3300.4947
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 12.19,
          "high": 12.2,
          "low": 12.13,
          "close": 12.13,
          "volume": 182.39,
          "close_time": 1767009599999,
          "quote_volume": 2219.5027,
          "trades": 41,
          "taker_buy_base": 65.56,
          "taker_buy_quote": 799.2983
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 11.93,
          "close": 12.02,
          "volume": 653.07,
          "close_time": 1767013199999,
          "quote_volume": 7847.9989,
          "trades": 79,
          "taker_buy_base": 460.82,
          "taker_buy_quote": 5541.5773
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 12.01,
          "high": 12.02,
          "low": 11.93,
          "close": 11.93,
          "volume": 1230.67,
          "close_time": 1767016799999,
          "quote_volume": 14733.6788,
          "trades": 45,
          "taker_buy_base": 95.3,
          "taker_buy_quote": 1142.2672
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 11.92,
          "high": 12.04,
          "low": 11.88,
          "close": 11.89,
          "volume": 687.16,
          "close_time": 1767020399999,
          "quote_volume": 8204.5942,
          "trades": 65,
          "taker_buy_base": 479.44,
          "taker_buy_quote": 5726.2644
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 11.91,
          "high": 12.07,
          "low": 11.91,
          "close": 12.03,
          "volume": 878.36,
          "close_time": 1767023999999,
          "quote_volume": 10561.5333,
          "trades": 103,
          "taker_buy_base": 557.14,
          "taker_buy_quote": 6701.6298
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 12.01,
          "high": 12.05,
          "low": 11.97,
          "close": 12.01,
          "volume": 721.53,
          "close_time": 1767027599999,
          "quote_volume": 8666.1891,
          "trades": 36,
          "taker_buy_base": 586.22,
          "taker_buy_quote": 7042.4119
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 11.98,
          "high": 12.02,
          "low": 11.93,
          "close": 12.0,
          "volume": 294.66,
          "close_time": 1767031199999,
          "quote_volume": 3524.6813,
          "trades": 25,
          "taker_buy_base": 100.03,
          "taker_buy_quote": 1197.969
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 12.0,
          "high": 12.0,
          "low": 11.89,
          "close": 11.89,
          "volume": 214.47,
          "close_time": 1767034799999,
          "quote_volume": 2554.6572,
          "trades": 14,
          "taker_buy_base": 65.31,
          "taker_buy_quote": 779.0657
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 11.88,
          "high": 11.98,
          "low": 11.88,
          "close": 11.95,
          "volume": 277.59,
          "close_time": 1767038399999,
          "quote_volume": 3313.7856,
          "trades": 18,
          "taker_buy_base": 268.57,
          "taker_buy_quote": 3205.9338
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 11.9,
          "high": 11.92,
          "low": 11.86,
          "close": 11.9,
          "volume": 207.61,
          "close_time": 1767041999999,
          "quote_volume": 2469.4181,
          "trades": 21,
          "taker_buy_base": 148.55,
          "taker_buy_quote": 1768.3341
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 11.94,
          "high": 11.97,
          "low": 11.94,
          "close": 11.97,
          "volume": 54.87,
          "close_time": 1767045599999,
          "quote_volume": 656.5052,
          "trades": 13,
          "taker_buy_base": 38.91,
          "taker_buy_quote": 465.6848
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.94,
          "close": 11.94,
          "volume": 674.79,
          "close_time": 1767049199999,
          "quote_volume": 8061.5514,
          "trades": 92,
          "taker_buy_base": 463.04,
          "taker_buy_quote": 5532.9972
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 11.94,
          "high": 11.96,
          "low": 11.91,
          "close": 11.91,
          "volume": 515.65,
          "close_time": 1767052799999,
          "quote_volume": 6154.7353,
          "trades": 25,
          "taker_buy_base": 115.65,
          "taker_buy_quote": 1381.6373
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 11.91,
          "high": 11.93,
          "low": 11.87,
          "close": 11.92,
          "volume": 154.12,
          "close_time": 1767056399999,
          "quote_volume": 1833.4861,
          "trades": 16,
          "taker_buy_base": 69.01,
          "taker_buy_quote": 821.4946
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 11.9,
          "high": 11.93,
          "low": 11.9,
          "close": 11.92,
          "volume": 48.5,
          "close_time": 1767059999999,
          "quote_volume": 577.5144,
          "trades": 15,
          "taker_buy_base": 30.27,
          "taker_buy_quote": 360.3796
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 11.91,
          "high": 11.91,
          "low": 11.87,
          "close": 11.89,
          "volume": 38.58,
          "close_time": 1767063599999,
          "quote_volume": 458.8607,
          "trades": 10,
          "taker_buy_base": 7.75,
          "taker_buy_quote": 92.2896
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 11.89,
          "high": 11.96,
          "low": 11.86,
          "close": 11.95,
          "volume": 227.57,
          "close_time": 1767067199999,
          "quote_volume": 2715.9397,
          "trades": 29,
          "taker_buy_base": 181.82,
          "taker_buy_quote": 2170.2201
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 11.96,
          "high": 11.99,
          "low": 11.94,
          "close": 11.95,
          "volume": 351.73,
          "close_time": 1767070799999,
          "quote_volume": 4212.9583,
          "trades": 24,
          "taker_buy_base": 17.2,
          "taker_buy_quote": 205.884
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 11.94,
          "high": 11.95,
          "low": 11.83,
          "close": 11.84,
          "volume": 229.8,
          "close_time": 1767074399999,
          "quote_volume": 2724.3338,
          "trades": 30,
          "taker_buy_base": 85.41,
          "taker_buy_quote": 1013.2513
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 11.85,
          "high": 11.9,
          "low": 11.85,
          "close": 11.89,
          "volume": 294.07,
          "close_time": 1767077999999,
          "quote_volume": 3496.4165,
          "trades": 20,
          "taker_buy_base": 131.81,
          "taker_buy_quote": 1565.6861
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 11.86,
          "high": 11.9,
          "low": 11.86,
          "close": 11.89,
          "volume": 1260.81,
          "close_time": 1767081599999,
          "quote_volume": 14988.1887,
          "trades": 47,
          "taker_buy_base": 792.98,
          "taker_buy_quote": 9428.4024
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 11.95,
          "high": 12.04,
          "low": 11.95,
          "close": 11.97,
          "volume": 986.26,
          "close_time": 1767085199999,
          "quote_volume": 11831.3157,
          "trades": 34,
          "taker_buy_base": 64.53,
          "taker_buy_quote": 773.9266
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 11.96,
          "high": 12.0,
          "low": 11.95,
          "close": 11.99,
          "volume": 2652.91,
          "close_time": 1767088799999,
          "quote_volume": 31733.7461,
          "trades": 46,
          "taker_buy_base": 160.05,
          "taker_buy_quote": 1918.3984
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 12.0,
          "high": 12.01,
          "low": 11.97,
          "close": 11.98,
          "volume": 518.9,
          "close_time": 1767092399999,
          "quote_volume": 6225.8567,
          "trades": 73,
          "taker_buy_base": 472.96,
          "taker_buy_quote": 5675.5757
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 11.98,
          "high": 12.0,
          "low": 11.98,
          "close": 12.0,
          "volume": 42.85,
          "close_time": 1767095999999,
          "quote_volume": 513.4543,
          "trades": 13,
          "taker_buy_base": 17.5,
          "taker_buy_quote": 209.7474
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 11.99,
          "high": 12.01,
          "low": 11.96,
          "close": 11.96,
          "volume": 810.19,
          "close_time": 1767099599999,
          "quote_volume": 9709.8114,
          "trades": 78,
          "taker_buy_base": 739.85,
          "taker_buy_quote": 8867.4876
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 11.99,
          "high": 12.0,
          "low": 11.97,
          "close": 12.0,
          "volume": 136.05,
          "close_time": 1767103199999,
          "quote_volume": 1630.9934,
          "trades": 64,
          "taker_buy_base": 101.38,
          "taker_buy_quote": 1215.4916
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 11.94,
          "high": 12.02,
          "low": 11.87,
          "close": 11.99,
          "volume": 864.93,
          "close_time": 1767106799999,
          "quote_volume": 10320.6963,
          "trades": 97,
          "taker_buy_base": 494.19,
          "taker_buy_quote": 5894.8442
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 12.0,
          "high": 12.01,
          "low": 11.9,
          "close": 12.0,
          "volume": 1353.27,
          "close_time": 1767110399999,
          "quote_volume": 16139.5461,
          "trades": 160,
          "taker_buy_base": 1222.83,
          "taker_buy_quote": 14585.011
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 12.01,
          "high": 12.03,
          "low": 11.94,
          "close": 11.96,
          "volume": 1419.13,
          "close_time": 1767113999999,
          "quote_volume": 16973.9153,
          "trades": 40,
          "taker_buy_base": 1111.95,
          "taker_buy_quote": 13301.282
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 11.97,
          "high": 11.98,
          "low": 11.9,
          "close": 11.95,
          "volume": 426.0,
          "close_time": 1767117599999,
          "quote_volume": 5091.4326,
          "trades": 50,
          "taker_buy_base": 268.29,
          "taker_buy_quote": 3207.0303
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 11.93,
          "high": 11.97,
          "low": 11.89,
          "close": 11.91,
          "volume": 550.57,
          "close_time": 1767121199999,
          "quote_volume": 6563.464,
          "trades": 79,
          "taker_buy_base": 306.78,
          "taker_buy_quote": 3658.6493
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 11.91,
          "high": 11.95,
          "low": 11.87,
          "close": 11.93,
          "volume": 1618.85,
          "close_time": 1767124799999,
          "quote_volume": 19264.8493,
          "trades": 201,
          "taker_buy_base": 1185.58,
          "taker_buy_quote": 14110.6923
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 11.92,
          "high": 11.93,
          "low": 11.85,
          "close": 11.85,
          "volume": 760.47,
          "close_time": 1767128399999,
          "quote_volume": 9035.6292,
          "trades": 104,
          "taker_buy_base": 665.23,
          "taker_buy_quote": 7904.194
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 11.83,
          "high": 11.87,
          "low": 11.83,
          "close": 11.84,
          "volume": 1548.68,
          "close_time": 1767131999999,
          "quote_volume": 18350.6554,
          "trades": 63,
          "taker_buy_base": 1495.29,
          "taker_buy_quote": 17718.2705
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 11.83,
          "high": 11.88,
          "low": 11.82,
          "close": 11.87,
          "volume": 212.13,
          "close_time": 1767135599999,
          "quote_volume": 2512.8945,
          "trades": 65,
          "taker_buy_base": 58.15,
          "taker_buy_quote": 689.5523
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 11.86,
          "high": 11.88,
          "low": 11.85,
          "close": 11.87,
          "volume": 873.99,
          "close_time": 1767139199999,
          "quote_volume": 10374.404,
          "trades": 53,
          "taker_buy_base": 305.55,
          "taker_buy_quote": 3629.2065
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 11.83,
          "high": 11.83,
          "low": 11.82,
          "close": 11.83,
          "volume": 438.13,
          "close_time": 1767142799999,
          "quote_volume": 5182.9226,
          "trades": 24,
          "taker_buy_base": 341.04,
          "taker_buy_quote": 4034.4289
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 11.85,
          "high": 11.94,
          "low": 11.84,
          "close": 11.91,
          "volume": 154.21,
          "close_time": 1767146399999,
          "quote_volume": 1831.3293,
          "trades": 27,
          "taker_buy_base": 148.39,
          "taker_buy_quote": 1762.0381
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 11.91,
          "high": 11.91,
          "low": 11.88,
          "close": 11.89,
          "volume": 165.02,
          "close_time": 1767149999999,
          "quote_volume": 1961.8899,
          "trades": 14,
          "taker_buy_base": 112.9,
          "taker_buy_quote": 1341.9199
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 11.89,
          "high": 11.89,
          "low": 11.82,
          "close": 11.84,
          "volume": 151.2,
          "close_time": 1767153599999,
          "quote_volume": 1790.7848,
          "trades": 29,
          "taker_buy_base": 1.26,
          "taker_buy_quote": 14.9142
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 11.84,
          "high": 11.84,
          "low": 11.81,
          "close": 11.81,
          "volume": 79.08,
          "close_time": 1767157199999,
          "quote_volume": 935.5281,
          "trades": 11,
          "taker_buy_base": 18.67,
          "taker_buy_quote": 220.8661
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 11.83,
          "high": 11.83,
          "low": 11.83,
          "close": 11.83,
          "volume": 27.58,
          "close_time": 1767160799999,
          "quote_volume": 326.2714,
          "trades": 4,
          "taker_buy_base": 4.51,
          "taker_buy_quote": 53.3533
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 11.83,
          "high": 11.85,
          "low": 11.83,
          "close": 11.83,
          "volume": 37.66,
          "close_time": 1767164399999,
          "quote_volume": 445.5532,
          "trades": 6,
          "taker_buy_base": 37.66,
          "taker_buy_quote": 445.5532
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 11.83,
          "high": 11.84,
          "low": 11.81,
          "close": 11.84,
          "volume": 6.12,
          "close_time": 1767167999999,
          "quote_volume": 72.3481,
          "trades": 6,
          "taker_buy_base": 3.13,
          "taker_buy_quote": 37.0263
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 11.88,
          "high": 11.89,
          "low": 11.79,
          "close": 11.79,
          "volume": 129.54,
          "close_time": 1767171599999,
          "quote_volume": 1533.6381,
          "trades": 19,
          "taker_buy_base": 49.83,
          "taker_buy_quote": 591.1185
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 11.81,
          "high": 11.83,
          "low": 11.8,
          "close": 11.83,
          "volume": 801.43,
          "close_time": 1767175199999,
          "quote_volume": 9459.9257,
          "trades": 29,
          "taker_buy_base": 217.02,
          "taker_buy_quote": 2562.4719
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 11.82,
          "high": 11.82,
          "low": 11.76,
          "close": 11.79,
          "volume": 227.33,
          "close_time": 1767178799999,
          "quote_volume": 2680.8588,
          "trades": 23,
          "taker_buy_base": 99.17,
          "taker_buy_quote": 1169.3413
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 11.79,
          "high": 11.89,
          "low": 11.79,
          "close": 11.88,
          "volume": 326.47,
          "close_time": 1767182399999,
          "quote_volume": 3872.12,
          "trades": 33,
          "taker_buy_base": 157.48,
          "taker_buy_quote": 1869.0258
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 11.87,
          "high": 11.87,
          "low": 11.79,
          "close": 11.8,
          "volume": 186.09,
          "close_time": 1767185999999,
          "quote_volume": 2198.0126,
          "trades": 15,
          "taker_buy_base": 139.07,
          "taker_buy_quote": 1641.8404
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 11.79,
          "high": 11.83,
          "low": 11.76,
          "close": 11.77,
          "volume": 1172.79,
          "close_time": 1767189599999,
          "quote_volume": 13804.1959,
          "trades": 24,
          "taker_buy_base": 61.05,
          "taker_buy_quote": 720.4749
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 11.78,
          "high": 11.83,
          "low": 11.74,
          "close": 11.79,
          "volume": 591.03,
          "close_time": 1767193199999,
          "quote_volume": 6970.2777,
          "trades": 66,
          "taker_buy_base": 157.85,
          "taker_buy_quote": 1861.3236
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 11.78,
          "high": 11.79,
          "low": 11.69,
          "close": 11.73,
          "volume": 90.01,
          "close_time": 1767196799999,
          "quote_volume": 1057.3008,
          "trades": 30,
          "taker_buy_base": 33.2,
          "taker_buy_quote": 390.2559
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 11.73,
          "high": 11.73,
          "low": 11.49,
          "close": 11.55,
          "volume": 1137.42,
          "close_time": 1767200399999,
          "quote_volume": 13139.6449,
          "trades": 80,
          "taker_buy_base": 571.71,
          "taker_buy_quote": 6602.3909
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 11.54,
          "high": 11.54,
          "low": 11.37,
          "close": 11.4,
          "volume": 1306.14,
          "close_time": 1767203999999,
          "quote_volume": 14976.4175,
          "trades": 122,
          "taker_buy_base": 585.3,
          "taker_buy_quote": 6705.7233
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 11.39,
          "high": 11.43,
          "low": 11.31,
          "close": 11.4,
          "volume": 1239.8,
          "close_time": 1767207599999,
          "quote_volume": 14082.1609,
          "trades": 62,
          "taker_buy_base": 310.14,
          "taker_buy_quote": 3525.4381
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 11.41,
          "high": 11.46,
          "low": 11.39,
          "close": 11.39,
          "volume": 1007.56,
          "close_time": 1767211199999,
          "quote_volume": 11497.4329,
          "trades": 53,
          "taker_buy_base": 306.27,
          "taker_buy_quote": 3494.6909
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 11.37,
          "high": 11.5,
          "low": 11.33,
          "close": 11.49,
          "volume": 1197.13,
          "close_time": 1767214799999,
          "quote_volume": 13655.4838,
          "trades": 59,
          "taker_buy_base": 600.49,
          "taker_buy_quote": 6854.1195
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 11.47,
          "high": 11.51,
          "low": 11.46,
          "close": 11.49,
          "volume": 788.31,
          "close_time": 1767218399999,
          "quote_volume": 9050.7474,
          "trades": 62,
          "taker_buy_base": 180.73,
          "taker_buy_quote": 2075.1994
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 11.5,
          "high": 11.53,
          "low": 11.46,
          "close": 11.47,
          "volume": 316.58,
          "close_time": 1767221999999,
          "quote_volume": 3639.1766,
          "trades": 44,
          "taker_buy_base": 178.17,
          "taker_buy_quote": 2048.3802
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 11.5,
          "high": 11.51,
          "low": 11.46,
          "close": 11.46,
          "volume": 760.89,
          "close_time": 1767225599999,
          "quote_volume": 8735.1432,
          "trades": 47,
          "taker_buy_base": 259.01,
          "taker_buy_quote": 2976.1989
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 11.47,
          "high": 11.54,
          "low": 11.47,
          "close": 11.52,
          "volume": 150.72,
          "close_time": 1767229199999,
          "quote_volume": 1733.6712,
          "trades": 27,
          "taker_buy_base": 3.91,
          "taker_buy_quote": 45.0011
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 11.52,
          "high": 11.56,
          "low": 11.52,
          "close": 11.52,
          "volume": 237.88,
          "close_time": 1767232799999,
          "quote_volume": 2741.2962,
          "trades": 19,
          "taker_buy_base": 18.17,
          "taker_buy_quote": 209.8732
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 11.52,
          "high": 11.53,
          "low": 11.52,
          "close": 11.52,
          "volume": 297.89,
          "close_time": 1767236399999,
          "quote_volume": 3432.2948,
          "trades": 20,
          "taker_buy_base": 25.8,
          "taker_buy_quote": 297.388
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 11.53,
          "high": 11.54,
          "low": 11.47,
          "close": 11.48,
          "volume": 658.67,
          "close_time": 1767239999999,
          "quote_volume": 7588.1008,
          "trades": 40,
          "taker_buy_base": 450.19,
          "taker_buy_quote": 5186.2671
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 11.48,
          "high": 11.5,
          "low": 11.45,
          "close": 11.47,
          "volume": 351.63,
          "close_time": 1767243599999,
          "quote_volume": 4033.6344,
          "trades": 30,
          "taker_buy_base": 241.05,
          "taker_buy_quote": 2765.4061
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 11.48,
          "high": 11.56,
          "low": 11.48,
          "close": 11.55,
          "volume": 696.63,
          "close_time": 1767247199999,
          "quote_volume": 8031.161,
          "trades": 82,
          "taker_buy_base": 159.24,
          "taker_buy_quote": 1835.4166
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 11.55,
          "high": 11.58,
          "low": 11.53,
          "close": 11.57,
          "volume": 1304.4,
          "close_time": 1767250799999,
          "quote_volume": 15065.7184,
          "trades": 54,
          "taker_buy_base": 359.06,
          "taker_buy_quote": 4147.1569
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 11.56,
          "high": 11.58,
          "low": 11.52,
          "close": 11.54,
          "volume": 5561.43,
          "close_time": 1767254399999,
          "quote_volume": 64282.6193,
          "trades": 88,
          "taker_buy_base": 2512.61,
          "taker_buy_quote": 29066.6137
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 11.54,
          "high": 11.58,
          "low": 11.52,
          "close": 11.58,
          "volume": 90.83,
          "close_time": 1767257999999,
          "quote_volume": 1047.5666,
          "trades": 21,
          "taker_buy_base": 33.79,
          "taker_buy_quote": 389.5729
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 11.59,
          "high": 11.65,
          "low": 11.59,
          "close": 11.61,
          "volume": 123.11,
          "close_time": 1767261599999,
          "quote_volume": 1430.5476,
          "trades": 34,
          "taker_buy_base": 103.06,
          "taker_buy_quote": 1197.706
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 11.61,
          "high": 11.62,
          "low": 11.6,
          "close": 11.62,
          "volume": 187.94,
          "close_time": 1767265199999,
          "quote_volume": 2182.099,
          "trades": 21,
          "taker_buy_base": 102.02,
          "taker_buy_quote": 1184.6818
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 11.6,
          "high": 11.63,
          "low": 11.59,
          "close": 11.63,
          "volume": 9.95,
          "close_time": 1767268799999,
          "quote_volume": 115.522,
          "trades": 8,
          "taker_buy_base": 1.43,
          "taker_buy_quote": 16.608
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 11.64,
          "high": 11.64,
          "low": 11.58,
          "close": 11.59,
          "volume": 18.12,
          "close_time": 1767272399999,
          "quote_volume": 210.2702,
          "trades": 9,
          "taker_buy_base": 15.64,
          "taker_buy_quote": 181.4864
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 11.62,
          "high": 11.69,
          "low": 11.62,
          "close": 11.68,
          "volume": 89.46,
          "close_time": 1767275999999,
          "quote_volume": 1043.763,
          "trades": 29,
          "taker_buy_base": 55.67,
          "taker_buy_quote": 649.7272
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 11.7,
          "high": 11.78,
          "low": 11.7,
          "close": 11.76,
          "volume": 730.06,
          "close_time": 1767279599999,
          "quote_volume": 8565.4347,
          "trades": 66,
          "taker_buy_base": 434.56,
          "taker_buy_quote": 5106.8204
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 11.74,
          "high": 11.91,
          "low": 11.73,
          "close": 11.88,
          "volume": 1509.66,
          "close_time": 1767283199999,
          "quote_volume": 17818.5347,
          "trades": 157,
          "taker_buy_base": 1144.54,
          "taker_buy_quote": 13508.9672
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 11.91,
          "high": 11.96,
          "low": 11.88,
          "close": 11.91,
          "volume": 832.68,
          "close_time": 1767286799999,
          "quote_volume": 9921.1337,
          "trades": 54,
          "taker_buy_base": 97.03,
          "taker_buy_quote": 1157.1481
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 11.95,
          "high": 12.03,
          "low": 11.94,
          "close": 11.94,
          "volume": 249.49,
          "close_time": 1767290399999,
          "quote_volume": 2986.8444,
          "trades": 50,
          "taker_buy_base": 110.68,
          "taker_buy_quote": 1326.8494
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 12.0,
          "high": 12.0,
          "low": 11.92,
          "close": 11.93,
          "volume": 473.07,
          "close_time": 1767293999999,
          "quote_volume": 5662.692,
          "trades": 19,
          "taker_buy_base": 9.17,
          "taker_buy_quote": 109.696
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 11.94,
          "high": 12.06,
          "low": 11.93,
          "close": 12.06,
          "volume": 476.14,
          "close_time": 1767297599999,
          "quote_volume": 5695.5593,
          "trades": 25,
          "taker_buy_base": 401.98,
          "taker_buy_quote": 4807.9512
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 12.1,
          "high": 12.12,
          "low": 12.02,
          "close": 12.06,
          "volume": 80.85,
          "close_time": 1767301199999,
          "quote_volume": 976.4112,
          "trades": 26,
          "taker_buy_base": 28.38,
          "taker_buy_quote": 343.3377
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 12.04,
          "high": 12.04,
          "low": 11.98,
          "close": 12.0,
          "volume": 78.1,
          "close_time": 1767304799999,
          "quote_volume": 939.272,
          "trades": 12,
          "taker_buy_base": 3.58,
          "taker_buy_quote": 43.0521
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 12.02,
          "high": 12.1,
          "low": 12.02,
          "close": 12.1,
          "volume": 69.82,
          "close_time": 1767308399999,
          "quote_volume": 841.9634,
          "trades": 10,
          "taker_buy_base": 32.52,
          "taker_buy_quote": 392.202
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 12.03,
          "close": 12.05,
          "volume": 531.99,
          "close_time": 1767311999999,
          "quote_volume": 6410.3582,
          "trades": 26,
          "taker_buy_base": 251.85,
          "taker_buy_quote": 3034.9306
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 12.02,
          "high": 12.04,
          "low": 11.98,
          "close": 11.99,
          "volume": 112.6,
          "close_time": 1767315599999,
          "quote_volume": 1351.1863,
          "trades": 16,
          "taker_buy_base": 66.32,
          "taker_buy_quote": 796.2208
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 12.02,
          "high": 12.02,
          "low": 11.94,
          "close": 11.94,
          "volume": 191.89,
          "close_time": 1767319199999,
          "quote_volume": 2297.3531,
          "trades": 27,
          "taker_buy_base": 95.02,
          "taker_buy_quote": 1139.5475
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 11.95,
          "high": 11.97,
          "low": 11.91,
          "close": 11.93,
          "volume": 249.57,
          "close_time": 1767322799999,
          "quote_volume": 2979.0386,
          "trades": 21,
          "taker_buy_base": 202.92,
          "taker_buy_quote": 2422.3858
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 12.03,
          "high": 12.19,
          "low": 12.03,
          "close": 12.19,
          "volume": 84.08,
          "close_time": 1767326399999,
          "quote_volume": 1019.0758,
          "trades": 40,
          "taker_buy_base": 57.62,
          "taker_buy_quote": 698.3607
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 12.2,
          "high": 12.2,
          "low": 12.09,
          "close": 12.1,
          "volume": 76.58,
          "close_time": 1767329999999,
          "quote_volume": 930.2331,
          "trades": 21,
          "taker_buy_base": 5.65,
          "taker_buy_quote": 68.455
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 12.08,
          "high": 12.09,
          "low": 12.01,
          "close": 12.03,
          "volume": 126.18,
          "close_time": 1767333599999,
          "quote_volume": 1518.4767,
          "trades": 26,
          "taker_buy_base": 7.31,
          "taker_buy_quote": 87.8662
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 12.1,
          "high": 12.11,
          "low": 12.07,
          "close": 12.07,
          "volume": 26.43,
          "close_time": 1767337199999,
          "quote_volume": 319.7445,
          "trades": 8,
          "taker_buy_base": 11.35,
          "taker_buy_quote": 137.3813
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 12.08,
          "high": 12.08,
          "low": 12.0,
          "close": 12.0,
          "volume": 223.51,
          "close_time": 1767340799999,
          "quote_volume": 2691.7911,
          "trades": 15,
          "taker_buy_base": 10.7,
          "taker_buy_quote": 128.4
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 12.01,
          "high": 12.04,
          "low": 12.01,
          "close": 12.04,
          "volume": 13.49,
          "close_time": 1767344399999,
          "quote_volume": 162.3729,
          "trades": 5,
          "taker_buy_base": 5.53,
          "taker_buy_quote": 66.5812
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 12.1,
          "high": 12.33,
          "low": 12.1,
          "close": 12.27,
          "volume": 228.61,
          "close_time": 1767347999999,
          "quote_volume": 2788.39,
          "trades": 57,
          "taker_buy_base": 181.04,
          "taker_buy_quote": 2206.3103
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 12.27,
          "high": 12.3,
          "low": 12.23,
          "close": 12.25,
          "volume": 324.47,
          "close_time": 1767351599999,
          "quote_volume": 3979.4955,
          "trades": 48,
          "taker_buy_base": 165.73,
          "taker_buy_quote": 2032.1057
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 12.1,
          "close": 12.12,
          "volume": 388.95,
          "close_time": 1767355199999,
          "quote_volume": 4736.1836,
          "trades": 27,
          "taker_buy_base": 305.5,
          "taker_buy_quote": 3723.7438
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 12.12,
          "high": 12.25,
          "low": 12.12,
          "close": 12.24,
          "volume": 362.66,
          "close_time": 1767358799999,
          "quote_volume": 4437.1588,
          "trades": 21,
          "taker_buy_base": 341.76,
          "taker_buy_quote": 4182.3389
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 12.21,
          "high": 12.24,
          "low": 12.18,
          "close": 12.18,
          "volume": 86.49,
          "close_time": 1767362399999,
          "quote_volume": 1056.139,
          "trades": 10,
          "taker_buy_base": 67.16,
          "taker_buy_quote": 820.2158
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 12.18,
          "high": 12.31,
          "low": 12.06,
          "close": 12.22,
          "volume": 284.18,
          "close_time": 1767365999999,
          "quote_volume": 3466.7233,
          "trades": 55,
          "taker_buy_base": 116.35,
          "taker_buy_quote": 1425.4219
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 12.24,
          "high": 12.31,
          "low": 12.13,
          "close": 12.22,
          "volume": 406.81,
          "close_time": 1767369599999,
          "quote_volume": 4982.3324,
          "trades": 53,
          "taker_buy_base": 275.88,
          "taker_buy_quote": 3381.6155
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 12.25,
          "high": 12.46,
          "low": 12.25,
          "close": 12.46,
          "volume": 1107.05,
          "close_time": 1767373199999,
          "quote_volume": 13653.0915,
          "trades": 122,
          "taker_buy_base": 781.42,
          "taker_buy_quote": 9633.4427
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 12.47,
          "high": 12.48,
          "low": 12.36,
          "close": 12.39,
          "volume": 440.65,
          "close_time": 1767376799999,
          "quote_volume": 5478.9086,
          "trades": 47,
          "taker_buy_base": 129.8,
          "taker_buy_quote": 1613.1483
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 12.4,
          "high": 12.44,
          "low": 12.29,
          "close": 12.29,
          "volume": 285.15,
          "close_time": 1767380399999,
          "quote_volume": 3526.3238,
          "trades": 34,
          "taker_buy_base": 161.32,
          "taker_buy_quote": 1999.0243
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 12.35,
          "high": 12.42,
          "low": 12.3,
          "close": 12.42,
          "volume": 464.39,
          "close_time": 1767383999999,
          "quote_volume": 5728.5755,
          "trades": 38,
          "taker_buy_base": 122.49,
          "taker_buy_quote": 1515.3995
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 12.42,
          "high": 12.45,
          "low": 12.38,
          "close": 12.38,
          "volume": 291.56,
          "close_time": 1767387599999,
          "quote_volume": 3620.0054,
          "trades": 51,
          "taker_buy_base": 226.87,
          "taker_buy_quote": 2817.2909
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 12.42,
          "high": 12.53,
          "low": 12.42,
          "close": 12.53,
          "volume": 147.87,
          "close_time": 1767391199999,
          "quote_volume": 1845.8357,
          "trades": 33,
          "taker_buy_base": 84.08,
          "taker_buy_quote": 1048.8376
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 12.52,
          "high": 12.6,
          "low": 12.51,
          "close": 12.58,
          "volume": 1744.47,
          "close_time": 1767394799999,
          "quote_volume": 21904.7239,
          "trades": 73,
          "taker_buy_base": 1169.88,
          "taker_buy_quote": 14684.8233
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 12.57,
          "high": 12.58,
          "low": 12.49,
          "close": 12.49,
          "volume": 560.95,
          "close_time": 1767398399999,
          "quote_volume": 7022.6505,
          "trades": 37,
          "taker_buy_base": 453.07,
          "taker_buy_quote": 5672.7509
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 12.54,
          "high": 12.58,
          "low": 12.49,
          "close": 12.57,
          "volume": 814.38,
          "close_time": 1767401999999,
          "quote_volume": 10199.4053,
          "trades": 38,
          "taker_buy_base": 248.31,
          "taker_buy_quote": 3116.2442
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 12.54,
          "high": 12.61,
          "low": 12.52,
          "close": 12.61,
          "volume": 203.85,
          "close_time": 1767405599999,
          "quote_volume": 2559.67,
          "trades": 22,
          "taker_buy_base": 158.9,
          "taker_buy_quote": 1995.6561
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.58,
          "close": 12.63,
          "volume": 176.14,
          "close_time": 1767409199999,
          "quote_volume": 2221.7073,
          "trades": 19,
          "taker_buy_base": 144.94,
          "taker_buy_quote": 1828.6923
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 12.62,
          "high": 12.68,
          "low": 12.55,
          "close": 12.68,
          "volume": 265.13,
          "close_time": 1767412799999,
          "quote_volume": 3350.8122,
          "trades": 50,
          "taker_buy_base": 155.92,
          "taker_buy_quote": 1973.9121
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 12.65,
          "high": 12.65,
          "low": 12.56,
          "close": 12.56,
          "volume": 113.08,
          "close_time": 1767416399999,
          "quote_volume": 1425.8242,
          "trades": 17,
          "taker_buy_base": 1.79,
          "taker_buy_quote": 22.6077
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 12.62,
          "high": 12.65,
          "low": 12.55,
          "close": 12.57,
          "volume": 67.59,
          "close_time": 1767419999999,
          "quote_volume": 852.8884,
          "trades": 12,
          "taker_buy_base": 50.42,
          "taker_buy_quote": 636.8556
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 12.58,
          "high": 12.63,
          "low": 12.44,
          "close": 12.44,
          "volume": 191.88,
          "close_time": 1767423599999,
          "quote_volume": 2403.1247,
          "trades": 23,
          "taker_buy_base": 67.57,
          "taker_buy_quote": 851.3922
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 12.43,
          "high": 12.43,
          "low": 12.25,
          "close": 12.33,
          "volume": 598.27,
          "close_time": 1767427199999,
          "quote_volume": 7384.1866,
          "trades": 48,
          "taker_buy_base": 336.45,
          "taker_buy_quote": 4141.8574
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 12.32,
          "high": 12.43,
          "low": 12.32,
          "close": 12.41,
          "volume": 624.55,
          "close_time": 1767430799999,
          "quote_volume": 7715.8525,
          "trades": 49,
          "taker_buy_base": 408.39,
          "taker_buy_quote": 5046.2893
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 12.41,
          "high": 12.46,
          "low": 12.38,
          "close": 12.44,
          "volume": 337.21,
          "close_time": 1767434399999,
          "quote_volume": 4185.9442,
          "trades": 18,
          "taker_buy_base": 26.34,
          "taker_buy_quote": 327.2909
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 12.42,
          "high": 12.43,
          "low": 12.39,
          "close": 12.4,
          "volume": 91.37,
          "close_time": 1767437999999,
          "quote_volume": 1133.3954,
          "trades": 13,
          "taker_buy_base": 25.45,
          "taker_buy_quote": 316.0804
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 12.39,
          "high": 12.41,
          "low": 12.38,
          "close": 12.41,
          "volume": 236.87,
          "close_time": 1767441599999,
          "quote_volume": 2936.5917,
          "trades": 16,
          "taker_buy_base": 130.06,
          "taker_buy_quote": 1613.9011
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 12.37,
          "high": 12.43,
          "low": 12.37,
          "close": 12.43,
          "volume": 386.01,
          "close_time": 1767445199999,
          "quote_volume": 4788.5376,
          "trades": 18,
          "taker_buy_base": 362.06,
          "taker_buy_quote": 4491.2442
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 12.42,
          "high": 12.46,
          "low": 12.42,
          "close": 12.46,
          "volume": 367.73,
          "close_time": 1767448799999,
          "quote_volume": 4576.8561,
          "trades": 20,
          "taker_buy_base": 280.22,
          "taker_buy_quote": 3488.1242
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 12.45,
          "high": 12.46,
          "low": 12.43,
          "close": 12.43,
          "volume": 119.48,
          "close_time": 1767452399999,
          "quote_volume": 1486.8543,
          "trades": 16,
          "taker_buy_base": 96.42,
          "taker_buy_quote": 1200.0468
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 12.43,
          "high": 12.43,
          "low": 12.4,
          "close": 12.4,
          "volume": 50.81,
          "close_time": 1767455999999,
          "quote_volume": 630.6287,
          "trades": 9,
          "taker_buy_base": 33.34,
          "taker_buy_quote": 413.9958
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 12.41,
          "high": 12.63,
          "low": 12.41,
          "close": 12.59,
          "volume": 1120.65,
          "close_time": 1767459599999,
          "quote_volume": 14108.0788,
          "trades": 84,
          "taker_buy_base": 147.22,
          "taker_buy_quote": 1846.7578
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 12.54,
          "high": 12.55,
          "low": 12.51,
          "close": 12.55,
          "volume": 167.22,
          "close_time": 1767463199999,
          "quote_volume": 2094.5491,
          "trades": 35,
          "taker_buy_base": 96.27,
          "taker_buy_quote": 1206.091
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 12.51,
          "high": 12.51,
          "low": 12.48,
          "close": 12.49,
          "volume": 428.04,
          "close_time": 1767466799999,
          "quote_volume": 5347.2794,
          "trades": 27,
          "taker_buy_base": 87.32,
          "taker_buy_quote": 1091.2815
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 12.48,
          "high": 12.49,
          "low": 12.47,
          "close": 12.47,
          "volume": 274.46,
          "close_time": 1767470399999,
          "quote_volume": 3425.1774,
          "trades": 14,
          "taker_buy_base": 274.46,
          "taker_buy_quote": 3425.1774
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 12.45,
          "high": 12.52,
          "low": 12.44,
          "close": 12.51,
          "volume": 162.62,
          "close_time": 1767473999999,
          "quote_volume": 2026.8604,
          "trades": 21,
          "taker_buy_base": 90.41,
          "taker_buy_quote": 1126.9664
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 12.49,
          "high": 12.54,
          "low": 12.49,
          "close": 12.5,
          "volume": 436.67,
          "close_time": 1767477599999,
          "quote_volume": 5457.4459,
          "trades": 22,
          "taker_buy_base": 405.6,
          "taker_buy_quote": 5069.255
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 12.49,
          "high": 12.62,
          "low": 12.49,
          "close": 12.62,
          "volume": 320.31,
          "close_time": 1767481199999,
          "quote_volume": 4027.7669,
          "trades": 20,
          "taker_buy_base": 303.26,
          "taker_buy_quote": 3814.086
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 12.6,
          "high": 12.61,
          "low": 12.57,
          "close": 12.57,
          "volume": 654.88,
          "close_time": 1767484799999,
          "quote_volume": 8245.8775,
          "trades": 30,
          "taker_buy_base": 636.83,
          "taker_buy_quote": 8018.823
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 12.56,
          "high": 12.67,
          "low": 12.56,
          "close": 12.66,
          "volume": 118.76,
          "close_time": 1767488399999,
          "quote_volume": 1499.0329,
          "trades": 27,
          "taker_buy_base": 81.35,
          "taker_buy_quote": 1026.5583
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 12.64,
          "high": 12.64,
          "low": 12.58,
          "close": 12.62,
          "volume": 73.01,
          "close_time": 1767491999999,
          "quote_volume": 920.7377,
          "trades": 18,
          "taker_buy_base": 6.06,
          "taker_buy_quote": 76.5326
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 12.63,
          "high": 12.73,
          "low": 12.62,
          "close": 12.64,
          "volume": 200.82,
          "close_time": 1767495599999,
          "quote_volume": 2547.0364,
          "trades": 34,
          "taker_buy_base": 100.68,
          "taker_buy_quote": 1278.6312
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 12.68,
          "high": 12.82,
          "low": 12.65,
          "close": 12.7,
          "volume": 837.43,
          "close_time": 1767499199999,
          "quote_volume": 10668.2911,
          "trades": 69,
          "taker_buy_base": 348.43,
          "taker_buy_quote": 4447.2312
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 12.69,
          "high": 12.72,
          "low": 12.65,
          "close": 12.66,
          "volume": 104.32,
          "close_time": 1767502799999,
          "quote_volume": 1323.878,
          "trades": 19,
          "taker_buy_base": 46.63,
          "taker_buy_quote": 592.328
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 12.69,
          "high": 12.74,
          "low": 12.68,
          "close": 12.74,
          "volume": 185.8,
          "close_time": 1767506399999,
          "quote_volume": 2359.2642,
          "trades": 27,
          "taker_buy_base": 118.97,
          "taker_buy_quote": 1510.3036
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 12.75,
          "high": 12.79,
          "low": 12.69,
          "close": 12.73,
          "volume": 124.05,
          "close_time": 1767509999999,
          "quote_volume": 1579.5124,
          "trades": 24,
          "taker_buy_base": 96.4,
          "taker_buy_quote": 1227.1852
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 12.72,
          "high": 12.8,
          "low": 12.72,
          "close": 12.8,
          "volume": 97.51,
          "close_time": 1767513599999,
          "quote_volume": 1242.8595,
          "trades": 19,
          "taker_buy_base": 13.89,
          "taker_buy_quote": 177.1989
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 12.73,
          "high": 12.85,
          "low": 12.7,
          "close": 12.83,
          "volume": 656.5,
          "close_time": 1767517199999,
          "quote_volume": 8397.7389,
          "trades": 52,
          "taker_buy_base": 198.47,
          "taker_buy_quote": 2539.6149
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 12.82,
          "high": 12.89,
          "low": 12.8,
          "close": 12.82,
          "volume": 943.92,
          "close_time": 1767520799999,
          "quote_volume": 12121.247,
          "trades": 63,
          "taker_buy_base": 318.17,
          "taker_buy_quote": 4098.1746
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 12.82,
          "high": 12.82,
          "low": 12.78,
          "close": 12.8,
          "volume": 411.35,
          "close_time": 1767524399999,
          "quote_volume": 5269.0949,
          "trades": 28,
          "taker_buy_base": 87.14,
          "taker_buy_quote": 1116.1052
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.77,
          "close": 12.78,
          "volume": 164.73,
          "close_time": 1767527999999,
          "quote_volume": 2106.5577,
          "trades": 19,
          "taker_buy_base": 25.89,
          "taker_buy_quote": 331.1436
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 12.79,
          "high": 12.9,
          "low": 12.77,
          "close": 12.81,
          "volume": 1200.3,
          "close_time": 1767531599999,
          "quote_volume": 15430.335,
          "trades": 102,
          "taker_buy_base": 891.18,
          "taker_buy_quote": 11454.3166
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 12.81,
          "high": 12.81,
          "low": 12.73,
          "close": 12.81,
          "volume": 440.23,
          "close_time": 1767535199999,
          "quote_volume": 5625.5694,
          "trades": 33,
          "taker_buy_base": 158.4,
          "taker_buy_quote": 2026.1062
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 12.83,
          "high": 12.85,
          "low": 12.78,
          "close": 12.84,
          "volume": 101.31,
          "close_time": 1767538799999,
          "quote_volume": 1298.1343,
          "trades": 16,
          "taker_buy_base": 22.23,
          "taker_buy_quote": 285.2893
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 12.83,
          "high": 12.86,
          "low": 12.81,
          "close": 12.83,
          "volume": 314.2,
          "close_time": 1767542399999,
          "quote_volume": 4032.7417,
          "trades": 29,
          "taker_buy_base": 121.33,
          "taker_buy_quote": 1558.1871
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 12.84,
          "high": 12.9,
          "low": 12.83,
          "close": 12.88,
          "volume": 96.45,
          "close_time": 1767545999999,
          "quote_volume": 1239.9427,
          "trades": 20,
          "taker_buy_base": 10.3,
          "taker_buy_quote": 132.7602
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 12.9,
          "high": 12.92,
          "low": 12.87,
          "close": 12.92,
          "volume": 424.62,
          "close_time": 1767549599999,
          "quote_volume": 5481.1202,
          "trades": 44,
          "taker_buy_base": 234.86,
          "taker_buy_quote": 3032.7409
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 12.92,
          "high": 12.92,
          "low": 12.82,
          "close": 12.82,
          "volume": 144.26,
          "close_time": 1767553199999,
          "quote_volume": 1855.9836,
          "trades": 22,
          "taker_buy_base": 7.7,
          "taker_buy_quote": 99.431
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.71,
          "close": 12.77,
          "volume": 492.83,
          "close_time": 1767556799999,
          "quote_volume": 6289.672,
          "trades": 38,
          "taker_buy_base": 378.36,
          "taker_buy_quote": 4829.5104
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 12.78,
          "high": 12.83,
          "low": 12.78,
          "close": 12.81,
          "volume": 698.55,
          "close_time": 1767560399999,
          "quote_volume": 8957.2404,
          "trades": 63,
          "taker_buy_base": 521.87,
          "taker_buy_quote": 6692.2723
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 12.8,
          "high": 12.83,
          "low": 12.73,
          "close": 12.75,
          "volume": 417.9,
          "close_time": 1767563999999,
          "quote_volume": 5345.0111,
          "trades": 30,
          "taker_buy_base": 97.68,
          "taker_buy_quote": 1249.5784
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 12.76,
          "high": 12.83,
          "low": 12.76,
          "close": 12.78,
          "volume": 136.17,
          "close_time": 1767567599999,
          "quote_volume": 1742.0866,
          "trades": 20,
          "taker_buy_base": 23.56,
          "taker_buy_quote": 301.5103
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 12.85,
          "high": 12.88,
          "low": 12.8,
          "close": 12.81,
          "volume": 161.9,
          "close_time": 1767571199999,
          "quote_volume": 2076.2034,
          "trades": 16,
          "taker_buy_base": 21.14,
          "taker_buy_quote": 271.8153
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 12.83,
          "high": 13.0,
          "low": 12.8,
          "close": 12.99,
          "volume": 262.69,
          "close_time": 1767574799999,
          "quote_volume": 3400.5358,
          "trades": 48,
          "taker_buy_base": 134.04,
          "taker_buy_quote": 1736.5705
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 13.0,
          "high": 13.15,
          "low": 12.96,
          "close": 13.09,
          "volume": 582.41,
          "close_time": 1767578399999,
          "quote_volume": 7612.7495,
          "trades": 101,
          "taker_buy_base": 451.41,
          "taker_buy_quote": 5902.5773
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 13.09,
          "high": 13.09,
          "low": 12.98,
          "close": 12.99,
          "volume": 227.73,
          "close_time": 1767581999999,
          "quote_volume": 2961.733,
          "trades": 48,
          "taker_buy_base": 35.39,
          "taker_buy_quote": 460.898
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 13.02,
          "high": 13.04,
          "low": 12.98,
          "close": 12.98,
          "volume": 367.91,
          "close_time": 1767585599999,
          "quote_volume": 4778.596,
          "trades": 41,
          "taker_buy_base": 151.86,
          "taker_buy_quote": 1973.8924
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 13.01,
          "high": 13.02,
          "low": 12.86,
          "close": 12.96,
          "volume": 354.22,
          "close_time": 1767589199999,
          "quote_volume": 4584.8019,
          "trades": 31,
          "taker_buy_base": 203.04,
          "taker_buy_quote": 2629.6158
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 12.95,
          "high": 13.04,
          "low": 12.93,
          "close": 12.94,
          "volume": 565.59,
          "close_time": 1767592799999,
          "quote_volume": 7355.6868,
          "trades": 42,
          "taker_buy_base": 439.85,
          "taker_buy_quote": 5722.0066
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 12.95,
          "high": 13.0,
          "low": 12.86,
          "close": 12.99,
          "volume": 562.79,
          "close_time": 1767596399999,
          "quote_volume": 7281.8001,
          "trades": 28,
          "taker_buy_base": 180.98,
          "taker_buy_quote": 2337.2518
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 12.98,
          "high": 13.03,
          "low": 12.97,
          "close": 13.02,
          "volume": 113.96,
          "close_time": 1767599999999,
          "quote_volume": 1480.9598,
          "trades": 17,
          "taker_buy_base": 32.81,
          "taker_buy_quote": 426.8324
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 13.03,
          "high": 13.06,
          "low": 12.9,
          "close": 12.92,
          "volume": 637.86,
          "close_time": 1767603599999,
          "quote_volume": 8264.1087,
          "trades": 67,
          "taker_buy_base": 286.39,
          "taker_buy_quote": 3722.4607
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 12.88,
          "high": 12.91,
          "low": 12.78,
          "close": 12.86,
          "volume": 1374.81,
          "close_time": 1767607199999,
          "quote_volume": 17662.9829,
          "trades": 97,
          "taker_buy_base": 494.11,
          "taker_buy_quote": 6354.084
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 12.89,
          "high": 13.07,
          "low": 12.89,
          "close": 12.91,
          "volume": 428.3,
          "close_time": 1767610799999,
          "quote_volume": 5563.3763,
          "trades": 48,
          "taker_buy_base": 298.63,
          "taker_buy_quote": 3875.9983
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 12.87,
          "high": 12.94,
          "low": 12.85,
          "close": 12.92,
          "volume": 426.54,
          "close_time": 1767614399999,
          "quote_volume": 5499.2457,
          "trades": 54,
          "taker_buy_base": 176.79,
          "taker_buy_quote": 2281.7572
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 12.92,
          "high": 13.01,
          "low": 12.85,
          "close": 12.99,
          "volume": 480.97,
          "close_time": 1767617999999,
          "quote_volume": 6210.4462,
          "trades": 52,
          "taker_buy_base": 291.66,
          "taker_buy_quote": 3769.3805
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 12.98,
          "high": 12.98,
          "low": 12.86,
          "close": 12.9,
          "volume": 130.33,
          "close_time": 1767621599999,
          "quote_volume": 1683.3122,
          "trades": 37,
          "taker_buy_base": 39.51,
          "taker_buy_quote": 510.7466
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 12.9,
          "high": 13.06,
          "low": 12.87,
          "close": 12.97,
          "volume": 246.19,
          "close_time": 1767625199999,
          "quote_volume": 3191.3782,
          "trades": 44,
          "taker_buy_base": 139.28,
          "taker_buy_quote": 1808.0626
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 12.96,
          "high": 13.16,
          "low": 12.92,
          "close": 13.11,
          "volume": 683.47,
          "close_time": 1767628799999,
          "quote_volume": 8914.7301,
          "trades": 73,
          "taker_buy_base": 276.99,
          "taker_buy_quote": 3618.2324
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 13.13,
          "high": 13.15,
          "low": 13.03,
          "close": 13.04,
          "volume": 284.44,
          "close_time": 1767632399999,
          "quote_volume": 3723.3847,
          "trades": 25,
          "taker_buy_base": 21.38,
          "taker_buy_quote": 279.2029
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 13.08,
          "high": 13.18,
          "low": 12.94,
          "close": 13.18,
          "volume": 229.69,
          "close_time": 1767635999999,
          "quote_volume": 3003.7027,
          "trades": 36,
          "taker_buy_base": 130.03,
          "taker_buy_quote": 1706.6937
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 13.13,
          "high": 13.19,
          "low": 13.12,
          "close": 13.19,
          "volume": 1461.2,
          "close_time": 1767639599999,
          "quote_volume": 19258.2033,
          "trades": 84,
          "taker_buy_base": 423.98,
          "taker_buy_quote": 5585.8803
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 13.19,
          "high": 13.2,
          "low": 13.09,
          "close": 13.1,
          "volume": 150.39,
          "close_time": 1767643199999,
          "quote_volume": 1977.1294,
          "trades": 30,
          "taker_buy_base": 24.5,
          "taker_buy_quote": 322.0764
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 13.12,
          "high": 13.29,
          "low": 13.12,
          "close": 13.23,
          "volume": 215.26,
          "close_time": 1767646799999,
          "quote_volume": 2846.655,
          "trades": 50,
          "taker_buy_base": 136.52,
          "taker_buy_quote": 1805.6883
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 13.24,
          "high": 13.35,
          "low": 13.22,
          "close": 13.25,
          "volume": 241.67,
          "close_time": 1767650399999,
          "quote_volume": 3207.0074,
          "trades": 40,
          "taker_buy_base": 184.78,
          "taker_buy_quote": 2454.0492
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 13.25,
          "high": 13.43,
          "low": 13.25,
          "close": 13.38,
          "volume": 99.14,
          "close_time": 1767653999999,
          "quote_volume": 1320.8468,
          "trades": 26,
          "taker_buy_base": 23.79,
          "taker_buy_quote": 317.0965
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 13.34,
          "high": 13.42,
          "low": 13.31,
          "close": 13.31,
          "volume": 33.8,
          "close_time": 1767657599999,
          "quote_volume": 450.8389,
          "trades": 18,
          "taker_buy_base": 7.65,
          "taker_buy_quote": 102.284
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 13.3,
          "high": 13.31,
          "low": 13.17,
          "close": 13.27,
          "volume": 61.2,
          "close_time": 1767661199999,
          "quote_volume": 810.924,
          "trades": 16,
          "taker_buy_base": 40.92,
          "taker_buy_quote": 542.9396
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 13.35,
          "high": 13.39,
          "low": 13.22,
          "close": 13.23,
          "volume": 94.64,
          "close_time": 1767664799999,
          "quote_volume": 1258.1573,
          "trades": 27,
          "taker_buy_base": 16.57,
          "taker_buy_quote": 221.1246
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 13.23,
          "high": 13.28,
          "low": 13.2,
          "close": 13.21,
          "volume": 247.49,
          "close_time": 1767668399999,
          "quote_volume": 3270.9859,
          "trades": 35,
          "taker_buy_base": 132.02,
          "taker_buy_quote": 1743.5324
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 13.24,
          "high": 13.36,
          "low": 13.24,
          "close": 13.33,
          "volume": 381.29,
          "close_time": 1767671999999,
          "quote_volume": 5077.5595,
          "trades": 45,
          "taker_buy_base": 63.19,
          "taker_buy_quote": 840.9797
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 13.35,
          "high": 13.38,
          "low": 13.3,
          "close": 13.32,
          "volume": 209.49,
          "close_time": 1767675599999,
          "quote_volume": 2792.8941,
          "trades": 22,
          "taker_buy_base": 141.96,
          "taker_buy_quote": 1892.8394
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 13.31,
          "high": 13.31,
          "low": 13.25,
          "close": 13.27,
          "volume": 111.13,
          "close_time": 1767679199999,
          "quote_volume": 1473.4437,
          "trades": 10,
          "taker_buy_base": 15.52,
          "taker_buy_quote": 206.2608
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 13.26,
          "high": 13.36,
          "low": 13.21,
          "close": 13.33,
          "volume": 48.23,
          "close_time": 1767682799999,
          "quote_volume": 640.0156,
          "trades": 12,
          "taker_buy_base": 14.81,
          "taker_buy_quote": 197.0247
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 13.31,
          "high": 13.31,
          "low": 13.06,
          "close": 13.08,
          "volume": 1313.72,
          "close_time": 1767686399999,
          "quote_volume": 17362.08,
          "trades": 71,
          "taker_buy_base": 89.36,
          "taker_buy_quote": 1171.7063
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 13.08,
          "high": 13.16,
          "low": 13.05,
          "close": 13.06,
          "volume": 1335.99,
          "close_time": 1767689999999,
          "quote_volume": 17474.762,
          "trades": 53,
          "taker_buy_base": 236.29,
          "taker_buy_quote": 3091.2082
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 13.05,
          "high": 13.1,
          "low": 13.04,
          "close": 13.1,
          "volume": 40.58,
          "close_time": 1767693599999,
          "quote_volume": 530.9203,
          "trades": 12,
          "taker_buy_base": 22.92,
          "taker_buy_quote": 299.6817
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 13.09,
          "high": 13.16,
          "low": 13.09,
          "close": 13.13,
          "volume": 858.08,
          "close_time": 1767697199999,
          "quote_volume": 11256.9618,
          "trades": 38,
          "taker_buy_base": 384.79,
          "taker_buy_quote": 5047.8461
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 13.12,
          "high": 13.22,
          "low": 13.12,
          "close": 13.2,
          "volume": 514.76,
          "close_time": 1767700799999,
          "quote_volume": 6782.8843,
          "trades": 37,
          "taker_buy_base": 60.72,
          "taker_buy_quote": 799.4662
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 13.24,
          "high": 13.32,
          "low": 13.24,
          "close": 13.31,
          "volume": 952.24,
          "close_time": 1767704399999,
          "quote_volume": 12623.1565,
          "trades": 37,
          "taker_buy_base": 53.99,
          "taker_buy_quote": 717.7028
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 13.31,
          "high": 13.32,
          "low": 13.24,
          "close": 13.26,
          "volume": 1056.27,
          "close_time": 1767707999999,
          "quote_volume": 14019.5565,
          "trades": 41,
          "taker_buy_base": 458.3,
          "taker_buy_quote": 6072.8176
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 13.25,
          "high": 13.55,
          "low": 13.25,
          "close": 13.36,
          "volume": 1698.85,
          "close_time": 1767711599999,
          "quote_volume": 22862.5772,
          "trades": 165,
          "taker_buy_base": 809.36,
          "taker_buy_quote": 10901.0315
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 13.42,
          "high": 13.47,
          "low": 13.22,
          "close": 13.28,
          "volume": 1003.0,
          "close_time": 1767715199999,
          "quote_volume": 13348.0983,
          "trades": 83,
          "taker_buy_base": 432.2,
          "taker_buy_quote": 5737.7502
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 13.28,
          "high": 13.28,
          "low": 12.96,
          "close": 13.07,
          "volume": 1718.91,
          "close_time": 1767718799999,
          "quote_volume": 22484.1081,
          "trades": 111,
          "taker_buy_base": 1083.93,
          "taker_buy_quote": 14179.6569
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 13.03,
          "high": 13.09,
          "low": 12.79,
          "close": 12.8,
          "volume": 1132.29,
          "close_time": 1767722399999,
          "quote_volume": 14696.4086,
          "trades": 96,
          "taker_buy_base": 314.8,
          "taker_buy_quote": 4086.988
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 12.79,
          "high": 12.99,
          "low": 12.79,
          "close": 12.96,
          "volume": 323.59,
          "close_time": 1767725999999,
          "quote_volume": 4182.1778,
          "trades": 47,
          "taker_buy_base": 179.6,
          "taker_buy_quote": 2318.6924
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 12.96,
          "high": 13.01,
          "low": 12.95,
          "close": 12.97,
          "volume": 43.79,
          "close_time": 1767729599999,
          "quote_volume": 568.6664,
          "trades": 10,
          "taker_buy_base": 7.7,
          "taker_buy_quote": 99.869
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 12.97,
          "high": 13.12,
          "low": 12.97,
          "close": 13.1,
          "volume": 339.27,
          "close_time": 1767733199999,
          "quote_volume": 4441.5557,
          "trades": 27,
          "taker_buy_base": 141.28,
          "taker_buy_quote": 1846.403
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 13.07,
          "high": 13.38,
          "low": 13.02,
          "close": 13.32,
          "volume": 528.81,
          "close_time": 1767736799999,
          "quote_volume": 6989.9045,
          "trades": 89,
          "taker_buy_base": 185.01,
          "taker_buy_quote": 2455.1282
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 13.34,
          "high": 13.34,
          "low": 13.26,
          "close": 13.31,
          "volume": 197.98,
          "close_time": 1767740399999,
          "quote_volume": 2627.399,
          "trades": 11,
          "taker_buy_base": 70.35,
          "taker_buy_quote": 934.6856
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 13.32,
          "high": 13.37,
          "low": 13.32,
          "close": 13.36,
          "volume": 276.72,
          "close_time": 1767743999999,
          "quote_volume": 3692.2373,
          "trades": 21,
          "taker_buy_base": 12.88,
          "taker_buy_quote": 171.957
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 13.35,
          "high": 13.36,
          "low": 13.09,
          "close": 13.09,
          "volume": 155.99,
          "close_time": 1767747599999,
          "quote_volume": 2058.082,
          "trades": 34,
          "taker_buy_base": 29.23,
          "taker_buy_quote": 385.3255
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 13.03,
          "high": 13.03,
          "low": 13.0,
          "close": 13.01,
          "volume": 35.56,
          "close_time": 1767751199999,
          "quote_volume": 462.8024,
          "trades": 12,
          "taker_buy_base": 11.25,
          "taker_buy_quote": 146.4282
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 13.02,
          "high": 13.06,
          "low": 13.01,
          "close": 13.06,
          "volume": 57.77,
          "close_time": 1767754799999,
          "quote_volume": 752.0599,
          "trades": 93,
          "taker_buy_base": 7.07,
          "taker_buy_quote": 92.3342
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 13.11,
          "high": 13.13,
          "low": 13.07,
          "close": 13.09,
          "volume": 84.67,
          "close_time": 1767758399999,
          "quote_volume": 1109.6892,
          "trades": 25,
          "taker_buy_base": 83.89,
          "taker_buy_quote": 1099.4946
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 13.07,
          "high": 13.09,
          "low": 13.02,
          "close": 13.02,
          "volume": 12.47,
          "close_time": 1767761999999,
          "quote_volume": 163.0065,
          "trades": 6,
          "taker_buy_base": 6.18,
          "taker_buy_quote": 80.8962
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 13.02,
          "high": 13.11,
          "low": 13.01,
          "close": 13.04,
          "volume": 27.7,
          "close_time": 1767765599999,
          "quote_volume": 361.7547,
          "trades": 11,
          "taker_buy_base": 20.61,
          "taker_buy_quote": 269.395
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 13.06,
          "high": 13.08,
          "low": 13.01,
          "close": 13.02,
          "volume": 338.16,
          "close_time": 1767769199999,
          "quote_volume": 4411.2355,
          "trades": 20,
          "taker_buy_base": 188.16,
          "taker_buy_quote": 2459.0719
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 13.04,
          "high": 13.19,
          "low": 13.04,
          "close": 13.18,
          "volume": 153.48,
          "close_time": 1767772799999,
          "quote_volume": 2010.032,
          "trades": 21,
          "taker_buy_base": 25.38,
          "taker_buy_quote": 333.1303
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 13.2,
          "high": 13.28,
          "low": 13.17,
          "close": 13.28,
          "volume": 199.69,
          "close_time": 1767776399999,
          "quote_volume": 2637.1117,
          "trades": 18,
          "taker_buy_base": 78.85,
          "taker_buy_quote": 1043.8222
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 13.21,
          "high": 13.27,
          "low": 12.95,
          "close": 13.0,
          "volume": 1488.43,
          "close_time": 1767779999999,
          "quote_volume": 19432.344,
          "trades": 51,
          "taker_buy_base": 760.12,
          "taker_buy_quote": 9921.1928
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 12.97,
          "high": 13.03,
          "low": 12.96,
          "close": 13.0,
          "volume": 636.39,
          "close_time": 1767783599999,
          "quote_volume": 8274.1372,
          "trades": 54,
          "taker_buy_base": 244.74,
          "taker_buy_quote": 3186.0864
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 13.0,
          "high": 13.05,
          "low": 13.0,
          "close": 13.04,
          "volume": 280.31,
          "close_time": 1767787199999,
          "quote_volume": 3651.1452,
          "trades": 23,
          "taker_buy_base": 266.37,
          "taker_buy_quote": 3469.3001
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 13.05,
          "high": 13.06,
          "low": 12.97,
          "close": 12.97,
          "volume": 246.59,
          "close_time": 1767790799999,
          "quote_volume": 3214.295,
          "trades": 21,
          "taker_buy_base": 204.79,
          "taker_buy_quote": 2671.7388
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 12.98,
          "high": 13.01,
          "low": 12.89,
          "close": 12.9,
          "volume": 341.0,
          "close_time": 1767794399999,
          "quote_volume": 4419.4819,
          "trades": 30,
          "taker_buy_base": 275.4,
          "taker_buy_quote": 3572.2643
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 12.88,
          "high": 12.92,
          "low": 12.73,
          "close": 12.92,
          "volume": 265.47,
          "close_time": 1767797999999,
          "quote_volume": 3409.3753,
          "trades": 49,
          "taker_buy_base": 116.41,
          "taker_buy_quote": 1494.5858
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 12.81,
          "high": 12.82,
          "low": 12.7,
          "close": 12.73,
          "volume": 707.15,
          "close_time": 1767801599999,
          "quote_volume": 9008.3724,
          "trades": 45,
          "taker_buy_base": 439.19,
          "taker_buy_quote": 5597.5471
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 12.75,
          "high": 12.84,
          "low": 12.72,
          "close": 12.78,
          "volume": 194.12,
          "close_time": 1767805199999,
          "quote_volume": 2479.0521,
          "trades": 28,
          "taker_buy_base": 129.57,
          "taker_buy_quote": 1655.4032
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 12.77,
          "high": 12.85,
          "low": 12.76,
          "close": 12.76,
          "volume": 101.99,
          "close_time": 1767808799999,
          "quote_volume": 1307.6573,
          "trades": 17,
          "taker_buy_base": 100.98,
          "taker_buy_quote": 1294.7697
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 12.77,
          "high": 12.84,
          "low": 12.77,
          "close": 12.8,
          "volume": 462.47,
          "close_time": 1767812399999,
          "quote_volume": 5926.3618,
          "trades": 28,
          "taker_buy_base": 426.1,
          "taker_buy_quote": 5461.5967
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 12.82,
          "high": 12.84,
          "low": 12.72,
          "close": 12.84,
          "volume": 68.96,
          "close_time": 1767815999999,
          "quote_volume": 882.4828,
          "trades": 17,
          "taker_buy_base": 42.17,
          "taker_buy_quote": 540.2123
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.79,
          "close": 12.79,
          "volume": 3.06,
          "close_time": 1767819599999,
          "quote_volume": 39.148,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 12.79,
          "high": 12.82,
          "low": 12.79,
          "close": 12.8,
          "volume": 248.14,
          "close_time": 1767823199999,
          "quote_volume": 3175.5752,
          "trades": 8,
          "taker_buy_base": 58.43,
          "taker_buy_quote": 748.5086
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 12.77,
          "high": 12.8,
          "low": 12.77,
          "close": 12.8,
          "volume": 7.3,
          "close_time": 1767826799999,
          "quote_volume": 93.2438,
          "trades": 2,
          "taker_buy_base": 6.54,
          "taker_buy_quote": 83.5158
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 12.8,
          "high": 12.92,
          "low": 12.77,
          "close": 12.92,
          "volume": 92.0,
          "close_time": 1767830399999,
          "quote_volume": 1178.6084,
          "trades": 18,
          "taker_buy_base": 81.56,
          "taker_buy_quote": 1044.3028
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 12.87,
          "high": 12.91,
          "low": 12.85,
          "close": 12.91,
          "volume": 123.56,
          "close_time": 1767833999999,
          "quote_volume": 1588.4312,
          "trades": 9,
          "taker_buy_base": 15.68,
          "taker_buy_quote": 201.7784
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 12.89,
          "high": 12.96,
          "low": 12.86,
          "close": 12.96,
          "volume": 390.51,
          "close_time": 1767837599999,
          "quote_volume": 5045.6467,
          "trades": 30,
          "taker_buy_base": 377.02,
          "taker_buy_quote": 4871.8517
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 12.9,
          "high": 12.93,
          "low": 12.85,
          "close": 12.85,
          "volume": 14.6,
          "close_time": 1767841199999,
          "quote_volume": 188.2079,
          "trades": 7,
          "taker_buy_base": 7.73,
          "taker_buy_quote": 99.5923
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 12.9,
          "high": 12.92,
          "low": 12.75,
          "close": 12.81,
          "volume": 338.49,
          "close_time": 1767844799999,
          "quote_volume": 4355.197,
          "trades": 41,
          "taker_buy_base": 198.13,
          "taker_buy_quote": 2555.1166
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 12.77,
          "high": 12.89,
          "low": 12.77,
          "close": 12.89,
          "volume": 91.42,
          "close_time": 1767848399999,
          "quote_volume": 1170.8452,
          "trades": 10,
          "taker_buy_base": 91.42,
          "taker_buy_quote": 1170.8452
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 12.85,
          "high": 12.92,
          "low": 12.85,
          "close": 12.85,
          "volume": 45.24,
          "close_time": 1767851999999,
          "quote_volume": 581.911,
          "trades": 11,
          "taker_buy_base": 0.96,
          "taker_buy_quote": 12.3936
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 12.82,
          "high": 12.83,
          "low": 12.56,
          "close": 12.56,
          "volume": 911.06,
          "close_time": 1767855599999,
          "quote_volume": 11564.423,
          "trades": 51,
          "taker_buy_base": 78.31,
          "taker_buy_quote": 994.7235
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 12.57,
          "high": 12.71,
          "low": 12.47,
          "close": 12.67,
          "volume": 289.66,
          "close_time": 1767859199999,
          "quote_volume": 3650.0663,
          "trades": 56,
          "taker_buy_base": 84.04,
          "taker_buy_quote": 1055.3653
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 12.7,
          "high": 12.73,
          "low": 12.57,
          "close": 12.57,
          "volume": 195.09,
          "close_time": 1767862799999,
          "quote_volume": 2480.2858,
          "trades": 16,
          "taker_buy_base": 163.96,
          "taker_buy_quote": 2086.0503
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 12.63,
          "high": 12.63,
          "low": 12.52,
          "close": 12.54,
          "volume": 160.72,
          "close_time": 1767866399999,
          "quote_volume": 2020.9035,
          "trades": 20,
          "taker_buy_base": 63.68,
          "taker_buy_quote": 800.8174
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 12.5,
          "high": 12.61,
          "low": 12.45,
          "close": 12.61,
          "volume": 93.75,
          "close_time": 1767869999999,
          "quote_volume": 1172.7037,
          "trades": 22,
          "taker_buy_base": 25.32,
          "taker_buy_quote": 318.3678
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 12.59,
          "high": 12.59,
          "low": 12.49,
          "close": 12.53,
          "volume": 429.88,
          "close_time": 1767873599999,
          "quote_volume": 5375.1709,
          "trades": 28,
          "taker_buy_base": 50.1,
          "taker_buy_quote": 627.0288
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 12.47,
          "high": 12.47,
          "low": 12.41,
          "close": 12.42,
          "volume": 1305.13,
          "close_time": 1767877199999,
          "quote_volume": 16223.7319,
          "trades": 89,
          "taker_buy_base": 82.03,
          "taker_buy_quote": 1020.5293
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 12.43,
          "high": 12.48,
          "low": 12.4,
          "close": 12.41,
          "volume": 44.06,
          "close_time": 1767880799999,
          "quote_volume": 547.7329,
          "trades": 14,
          "taker_buy_base": 11.14,
          "taker_buy_quote": 138.5294
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 12.4,
          "high": 12.47,
          "low": 12.33,
          "close": 12.47,
          "volume": 626.16,
          "close_time": 1767884399999,
          "quote_volume": 7764.0119,
          "trades": 62,
          "taker_buy_base": 391.27,
          "taker_buy_quote": 4855.4673
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 12.44,
          "high": 12.6,
          "low": 12.44,
          "close": 12.6,
          "volume": 105.12,
          "close_time": 1767887999999,
          "quote_volume": 1312.9861,
          "trades": 17,
          "taker_buy_base": 76.87,
          "taker_buy_quote": 958.8744
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 12.59,
          "high": 12.6,
          "low": 12.48,
          "close": 12.6,
          "volume": 179.72,
          "close_time": 1767891599999,
          "quote_volume": 2245.603,
          "trades": 16,
          "taker_buy_base": 6.46,
          "taker_buy_quote": 81.396
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 12.62,
          "high": 12.64,
          "low": 12.57,
          "close": 12.64,
          "volume": 54.75,
          "close_time": 1767895199999,
          "quote_volume": 690.7798,
          "trades": 9,
          "taker_buy_base": 47.07,
          "taker_buy_quote": 593.8844
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 12.63,
          "high": 12.63,
          "low": 12.55,
          "close": 12.55,
          "volume": 38.48,
          "close_time": 1767898799999,
          "quote_volume": 484.2033,
          "trades": 12,
          "taker_buy_base": 37.34,
          "taker_buy_quote": 469.8457
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 12.57,
          "high": 12.57,
          "low": 12.53,
          "close": 12.55,
          "volume": 47.64,
          "close_time": 1767902399999,
          "quote_volume": 598.191,
          "trades": 10,
          "taker_buy_base": 43.17,
          "taker_buy_quote": 542.0467
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 12.5,
          "high": 12.53,
          "low": 12.47,
          "close": 12.52,
          "volume": 54.97,
          "close_time": 1767905999999,
          "quote_volume": 687.8356,
          "trades": 9,
          "taker_buy_base": 40.78,
          "taker_buy_quote": 510.3404
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 12.54,
          "high": 12.64,
          "low": 12.54,
          "close": 12.64,
          "volume": 98.02,
          "close_time": 1767909599999,
          "quote_volume": 1233.0816,
          "trades": 15,
          "taker_buy_base": 84.55,
          "taker_buy_quote": 1063.2998
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 12.67,
          "high": 12.68,
          "low": 12.67,
          "close": 12.68,
          "volume": 12.42,
          "close_time": 1767913199999,
          "quote_volume": 157.371,
          "trades": 4,
          "taker_buy_base": 12.42,
          "taker_buy_quote": 157.371
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 12.65,
          "high": 12.66,
          "low": 12.62,
          "close": 12.62,
          "volume": 32.28,
          "close_time": 1767916799999,
          "quote_volume": 408.3662,
          "trades": 6,
          "taker_buy_base": 29.9,
          "taker_buy_quote": 378.283
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 12.61,
          "high": 12.61,
          "low": 12.59,
          "close": 12.61,
          "volume": 29.44,
          "close_time": 1767920399999,
          "quote_volume": 370.94,
          "trades": 9,
          "taker_buy_base": 25.7,
          "taker_buy_quote": 323.816
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 12.63,
          "high": 12.72,
          "low": 12.56,
          "close": 12.56,
          "volume": 698.76,
          "close_time": 1767923999999,
          "quote_volume": 8817.7256,
          "trades": 71,
          "taker_buy_base": 467.75,
          "taker_buy_quote": 5904.6791
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 12.63,
          "high": 12.68,
          "low": 12.6,
          "close": 12.6,
          "volume": 139.99,
          "close_time": 1767927599999,
          "quote_volume": 1770.9715,
          "trades": 17,
          "taker_buy_base": 131.43,
          "taker_buy_quote": 1662.8983
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 12.59,
          "high": 12.71,
          "low": 12.58,
          "close": 12.71,
          "volume": 490.52,
          "close_time": 1767931199999,
          "quote_volume": 6201.7416,
          "trades": 46,
          "taker_buy_base": 232.44,
          "taker_buy_quote": 2938.1434
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 12.71,
          "high": 12.72,
          "low": 12.68,
          "close": 12.68,
          "volume": 29.74,
          "close_time": 1767934799999,
          "quote_volume": 377.8537,
          "trades": 5,
          "taker_buy_base": 23.2,
          "taker_buy_quote": 294.9265
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 12.65,
          "high": 12.7,
          "low": 12.64,
          "close": 12.7,
          "volume": 170.33,
          "close_time": 1767938399999,
          "quote_volume": 2157.5366,
          "trades": 68,
          "taker_buy_base": 120.2,
          "taker_buy_quote": 1523.0143
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 12.68,
          "high": 12.72,
          "low": 12.68,
          "close": 12.72,
          "volume": 356.13,
          "close_time": 1767941999999,
          "quote_volume": 4521.8179,
          "trades": 30,
          "taker_buy_base": 349.38,
          "taker_buy_quote": 4436.0929
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 12.74,
          "high": 12.74,
          "low": 12.72,
          "close": 12.72,
          "volume": 53.95,
          "close_time": 1767945599999,
          "quote_volume": 686.3744,
          "trades": 8,
          "taker_buy_base": 42.37,
          "taker_buy_quote": 539.0768
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 12.7,
          "high": 12.71,
          "low": 12.47,
          "close": 12.49,
          "volume": 334.66,
          "close_time": 1767949199999,
          "quote_volume": 4200.7165,
          "trades": 55,
          "taker_buy_base": 193.94,
          "taker_buy_quote": 2426.8852
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 12.58,
          "high": 12.61,
          "low": 12.56,
          "close": 12.57,
          "volume": 202.46,
          "close_time": 1767952799999,
          "quote_volume": 2546.5493,
          "trades": 28,
          "taker_buy_base": 168.21,
          "taker_buy_quote": 2115.4699
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 12.57,
          "high": 12.6,
          "low": 12.55,
          "close": 12.59,
          "volume": 474.34,
          "close_time": 1767956399999,
          "quote_volume": 5960.7734,
          "trades": 33,
          "taker_buy_base": 385.17,
          "taker_buy_quote": 4839.48
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 12.62,
          "high": 12.62,
          "low": 12.58,
          "close": 12.59,
          "volume": 93.33,
          "close_time": 1767959999999,
          "quote_volume": 1176.6763,
          "trades": 26,
          "taker_buy_base": 58.13,
          "taker_buy_quote": 733.2528
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 12.58,
          "high": 12.6,
          "low": 12.54,
          "close": 12.54,
          "volume": 99.85,
          "close_time": 1767963599999,
          "quote_volume": 1253.8155,
          "trades": 68,
          "taker_buy_base": 73.21,
          "taker_buy_quote": 918.7168
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 12.55,
          "high": 12.71,
          "low": 12.55,
          "close": 12.65,
          "volume": 472.66,
          "close_time": 1767967199999,
          "quote_volume": 5971.4892,
          "trades": 65,
          "taker_buy_base": 384.35,
          "taker_buy_quote": 4857.8087
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 12.67,
          "high": 12.67,
          "low": 12.51,
          "close": 12.55,
          "volume": 357.93,
          "close_time": 1767970799999,
          "quote_volume": 4508.3788,
          "trades": 28,
          "taker_buy_base": 15.95,
          "taker_buy_quote": 200.1975
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 12.57,
          "high": 12.82,
          "low": 12.49,
          "close": 12.69,
          "volume": 846.95,
          "close_time": 1767974399999,
          "quote_volume": 10710.7194,
          "trades": 81,
          "taker_buy_base": 587.03,
          "taker_buy_quote": 7439.9273
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 12.79,
          "high": 12.92,
          "low": 12.79,
          "close": 12.83,
          "volume": 288.8,
          "close_time": 1767977999999,
          "quote_volume": 3716.4662,
          "trades": 46,
          "taker_buy_base": 135.44,
          "taker_buy_quote": 1744.0983
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 12.84,
          "high": 12.85,
          "low": 12.67,
          "close": 12.79,
          "volume": 385.52,
          "close_time": 1767981599999,
          "quote_volume": 4920.6804,
          "trades": 37,
          "taker_buy_base": 170.91,
          "taker_buy_quote": 2183.8074
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 12.7,
          "high": 12.7,
          "low": 12.57,
          "close": 12.63,
          "volume": 631.2,
          "close_time": 1767985199999,
          "quote_volume": 7954.4131,
          "trades": 36,
          "taker_buy_base": 525.56,
          "taker_buy_quote": 6620.9692
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 12.56,
          "high": 12.56,
          "low": 12.5,
          "close": 12.52,
          "volume": 34.66,
          "close_time": 1767988799999,
          "quote_volume": 434.0467,
          "trades": 9,
          "taker_buy_base": 7.18,
          "taker_buy_quote": 89.8936
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 12.54,
          "high": 12.58,
          "low": 12.53,
          "close": 12.55,
          "volume": 74.5,
          "close_time": 1767992399999,
          "quote_volume": 934.4517,
          "trades": 21,
          "taker_buy_base": 25.08,
          "taker_buy_quote": 314.8126
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 12.52,
          "high": 12.61,
          "low": 12.52,
          "close": 12.59,
          "volume": 333.91,
          "close_time": 1767995999999,
          "quote_volume": 4195.9941,
          "trades": 30,
          "taker_buy_base": 115.89,
          "taker_buy_quote": 1458.263
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 12.61,
          "high": 12.61,
          "low": 12.58,
          "close": 12.61,
          "volume": 48.34,
          "close_time": 1767999599999,
          "quote_volume": 609.1714,
          "trades": 8,
          "taker_buy_base": 10.95,
          "taker_buy_quote": 137.8185
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 12.63,
          "high": 12.63,
          "low": 12.59,
          "close": 12.59,
          "volume": 269.43,
          "close_time": 1768003199999,
          "quote_volume": 3399.974,
          "trades": 12,
          "taker_buy_base": 245.63,
          "taker_buy_quote": 3099.92
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 12.59,
          "high": 12.59,
          "low": 12.54,
          "close": 12.54,
          "volume": 166.52,
          "close_time": 1768006799999,
          "quote_volume": 2090.9334,
          "trades": 13,
          "taker_buy_base": 146.27,
          "taker_buy_quote": 1836.5934
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 12.57,
          "high": 12.6,
          "low": 12.56,
          "close": 12.6,
          "volume": 80.7,
          "close_time": 1768010399999,
          "quote_volume": 1015.9397,
          "trades": 18,
          "taker_buy_base": 38.35,
          "taker_buy_quote": 482.6552
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 12.57,
          "high": 12.58,
          "low": 12.53,
          "close": 12.55,
          "volume": 111.68,
          "close_time": 1768013999999,
          "quote_volume": 1400.7436,
          "trades": 14,
          "taker_buy_base": 76.35,
          "taker_buy_quote": 956.9884
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 12.51,
          "high": 12.55,
          "low": 12.5,
          "close": 12.55,
          "volume": 117.12,
          "close_time": 1768017599999,
          "quote_volume": 1466.906,
          "trades": 22,
          "taker_buy_base": 45.55,
          "taker_buy_quote": 569.971
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 12.52,
          "high": 12.52,
          "low": 12.49,
          "close": 12.51,
          "volume": 63.84,
          "close_time": 1768021199999,
          "quote_volume": 798.4998,
          "trades": 8,
          "taker_buy_base": 36.04,
          "taker_buy_quote": 450.6623
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 12.5,
          "high": 12.51,
          "low": 12.49,
          "close": 12.51,
          "volume": 62.77,
          "close_time": 1768024799999,
          "quote_volume": 784.716,
          "trades": 11,
          "taker_buy_base": 13.63,
          "taker_buy_quote": 170.331
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 12.49,
          "high": 12.51,
          "low": 12.48,
          "close": 12.5,
          "volume": 70.29,
          "close_time": 1768028399999,
          "quote_volume": 877.6491,
          "trades": 12,
          "taker_buy_base": 44.32,
          "taker_buy_quote": 553.4919
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 12.55,
          "high": 12.59,
          "low": 12.55,
          "close": 12.58,
          "volume": 52.63,
          "close_time": 1768031999999,
          "quote_volume": 662.0858,
          "trades": 9,
          "taker_buy_base": 38.77,
          "taker_buy_quote": 487.751
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 12.59,
          "high": 12.59,
          "low": 12.56,
          "close": 12.56,
          "volume": 8.24,
          "close_time": 1768035599999,
          "quote_volume": 103.6195,
          "trades": 4,
          "taker_buy_base": 1.73,
          "taker_buy_quote": 21.7388
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 12.59,
          "high": 12.61,
          "low": 12.59,
          "close": 12.6,
          "volume": 47.98,
          "close_time": 1768039199999,
          "quote_volume": 604.414,
          "trades": 12,
          "taker_buy_base": 11.81,
          "taker_buy_quote": 148.812
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 12.6,
          "high": 12.6,
          "low": 12.58,
          "close": 12.6,
          "volume": 13.36,
          "close_time": 1768042799999,
          "quote_volume": 168.2654,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 12.6,
          "high": 12.6,
          "low": 12.58,
          "close": 12.58,
          "volume": 16.43,
          "close_time": 1768046399999,
          "quote_volume": 206.8894,
          "trades": 3,
          "taker_buy_base": 13.18,
          "taker_buy_quote": 165.9394
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 12.63,
          "high": 12.69,
          "low": 12.63,
          "close": 12.68,
          "volume": 53.18,
          "close_time": 1768049999999,
          "quote_volume": 672.8609,
          "trades": 14,
          "taker_buy_base": 16.29,
          "taker_buy_quote": 206.5337
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 12.69,
          "high": 12.7,
          "low": 12.68,
          "close": 12.68,
          "volume": 414.8,
          "close_time": 1768053599999,
          "quote_volume": 5264.2024,
          "trades": 15,
          "taker_buy_base": 61.38,
          "taker_buy_quote": 779.2851
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 12.67,
          "high": 12.67,
          "low": 12.62,
          "close": 12.62,
          "volume": 14.72,
          "close_time": 1768057199999,
          "quote_volume": 186.019,
          "trades": 7,
          "taker_buy_base": 1.97,
          "taker_buy_quote": 24.9008
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 12.65,
          "high": 12.65,
          "low": 12.61,
          "close": 12.61,
          "volume": 1806.4,
          "close_time": 1768060799999,
          "quote_volume": 22811.9147,
          "trades": 34,
          "taker_buy_base": 242.75,
          "taker_buy_quote": 3065.9477
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 12.59,
          "high": 12.59,
          "low": 12.58,
          "close": 12.59,
          "volume": 40.19,
          "close_time": 1768064399999,
          "quote_volume": 505.7911,
          "trades": 6,
          "taker_buy_base": 20.09,
          "taker_buy_quote": 252.9331
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 12.58,
          "high": 12.62,
          "low": 12.55,
          "close": 12.55,
          "volume": 125.62,
          "close_time": 1768067999999,
          "quote_volume": 1582.0681,
          "trades": 15,
          "taker_buy_base": 86.27,
          "taker_buy_quote": 1086.7377
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 12.51,
          "high": 12.56,
          "low": 12.51,
          "close": 12.55,
          "volume": 12.95,
          "close_time": 1768071599999,
          "quote_volume": 162.5708,
          "trades": 4,
          "taker_buy_base": 5.48,
          "taker_buy_quote": 68.774
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 12.59,
          "high": 12.65,
          "low": 12.59,
          "close": 12.65,
          "volume": 96.99,
          "close_time": 1768075199999,
          "quote_volume": 1222.9331,
          "trades": 9,
          "taker_buy_base": 50.77,
          "taker_buy_quote": 640.2253
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 12.67,
          "high": 12.67,
          "low": 12.61,
          "close": 12.62,
          "volume": 99.91,
          "close_time": 1768078799999,
          "quote_volume": 1261.9416,
          "trades": 20,
          "taker_buy_base": 6.43,
          "taker_buy_quote": 81.4681
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 12.63,
          "high": 12.73,
          "low": 12.57,
          "close": 12.57,
          "volume": 206.81,
          "close_time": 1768082399999,
          "quote_volume": 2608.1648,
          "trades": 30,
          "taker_buy_base": 159.83,
          "taker_buy_quote": 2016.8649
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 12.53,
          "high": 12.55,
          "low": 12.5,
          "close": 12.5,
          "volume": 32.16,
          "close_time": 1768085999999,
          "quote_volume": 402.9601,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 12.54,
          "high": 12.54,
          "low": 12.51,
          "close": 12.54,
          "volume": 58.32,
          "close_time": 1768089599999,
          "quote_volume": 730.6309,
          "trades": 16,
          "taker_buy_base": 9.28,
          "taker_buy_quote": 116.2426
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 12.52,
          "high": 12.54,
          "low": 12.5,
          "close": 12.54,
          "volume": 129.89,
          "close_time": 1768093199999,
          "quote_volume": 1626.4599,
          "trades": 26,
          "taker_buy_base": 30.04,
          "taker_buy_quote": 376.3872
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 12.53,
          "high": 12.56,
          "low": 12.51,
          "close": 12.54,
          "volume": 83.0,
          "close_time": 1768096799999,
          "quote_volume": 1040.2378,
          "trades": 27,
          "taker_buy_base": 27.17,
          "taker_buy_quote": 340.7845
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 12.53,
          "high": 12.56,
          "low": 12.53,
          "close": 12.55,
          "volume": 145.98,
          "close_time": 1768100399999,
          "quote_volume": 1831.7918,
          "trades": 14,
          "taker_buy_base": 38.65,
          "taker_buy_quote": 484.8781
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 12.51,
          "high": 12.55,
          "low": 12.51,
          "close": 12.55,
          "volume": 58.66,
          "close_time": 1768103999999,
          "quote_volume": 735.1149,
          "trades": 27,
          "taker_buy_base": 34.67,
          "taker_buy_quote": 434.4439
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 12.55,
          "high": 12.55,
          "low": 12.53,
          "close": 12.55,
          "volume": 70.63,
          "close_time": 1768107599999,
          "quote_volume": 885.7788,
          "trades": 8,
          "taker_buy_base": 31.24,
          "taker_buy_quote": 391.7496
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 12.55,
          "high": 12.55,
          "low": 12.52,
          "close": 12.53,
          "volume": 36.18,
          "close_time": 1768111199999,
          "quote_volume": 453.4085,
          "trades": 7,
          "taker_buy_base": 6.3,
          "taker_buy_quote": 79.049
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 12.5,
          "high": 12.53,
          "low": 12.5,
          "close": 12.53,
          "volume": 32.91,
          "close_time": 1768114799999,
          "quote_volume": 411.399,
          "trades": 7,
          "taker_buy_base": 0.8,
          "taker_buy_quote": 10.0
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 12.54,
          "high": 12.54,
          "low": 12.53,
          "close": 12.53,
          "volume": 42.96,
          "close_time": 1768118399999,
          "quote_volume": 538.4259,
          "trades": 8,
          "taker_buy_base": 7.23,
          "taker_buy_quote": 90.6417
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 12.52,
          "high": 12.53,
          "low": 12.51,
          "close": 12.52,
          "volume": 236.68,
          "close_time": 1768121999999,
          "quote_volume": 2962.8485,
          "trades": 17,
          "taker_buy_base": 176.38,
          "taker_buy_quote": 2208.2975
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 12.52,
          "high": 12.54,
          "low": 12.52,
          "close": 12.54,
          "volume": 73.94,
          "close_time": 1768125599999,
          "quote_volume": 926.4548,
          "trades": 8,
          "taker_buy_base": 6.53,
          "taker_buy_quote": 81.7556
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 12.54,
          "high": 12.55,
          "low": 12.52,
          "close": 12.53,
          "volume": 329.22,
          "close_time": 1768129199999,
          "quote_volume": 4127.5157,
          "trades": 21,
          "taker_buy_base": 89.22,
          "taker_buy_quote": 1118.8062
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 12.53,
          "high": 12.53,
          "low": 12.51,
          "close": 12.53,
          "volume": 19.6,
          "close_time": 1768132799999,
          "quote_volume": 245.4852,
          "trades": 5,
          "taker_buy_base": 4.41,
          "taker_buy_quote": 55.2573
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 12.55,
          "high": 12.6,
          "low": 12.54,
          "close": 12.58,
          "volume": 83.49,
          "close_time": 1768136399999,
          "quote_volume": 1050.5034,
          "trades": 12,
          "taker_buy_base": 19.96,
          "taker_buy_quote": 251.4285
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 12.57,
          "high": 12.57,
          "low": 12.52,
          "close": 12.52,
          "volume": 877.31,
          "close_time": 1768139999999,
          "quote_volume": 11005.5454,
          "trades": 38,
          "taker_buy_base": 214.32,
          "taker_buy_quote": 2693.7282
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 12.51,
          "high": 12.56,
          "low": 12.51,
          "close": 12.56,
          "volume": 46.63,
          "close_time": 1768143599999,
          "quote_volume": 584.8152,
          "trades": 11,
          "taker_buy_base": 16.63,
          "taker_buy_quote": 208.8053
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 12.55,
          "high": 12.55,
          "low": 12.39,
          "close": 12.41,
          "volume": 357.08,
          "close_time": 1768147199999,
          "quote_volume": 4456.1645,
          "trades": 48,
          "taker_buy_base": 44.81,
          "taker_buy_quote": 558.9787
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 12.44,
          "high": 12.56,
          "low": 12.41,
          "close": 12.49,
          "volume": 287.72,
          "close_time": 1768150799999,
          "quote_volume": 3597.9701,
          "trades": 25,
          "taker_buy_base": 118.04,
          "taker_buy_quote": 1472.3804
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 12.51,
          "high": 12.55,
          "low": 12.5,
          "close": 12.55,
          "volume": 32.15,
          "close_time": 1768154399999,
          "quote_volume": 402.3482,
          "trades": 14,
          "taker_buy_base": 10.35,
          "taker_buy_quote": 129.6955
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 12.51,
          "high": 12.51,
          "low": 12.48,
          "close": 12.51,
          "volume": 58.54,
          "close_time": 1768157999999,
          "quote_volume": 731.6355,
          "trades": 15,
          "taker_buy_base": 3.31,
          "taker_buy_quote": 41.3801
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 12.51,
          "high": 12.51,
          "low": 12.45,
          "close": 12.45,
          "volume": 59.06,
          "close_time": 1768161599999,
          "quote_volume": 737.8825,
          "trades": 12,
          "taker_buy_base": 2.19,
          "taker_buy_quote": 27.3329
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 12.46,
          "high": 12.46,
          "low": 12.33,
          "close": 12.37,
          "volume": 376.65,
          "close_time": 1768165199999,
          "quote_volume": 4654.5436,
          "trades": 46,
          "taker_buy_base": 61.57,
          "taker_buy_quote": 761.1556
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 12.37,
          "high": 12.4,
          "low": 12.31,
          "close": 12.4,
          "volume": 96.83,
          "close_time": 1768168799999,
          "quote_volume": 1196.3083,
          "trades": 19,
          "taker_buy_base": 23.35,
          "taker_buy_quote": 288.8755
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 12.37,
          "high": 12.37,
          "low": 12.26,
          "close": 12.27,
          "volume": 677.47,
          "close_time": 1768172399999,
          "quote_volume": 8350.614,
          "trades": 38,
          "taker_buy_base": 522.76,
          "taker_buy_quote": 6448.845
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 12.27,
          "high": 12.37,
          "low": 12.2,
          "close": 12.33,
          "volume": 1374.57,
          "close_time": 1768175999999,
          "quote_volume": 16788.3828,
          "trades": 52,
          "taker_buy_base": 1196.5,
          "taker_buy_quote": 14612.2553
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 12.35,
          "high": 12.39,
          "low": 12.26,
          "close": 12.38,
          "volume": 389.75,
          "close_time": 1768179599999,
          "quote_volume": 4804.9128,
          "trades": 37,
          "taker_buy_base": 49.73,
          "taker_buy_quote": 613.5512
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 12.42,
          "high": 12.54,
          "low": 12.42,
          "close": 12.48,
          "volume": 317.77,
          "close_time": 1768183199999,
          "quote_volume": 3960.4726,
          "trades": 50,
          "taker_buy_base": 161.21,
          "taker_buy_quote": 2006.0427
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 12.49,
          "high": 12.63,
          "low": 12.49,
          "close": 12.63,
          "volume": 693.6,
          "close_time": 1768186799999,
          "quote_volume": 8718.9988,
          "trades": 65,
          "taker_buy_base": 201.34,
          "taker_buy_quote": 2528.9044
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 12.64,
          "high": 12.69,
          "low": 12.55,
          "close": 12.55,
          "volume": 502.56,
          "close_time": 1768190399999,
          "quote_volume": 6348.83,
          "trades": 90,
          "taker_buy_base": 126.61,
          "taker_buy_quote": 1598.7411
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 12.54,
          "high": 12.59,
          "low": 12.51,
          "close": 12.59,
          "volume": 218.46,
          "close_time": 1768193999999,
          "quote_volume": 2735.3636,
          "trades": 30,
          "taker_buy_base": 87.42,
          "taker_buy_quote": 1095.0946
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 12.6,
          "high": 12.61,
          "low": 12.55,
          "close": 12.56,
          "volume": 712.75,
          "close_time": 1768197599999,
          "quote_volume": 8977.504,
          "trades": 69,
          "taker_buy_base": 75.86,
          "taker_buy_quote": 955.8855
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 12.55,
          "high": 12.59,
          "low": 12.47,
          "close": 12.47,
          "volume": 812.85,
          "close_time": 1768201199999,
          "quote_volume": 10180.3291,
          "trades": 41,
          "taker_buy_base": 63.62,
          "taker_buy_quote": 797.3066
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 12.48,
          "high": 12.54,
          "low": 12.34,
          "close": 12.35,
          "volume": 334.41,
          "close_time": 1768204799999,
          "quote_volume": 4147.1685,
          "trades": 48,
          "taker_buy_base": 156.9,
          "taker_buy_quote": 1943.6209
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 12.36,
          "high": 12.4,
          "low": 12.22,
          "close": 12.3,
          "volume": 458.42,
          "close_time": 1768208399999,
          "quote_volume": 5626.7635,
          "trades": 53,
          "taker_buy_base": 202.27,
          "taker_buy_quote": 2485.1338
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 12.31,
          "high": 12.32,
          "low": 12.29,
          "close": 12.29,
          "volume": 445.21,
          "close_time": 1768211999999,
          "quote_volume": 5477.9006,
          "trades": 26,
          "taker_buy_base": 369.67,
          "taker_buy_quote": 4548.6258
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 12.29,
          "high": 12.29,
          "low": 12.24,
          "close": 12.24,
          "volume": 162.6,
          "close_time": 1768215599999,
          "quote_volume": 1995.5176,
          "trades": 17,
          "taker_buy_base": 6.49,
          "taker_buy_quote": 79.6646
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 12.28,
          "high": 12.32,
          "low": 12.27,
          "close": 12.31,
          "volume": 73.15,
          "close_time": 1768219199999,
          "quote_volume": 899.0359,
          "trades": 12,
          "taker_buy_base": 25.62,
          "taker_buy_quote": 315.098
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 12.31,
          "high": 12.31,
          "low": 12.24,
          "close": 12.27,
          "volume": 77.94,
          "close_time": 1768222799999,
          "quote_volume": 956.44,
          "trades": 13,
          "taker_buy_base": 37.87,
          "taker_buy_quote": 464.6887
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 12.15,
          "close": 12.17,
          "volume": 579.64,
          "close_time": 1768226399999,
          "quote_volume": 7059.946,
          "trades": 40,
          "taker_buy_base": 231.64,
          "taker_buy_quote": 2820.2982
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 12.17,
          "high": 12.31,
          "low": 12.08,
          "close": 12.28,
          "volume": 190.62,
          "close_time": 1768229999999,
          "quote_volume": 2326.8235,
          "trades": 56,
          "taker_buy_base": 80.31,
          "taker_buy_quote": 984.1382
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 12.27,
          "high": 12.37,
          "low": 12.27,
          "close": 12.37,
          "volume": 170.62,
          "close_time": 1768233599999,
          "quote_volume": 2106.2575,
          "trades": 22,
          "taker_buy_base": 81.67,
          "taker_buy_quote": 1008.2096
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 12.38,
          "high": 12.45,
          "low": 12.33,
          "close": 12.4,
          "volume": 234.16,
          "close_time": 1768237199999,
          "quote_volume": 2902.1205,
          "trades": 29,
          "taker_buy_base": 190.05,
          "taker_buy_quote": 2356.4451
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 12.4,
          "high": 12.4,
          "low": 12.26,
          "close": 12.28,
          "volume": 1179.06,
          "close_time": 1768240799999,
          "quote_volume": 14526.1488,
          "trades": 104,
          "taker_buy_base": 757.03,
          "taker_buy_quote": 9323.5909
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 12.35,
          "high": 12.35,
          "low": 12.27,
          "close": 12.29,
          "volume": 183.61,
          "close_time": 1768244399999,
          "quote_volume": 2260.2519,
          "trades": 20,
          "taker_buy_base": 104.72,
          "taker_buy_quote": 1290.414
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 12.27,
          "high": 12.33,
          "low": 12.27,
          "close": 12.32,
          "volume": 395.86,
          "close_time": 1768247999999,
          "quote_volume": 4873.4269,
          "trades": 20,
          "taker_buy_base": 237.35,
          "taker_buy_quote": 2922.7494
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 12.38,
          "high": 12.38,
          "low": 12.26,
          "close": 12.26,
          "volume": 364.83,
          "close_time": 1768251599999,
          "quote_volume": 4490.983,
          "trades": 29,
          "taker_buy_base": 227.36,
          "taker_buy_quote": 2798.92
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 12.27,
          "high": 12.28,
          "low": 12.18,
          "close": 12.18,
          "volume": 233.47,
          "close_time": 1768255199999,
          "quote_volume": 2853.2543,
          "trades": 29,
          "taker_buy_base": 119.62,
          "taker_buy_quote": 1461.9624
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 12.21,
          "high": 12.26,
          "low": 12.2,
          "close": 12.24,
          "volume": 27.41,
          "close_time": 1768258799999,
          "quote_volume": 335.4328,
          "trades": 7,
          "taker_buy_base": 12.83,
          "taker_buy_quote": 157.0388
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.23,
          "close": 12.25,
          "volume": 505.07,
          "close_time": 1768262399999,
          "quote_volume": 6187.4446,
          "trades": 21,
          "taker_buy_base": 88.02,
          "taker_buy_quote": 1078.2594
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 12.25,
          "high": 12.28,
          "low": 12.23,
          "close": 12.25,
          "volume": 902.33,
          "close_time": 1768265999999,
          "quote_volume": 11054.7554,
          "trades": 27,
          "taker_buy_base": 233.66,
          "taker_buy_quote": 2863.9549
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 12.29,
          "high": 12.31,
          "low": 12.27,
          "close": 12.27,
          "volume": 145.03,
          "close_time": 1768269599999,
          "quote_volume": 1781.4304,
          "trades": 27,
          "taker_buy_base": 55.02,
          "taker_buy_quote": 675.3691
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 12.33,
          "high": 12.33,
          "low": 12.29,
          "close": 12.29,
          "volume": 111.6,
          "close_time": 1768273199999,
          "quote_volume": 1371.9886,
          "trades": 9,
          "taker_buy_base": 1.0,
          "taker_buy_quote": 12.33
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 12.3,
          "high": 12.34,
          "low": 12.29,
          "close": 12.31,
          "volume": 286.67,
          "close_time": 1768276799999,
          "quote_volume": 3524.4183,
          "trades": 15,
          "taker_buy_base": 231.51,
          "taker_buy_quote": 2845.3793
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 12.35,
          "high": 12.38,
          "low": 12.35,
          "close": 12.35,
          "volume": 151.96,
          "close_time": 1768280399999,
          "quote_volume": 1877.2273,
          "trades": 10,
          "taker_buy_base": 97.77,
          "taker_buy_quote": 1207.9808
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 12.38,
          "high": 12.5,
          "low": 12.38,
          "close": 12.44,
          "volume": 1144.59,
          "close_time": 1768283999999,
          "quote_volume": 14252.9318,
          "trades": 43,
          "taker_buy_base": 988.17,
          "taker_buy_quote": 12305.1941
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 12.46,
          "high": 12.5,
          "low": 12.46,
          "close": 12.5,
          "volume": 1962.8,
          "close_time": 1768287599999,
          "quote_volume": 24465.147,
          "trades": 34,
          "taker_buy_base": 1696.9,
          "taker_buy_quote": 21151.9639
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 12.5,
          "high": 12.51,
          "low": 12.42,
          "close": 12.42,
          "volume": 250.12,
          "close_time": 1768291199999,
          "quote_volume": 3117.1714,
          "trades": 26,
          "taker_buy_base": 87.53,
          "taker_buy_quote": 1088.69
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 12.42,
          "high": 12.49,
          "low": 12.42,
          "close": 12.49,
          "volume": 191.11,
          "close_time": 1768294799999,
          "quote_volume": 2375.917,
          "trades": 39,
          "taker_buy_base": 108.16,
          "taker_buy_quote": 1344.4493
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 12.52,
          "high": 12.53,
          "low": 12.49,
          "close": 12.49,
          "volume": 480.93,
          "close_time": 1768298399999,
          "quote_volume": 6012.0441,
          "trades": 37,
          "taker_buy_base": 342.66,
          "taker_buy_quote": 4282.9189
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 12.48,
          "high": 12.52,
          "low": 12.48,
          "close": 12.52,
          "volume": 303.8,
          "close_time": 1768301999999,
          "quote_volume": 3797.2572,
          "trades": 18,
          "taker_buy_base": 131.63,
          "taker_buy_quote": 1646.4754
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 12.51,
          "high": 12.6,
          "low": 12.51,
          "close": 12.58,
          "volume": 1000.7,
          "close_time": 1768305599999,
          "quote_volume": 12541.8219,
          "trades": 22,
          "taker_buy_base": 332.06,
          "taker_buy_quote": 4157.6586
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 12.57,
          "high": 12.65,
          "low": 12.57,
          "close": 12.65,
          "volume": 252.9,
          "close_time": 1768309199999,
          "quote_volume": 3187.7097,
          "trades": 41,
          "taker_buy_base": 180.31,
          "taker_buy_quote": 2273.3519
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 12.66,
          "high": 12.76,
          "low": 12.63,
          "close": 12.75,
          "volume": 1026.25,
          "close_time": 1768312799999,
          "quote_volume": 13043.0896,
          "trades": 95,
          "taker_buy_base": 759.7,
          "taker_buy_quote": 9657.7141
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 12.73,
          "high": 12.96,
          "low": 12.72,
          "close": 12.82,
          "volume": 431.89,
          "close_time": 1768316399999,
          "quote_volume": 5536.4745,
          "trades": 75,
          "taker_buy_base": 131.16,
          "taker_buy_quote": 1684.4956
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 12.86,
          "high": 13.07,
          "low": 12.84,
          "close": 13.07,
          "volume": 817.82,
          "close_time": 1768319999999,
          "quote_volume": 10576.1702,
          "trades": 69,
          "taker_buy_base": 509.67,
          "taker_buy_quote": 6583.2992
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 13.07,
          "high": 13.2,
          "low": 13.06,
          "close": 13.17,
          "volume": 376.58,
          "close_time": 1768323599999,
          "quote_volume": 4941.8995,
          "trades": 106,
          "taker_buy_base": 203.71,
          "taker_buy_quote": 2676.5672
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 13.18,
          "high": 13.18,
          "low": 12.98,
          "close": 13.03,
          "volume": 231.54,
          "close_time": 1768327199999,
          "quote_volume": 3028.7512,
          "trades": 61,
          "taker_buy_base": 127.92,
          "taker_buy_quote": 1677.185
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 13.02,
          "high": 13.07,
          "low": 12.94,
          "close": 12.94,
          "volume": 217.28,
          "close_time": 1768330799999,
          "quote_volume": 2822.6384,
          "trades": 49,
          "taker_buy_base": 44.33,
          "taker_buy_quote": 575.9918
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 12.94,
          "high": 13.04,
          "low": 12.91,
          "close": 13.02,
          "volume": 209.41,
          "close_time": 1768334399999,
          "quote_volume": 2711.8425,
          "trades": 45,
          "taker_buy_base": 150.93,
          "taker_buy_quote": 1953.9693
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 13.05,
          "high": 13.14,
          "low": 12.94,
          "close": 12.98,
          "volume": 397.51,
          "close_time": 1768337999999,
          "quote_volume": 5175.8962,
          "trades": 70,
          "taker_buy_base": 230.16,
          "taker_buy_quote": 2996.4618
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 13.01,
          "high": 13.11,
          "low": 13.01,
          "close": 13.1,
          "volume": 93.73,
          "close_time": 1768341599999,
          "quote_volume": 1227.2146,
          "trades": 18,
          "taker_buy_base": 10.73,
          "taker_buy_quote": 140.0728
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 13.12,
          "high": 13.49,
          "low": 13.11,
          "close": 13.45,
          "volume": 2739.39,
          "close_time": 1768345199999,
          "quote_volume": 36708.0692,
          "trades": 325,
          "taker_buy_base": 1315.18,
          "taker_buy_quote": 17640.5959
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 13.45,
          "high": 13.45,
          "low": 13.26,
          "close": 13.27,
          "volume": 139.82,
          "close_time": 1768348799999,
          "quote_volume": 1870.8049,
          "trades": 45,
          "taker_buy_base": 86.92,
          "taker_buy_quote": 1164.3068
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 13.32,
          "high": 13.39,
          "low": 13.29,
          "close": 13.32,
          "volume": 1266.52,
          "close_time": 1768352399999,
          "quote_volume": 16873.7789,
          "trades": 71,
          "taker_buy_base": 271.09,
          "taker_buy_quote": 3622.5169
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 13.3,
          "high": 13.37,
          "low": 13.3,
          "close": 13.33,
          "volume": 2448.09,
          "close_time": 1768355999999,
          "quote_volume": 32691.7467,
          "trades": 71,
          "taker_buy_base": 602.53,
          "taker_buy_quote": 8038.3583
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 13.35,
          "high": 13.38,
          "low": 13.27,
          "close": 13.27,
          "volume": 370.93,
          "close_time": 1768359599999,
          "quote_volume": 4937.6932,
          "trades": 30,
          "taker_buy_base": 47.48,
          "taker_buy_quote": 632.7517
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 13.26,
          "high": 13.33,
          "low": 13.23,
          "close": 13.33,
          "volume": 560.97,
          "close_time": 1768363199999,
          "quote_volume": 7442.0408,
          "trades": 42,
          "taker_buy_base": 243.96,
          "taker_buy_quote": 3241.8985
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 13.34,
          "high": 13.35,
          "low": 13.26,
          "close": 13.29,
          "volume": 69.29,
          "close_time": 1768366799999,
          "quote_volume": 921.666,
          "trades": 21,
          "taker_buy_base": 15.47,
          "taker_buy_quote": 206.1549
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 13.24,
          "high": 13.24,
          "low": 13.2,
          "close": 13.24,
          "volume": 103.3,
          "close_time": 1768370399999,
          "quote_volume": 1365.6388,
          "trades": 39,
          "taker_buy_base": 31.63,
          "taker_buy_quote": 418.2092
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 13.24,
          "high": 13.27,
          "low": 13.16,
          "close": 13.27,
          "volume": 137.74,
          "close_time": 1768373999999,
          "quote_volume": 1819.5248,
          "trades": 26,
          "taker_buy_base": 40.46,
          "taker_buy_quote": 535.4693
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 13.29,
          "high": 13.29,
          "low": 13.21,
          "close": 13.24,
          "volume": 523.47,
          "close_time": 1768377599999,
          "quote_volume": 6930.7584,
          "trades": 25,
          "taker_buy_base": 397.66,
          "taker_buy_quote": 5266.8479
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 13.24,
          "high": 13.29,
          "low": 13.24,
          "close": 13.28,
          "volume": 103.56,
          "close_time": 1768381199999,
          "quote_volume": 1374.8208,
          "trades": 11,
          "taker_buy_base": 17.64,
          "taker_buy_quote": 234.2869
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 13.26,
          "high": 13.29,
          "low": 13.25,
          "close": 13.26,
          "volume": 661.95,
          "close_time": 1768384799999,
          "quote_volume": 8782.0351,
          "trades": 50,
          "taker_buy_base": 386.14,
          "taker_buy_quote": 5124.5672
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 13.27,
          "high": 13.31,
          "low": 13.18,
          "close": 13.21,
          "volume": 1068.05,
          "close_time": 1768388399999,
          "quote_volume": 14111.3074,
          "trades": 57,
          "taker_buy_base": 215.7,
          "taker_buy_quote": 2856.4419
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 13.19,
          "high": 13.19,
          "low": 13.1,
          "close": 13.12,
          "volume": 105.18,
          "close_time": 1768391999999,
          "quote_volume": 1379.6226,
          "trades": 24,
          "taker_buy_base": 24.34,
          "taker_buy_quote": 319.6505
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 13.14,
          "high": 13.16,
          "low": 13.1,
          "close": 13.1,
          "volume": 388.26,
          "close_time": 1768395599999,
          "quote_volume": 5104.5197,
          "trades": 30,
          "taker_buy_base": 263.73,
          "taker_buy_quote": 3468.5692
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 13.12,
          "high": 13.14,
          "low": 13.09,
          "close": 13.1,
          "volume": 806.7,
          "close_time": 1768399199999,
          "quote_volume": 10581.0342,
          "trades": 50,
          "taker_buy_base": 668.41,
          "taker_buy_quote": 8769.733
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 13.14,
          "high": 13.34,
          "low": 13.14,
          "close": 13.32,
          "volume": 543.44,
          "close_time": 1768402799999,
          "quote_volume": 7210.8571,
          "trades": 80,
          "taker_buy_base": 439.69,
          "taker_buy_quote": 5839.0907
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 13.25,
          "high": 13.42,
          "low": 13.23,
          "close": 13.36,
          "volume": 783.99,
          "close_time": 1768406399999,
          "quote_volume": 10472.0956,
          "trades": 87,
          "taker_buy_base": 482.62,
          "taker_buy_quote": 6447.7097
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 13.41,
          "high": 13.5,
          "low": 13.36,
          "close": 13.36,
          "volume": 1071.64,
          "close_time": 1768409999999,
          "quote_volume": 14401.2453,
          "trades": 69,
          "taker_buy_base": 475.61,
          "taker_buy_quote": 6395.4373
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 13.37,
          "high": 13.41,
          "low": 13.21,
          "close": 13.23,
          "volume": 482.43,
          "close_time": 1768413599999,
          "quote_volume": 6423.3663,
          "trades": 72,
          "taker_buy_base": 291.68,
          "taker_buy_quote": 3897.1172
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 13.24,
          "high": 13.27,
          "low": 13.09,
          "close": 13.19,
          "volume": 334.21,
          "close_time": 1768417199999,
          "quote_volume": 4416.5875,
          "trades": 55,
          "taker_buy_base": 88.15,
          "taker_buy_quote": 1163.5693
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 13.16,
          "high": 13.35,
          "low": 13.15,
          "close": 13.26,
          "volume": 656.15,
          "close_time": 1768420799999,
          "quote_volume": 8676.6364,
          "trades": 70,
          "taker_buy_base": 590.94,
          "taker_buy_quote": 7813.315
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 13.27,
          "high": 13.33,
          "low": 13.24,
          "close": 13.26,
          "volume": 244.39,
          "close_time": 1768424399999,
          "quote_volume": 3241.1677,
          "trades": 24,
          "taker_buy_base": 11.02,
          "taker_buy_quote": 146.1252
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 13.27,
          "high": 13.31,
          "low": 13.24,
          "close": 13.27,
          "volume": 851.98,
          "close_time": 1768427999999,
          "quote_volume": 11314.6668,
          "trades": 45,
          "taker_buy_base": 345.8,
          "taker_buy_quote": 4590.0194
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 13.26,
          "high": 13.26,
          "low": 13.11,
          "close": 13.12,
          "volume": 1324.01,
          "close_time": 1768431599999,
          "quote_volume": 17493.6725,
          "trades": 88,
          "taker_buy_base": 191.26,
          "taker_buy_quote": 2518.5989
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 13.15,
          "high": 13.23,
          "low": 13.15,
          "close": 13.22,
          "volume": 371.01,
          "close_time": 1768435199999,
          "quote_volume": 4889.5754,
          "trades": 22,
          "taker_buy_base": 121.74,
          "taker_buy_quote": 1606.6933
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 13.18,
          "high": 13.18,
          "low": 13.08,
          "close": 13.09,
          "volume": 1161.39,
          "close_time": 1768438799999,
          "quote_volume": 15258.8823,
          "trades": 62,
          "taker_buy_base": 209.62,
          "taker_buy_quote": 2750.211
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 13.1,
          "high": 13.19,
          "low": 13.09,
          "close": 13.1,
          "volume": 690.88,
          "close_time": 1768442399999,
          "quote_volume": 9072.493,
          "trades": 59,
          "taker_buy_base": 126.05,
          "taker_buy_quote": 1656.1204
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 13.08,
          "high": 13.1,
          "low": 13.0,
          "close": 13.01,
          "volume": 1567.2,
          "close_time": 1768445999999,
          "quote_volume": 20427.7043,
          "trades": 84,
          "taker_buy_base": 284.66,
          "taker_buy_quote": 3715.2615
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 13.03,
          "high": 13.03,
          "low": 12.82,
          "close": 12.86,
          "volume": 831.44,
          "close_time": 1768449599999,
          "quote_volume": 10735.222,
          "trades": 109,
          "taker_buy_base": 339.24,
          "taker_buy_quote": 4379.6237
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 12.86,
          "high": 12.97,
          "low": 12.86,
          "close": 12.96,
          "volume": 72.28,
          "close_time": 1768453199999,
          "quote_volume": 933.0609,
          "trades": 16,
          "taker_buy_base": 28.1,
          "taker_buy_quote": 363.0943
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 13.0,
          "high": 13.01,
          "low": 12.95,
          "close": 12.95,
          "volume": 315.01,
          "close_time": 1768456799999,
          "quote_volume": 4089.481,
          "trades": 42,
          "taker_buy_base": 287.3,
          "taker_buy_quote": 3730.1546
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 13.0,
          "high": 13.02,
          "low": 12.96,
          "close": 12.96,
          "volume": 28.91,
          "close_time": 1768460399999,
          "quote_volume": 375.6136,
          "trades": 9,
          "taker_buy_base": 6.07,
          "taker_buy_quote": 78.94
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 12.96,
          "high": 13.09,
          "low": 12.96,
          "close": 13.05,
          "volume": 164.18,
          "close_time": 1768463999999,
          "quote_volume": 2137.0734,
          "trades": 33,
          "taker_buy_base": 49.56,
          "taker_buy_quote": 647.339
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 13.02,
          "high": 13.02,
          "low": 12.95,
          "close": 12.99,
          "volume": 529.19,
          "close_time": 1768467599999,
          "quote_volume": 6860.2243,
          "trades": 24,
          "taker_buy_base": 65.59,
          "taker_buy_quote": 851.0989
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 12.97,
          "high": 13.07,
          "low": 12.93,
          "close": 13.06,
          "volume": 2104.28,
          "close_time": 1768471199999,
          "quote_volume": 27244.8028,
          "trades": 75,
          "taker_buy_base": 881.11,
          "taker_buy_quote": 11409.005
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 13.03,
          "high": 13.03,
          "low": 12.97,
          "close": 12.99,
          "volume": 133.57,
          "close_time": 1768474799999,
          "quote_volume": 1739.8195,
          "trades": 16,
          "taker_buy_base": 100.68,
          "taker_buy_quote": 1311.5072
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 13.0,
          "high": 13.0,
          "low": 12.95,
          "close": 12.96,
          "volume": 94.62,
          "close_time": 1768478399999,
          "quote_volume": 1227.2027,
          "trades": 20,
          "taker_buy_base": 15.74,
          "taker_buy_quote": 204.2956
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 13.0,
          "high": 13.03,
          "low": 13.0,
          "close": 13.02,
          "volume": 44.43,
          "close_time": 1768481999999,
          "quote_volume": 577.9707,
          "trades": 6,
          "taker_buy_base": 12.03,
          "taker_buy_quote": 156.6499
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 13.02,
          "high": 13.07,
          "low": 13.02,
          "close": 13.07,
          "volume": 273.33,
          "close_time": 1768485599999,
          "quote_volume": 3565.793,
          "trades": 27,
          "taker_buy_base": 94.43,
          "taker_buy_quote": 1231.409
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 13.06,
          "high": 13.07,
          "low": 12.88,
          "close": 12.95,
          "volume": 1627.13,
          "close_time": 1768489199999,
          "quote_volume": 21063.0403,
          "trades": 60,
          "taker_buy_base": 1402.4,
          "taker_buy_quote": 18152.5764
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 12.94,
          "high": 12.96,
          "low": 12.64,
          "close": 12.82,
          "volume": 559.82,
          "close_time": 1768492799999,
          "quote_volume": 7118.7699,
          "trades": 94,
          "taker_buy_base": 223.2,
          "taker_buy_quote": 2846.8228
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 12.84,
          "high": 12.84,
          "low": 12.73,
          "close": 12.8,
          "volume": 350.04,
          "close_time": 1768496399999,
          "quote_volume": 4476.7858,
          "trades": 26,
          "taker_buy_base": 307.71,
          "taker_buy_quote": 3935.8917
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 12.81,
          "high": 12.85,
          "low": 12.72,
          "close": 12.73,
          "volume": 424.22,
          "close_time": 1768499999999,
          "quote_volume": 5429.0938,
          "trades": 33,
          "taker_buy_base": 289.52,
          "taker_buy_quote": 3708.2252
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 12.73,
          "high": 12.73,
          "low": 12.59,
          "close": 12.62,
          "volume": 1706.97,
          "close_time": 1768503599999,
          "quote_volume": 21650.437,
          "trades": 70,
          "taker_buy_base": 1479.95,
          "taker_buy_quote": 18774.9671
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 12.59,
          "high": 12.59,
          "low": 12.48,
          "close": 12.54,
          "volume": 772.46,
          "close_time": 1768507199999,
          "quote_volume": 9677.7393,
          "trades": 90,
          "taker_buy_base": 166.98,
          "taker_buy_quote": 2094.085
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 12.52,
          "high": 12.56,
          "low": 12.43,
          "close": 12.48,
          "volume": 119.49,
          "close_time": 1768510799999,
          "quote_volume": 1492.6741,
          "trades": 34,
          "taker_buy_base": 70.93,
          "taker_buy_quote": 887.7831
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 12.53,
          "high": 12.56,
          "low": 12.51,
          "close": 12.56,
          "volume": 101.51,
          "close_time": 1768514399999,
          "quote_volume": 1272.4804,
          "trades": 13,
          "taker_buy_base": 101.51,
          "taker_buy_quote": 1272.4804
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 12.57,
          "high": 12.64,
          "low": 12.57,
          "close": 12.62,
          "volume": 315.09,
          "close_time": 1768517999999,
          "quote_volume": 3976.231,
          "trades": 11,
          "taker_buy_base": 249.71,
          "taker_buy_quote": 3150.8886
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 12.58,
          "high": 12.64,
          "low": 12.58,
          "close": 12.63,
          "volume": 228.86,
          "close_time": 1768521599999,
          "quote_volume": 2888.7481,
          "trades": 8,
          "taker_buy_base": 127.25,
          "taker_buy_quote": 1605.0637
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 12.64,
          "high": 12.66,
          "low": 12.63,
          "close": 12.64,
          "volume": 419.73,
          "close_time": 1768525199999,
          "quote_volume": 5308.1553,
          "trades": 23,
          "taker_buy_base": 343.0,
          "taker_buy_quote": 4337.3704
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 12.62,
          "high": 12.67,
          "low": 12.61,
          "close": 12.65,
          "volume": 98.14,
          "close_time": 1768528799999,
          "quote_volume": 1238.3287,
          "trades": 12,
          "taker_buy_base": 16.78,
          "taker_buy_quote": 212.2136
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 12.59,
          "high": 12.68,
          "low": 12.57,
          "close": 12.68,
          "volume": 2310.59,
          "close_time": 1768532399999,
          "quote_volume": 29116.6076,
          "trades": 110,
          "taker_buy_base": 1595.97,
          "taker_buy_quote": 20117.0359
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 12.7,
          "high": 12.7,
          "low": 12.62,
          "close": 12.64,
          "volume": 340.22,
          "close_time": 1768535999999,
          "quote_volume": 4302.7644,
          "trades": 42,
          "taker_buy_base": 103.73,
          "taker_buy_quote": 1311.9542
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 12.65,
          "high": 12.65,
          "low": 12.56,
          "close": 12.56,
          "volume": 112.78,
          "close_time": 1768539599999,
          "quote_volume": 1419.5264,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 12.56,
          "high": 12.66,
          "low": 12.56,
          "close": 12.63,
          "volume": 264.3,
          "close_time": 1768543199999,
          "quote_volume": 3338.9344,
          "trades": 12,
          "taker_buy_base": 255.95,
          "taker_buy_quote": 3233.458
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 12.62,
          "high": 12.62,
          "low": 12.6,
          "close": 12.62,
          "volume": 58.23,
          "close_time": 1768546799999,
          "quote_volume": 734.5613,
          "trades": 6,
          "taker_buy_base": 28.93,
          "taker_buy_quote": 364.8113
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 12.61,
          "high": 12.62,
          "low": 12.58,
          "close": 12.59,
          "volume": 56.76,
          "close_time": 1768550399999,
          "quote_volume": 715.3731,
          "trades": 11,
          "taker_buy_base": 0.87,
          "taker_buy_quote": 10.9674
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 12.6,
          "high": 12.61,
          "low": 12.59,
          "close": 12.59,
          "volume": 356.76,
          "close_time": 1768553999999,
          "quote_volume": 4494.3179,
          "trades": 18,
          "taker_buy_base": 240.64,
          "taker_buy_quote": 3032.1675
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 12.57,
          "high": 12.58,
          "low": 12.55,
          "close": 12.55,
          "volume": 61.81,
          "close_time": 1768557599999,
          "quote_volume": 776.9974,
          "trades": 9,
          "taker_buy_base": 7.73,
          "taker_buy_quote": 97.2434
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 12.56,
          "high": 12.56,
          "low": 12.53,
          "close": 12.54,
          "volume": 580.36,
          "close_time": 1768561199999,
          "quote_volume": 7282.4307,
          "trades": 26,
          "taker_buy_base": 358.11,
          "taker_buy_quote": 4495.0829
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 12.54,
          "high": 12.57,
          "low": 12.53,
          "close": 12.55,
          "volume": 306.38,
          "close_time": 1768564799999,
          "quote_volume": 3844.3217,
          "trades": 31,
          "taker_buy_base": 15.97,
          "taker_buy_quote": 200.4194
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 12.57,
          "high": 12.57,
          "low": 12.55,
          "close": 12.55,
          "volume": 109.16,
          "close_time": 1768568399999,
          "quote_volume": 1370.326,
          "trades": 12,
          "taker_buy_base": 8.82,
          "taker_buy_quote": 110.8099
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 12.56,
          "high": 12.56,
          "low": 12.52,
          "close": 12.53,
          "volume": 201.14,
          "close_time": 1768571999999,
          "quote_volume": 2523.142,
          "trades": 25,
          "taker_buy_base": 93.1,
          "taker_buy_quote": 1168.4408
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 12.54,
          "high": 12.59,
          "low": 12.54,
          "close": 12.55,
          "volume": 467.24,
          "close_time": 1768575599999,
          "quote_volume": 5872.9529,
          "trades": 87,
          "taker_buy_base": 306.6,
          "taker_buy_quote": 3855.8767
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 12.53,
          "high": 12.56,
          "low": 12.26,
          "close": 12.31,
          "volume": 808.89,
          "close_time": 1768579199999,
          "quote_volume": 10035.1348,
          "trades": 98,
          "taker_buy_base": 161.9,
          "taker_buy_quote": 2002.567
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 12.31,
          "high": 12.45,
          "low": 12.3,
          "close": 12.39,
          "volume": 799.06,
          "close_time": 1768582799999,
          "quote_volume": 9917.2901,
          "trades": 79,
          "taker_buy_base": 430.15,
          "taker_buy_quote": 5334.5142
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 12.4,
          "high": 12.47,
          "low": 12.35,
          "close": 12.47,
          "volume": 300.16,
          "close_time": 1768586399999,
          "quote_volume": 3721.3596,
          "trades": 28,
          "taker_buy_base": 186.99,
          "taker_buy_quote": 2318.4877
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 12.46,
          "high": 12.48,
          "low": 12.43,
          "close": 12.43,
          "volume": 75.1,
          "close_time": 1768589999999,
          "quote_volume": 936.1711,
          "trades": 15,
          "taker_buy_base": 48.75,
          "taker_buy_quote": 607.4655
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 12.4,
          "high": 12.4,
          "low": 12.38,
          "close": 12.38,
          "volume": 25.16,
          "close_time": 1768593599999,
          "quote_volume": 311.8598,
          "trades": 5,
          "taker_buy_base": 12.98,
          "taker_buy_quote": 160.8278
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 12.45,
          "high": 12.66,
          "low": 12.43,
          "close": 12.66,
          "volume": 268.92,
          "close_time": 1768597199999,
          "quote_volume": 3385.6521,
          "trades": 52,
          "taker_buy_base": 182.93,
          "taker_buy_quote": 2300.5833
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 12.66,
          "high": 12.85,
          "low": 12.66,
          "close": 12.82,
          "volume": 1212.78,
          "close_time": 1768600799999,
          "quote_volume": 15504.626,
          "trades": 100,
          "taker_buy_base": 696.45,
          "taker_buy_quote": 8909.3062
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 12.81,
          "high": 12.87,
          "low": 12.77,
          "close": 12.84,
          "volume": 493.61,
          "close_time": 1768604399999,
          "quote_volume": 6325.6912,
          "trades": 56,
          "taker_buy_base": 260.51,
          "taker_buy_quote": 3341.8545
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 12.8,
          "high": 12.8,
          "low": 12.75,
          "close": 12.77,
          "volume": 415.33,
          "close_time": 1768607999999,
          "quote_volume": 5308.9385,
          "trades": 27,
          "taker_buy_base": 112.35,
          "taker_buy_quote": 1435.8844
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 12.76,
          "high": 12.8,
          "low": 12.74,
          "close": 12.79,
          "volume": 554.11,
          "close_time": 1768611599999,
          "quote_volume": 7078.2806,
          "trades": 39,
          "taker_buy_base": 220.36,
          "taker_buy_quote": 2814.6696
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 12.78,
          "high": 12.87,
          "low": 12.78,
          "close": 12.81,
          "volume": 581.91,
          "close_time": 1768615199999,
          "quote_volume": 7466.8176,
          "trades": 67,
          "taker_buy_base": 378.48,
          "taker_buy_quote": 4860.3314
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 12.81,
          "high": 12.81,
          "low": 12.71,
          "close": 12.73,
          "volume": 640.42,
          "close_time": 1768618799999,
          "quote_volume": 8177.929,
          "trades": 40,
          "taker_buy_base": 136.66,
          "taker_buy_quote": 1745.8058
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.7,
          "close": 12.72,
          "volume": 69.86,
          "close_time": 1768622399999,
          "quote_volume": 888.3519,
          "trades": 18,
          "taker_buy_base": 41.88,
          "taker_buy_quote": 532.5549
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 12.7,
          "high": 12.8,
          "low": 12.7,
          "close": 12.8,
          "volume": 26.61,
          "close_time": 1768625999999,
          "quote_volume": 340.436,
          "trades": 6,
          "taker_buy_base": 16.74,
          "taker_buy_quote": 214.2419
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 12.8,
          "high": 12.89,
          "low": 12.8,
          "close": 12.83,
          "volume": 435.93,
          "close_time": 1768629599999,
          "quote_volume": 5610.199,
          "trades": 46,
          "taker_buy_base": 268.02,
          "taker_buy_quote": 3448.9156
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 12.84,
          "high": 12.87,
          "low": 12.84,
          "close": 12.85,
          "volume": 190.31,
          "close_time": 1768633199999,
          "quote_volume": 2446.5346,
          "trades": 18,
          "taker_buy_base": 38.59,
          "taker_buy_quote": 496.6315
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 12.82,
          "high": 12.95,
          "low": 12.8,
          "close": 12.93,
          "volume": 513.81,
          "close_time": 1768636799999,
          "quote_volume": 6620.0535,
          "trades": 61,
          "taker_buy_base": 250.98,
          "taker_buy_quote": 3236.9742
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 12.94,
          "high": 13.02,
          "low": 12.93,
          "close": 13.0,
          "volume": 783.94,
          "close_time": 1768640399999,
          "quote_volume": 10159.4287,
          "trades": 49,
          "taker_buy_base": 376.48,
          "taker_buy_quote": 4883.2581
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 13.0,
          "high": 13.0,
          "low": 12.89,
          "close": 12.89,
          "volume": 72.18,
          "close_time": 1768643999999,
          "quote_volume": 933.5713,
          "trades": 28,
          "taker_buy_base": 22.75,
          "taker_buy_quote": 294.0025
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 12.9,
          "high": 12.96,
          "low": 12.89,
          "close": 12.92,
          "volume": 365.29,
          "close_time": 1768647599999,
          "quote_volume": 4719.3965,
          "trades": 40,
          "taker_buy_base": 154.37,
          "taker_buy_quote": 1993.944
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 12.88,
          "high": 12.91,
          "low": 12.84,
          "close": 12.85,
          "volume": 456.48,
          "close_time": 1768651199999,
          "quote_volume": 5878.2768,
          "trades": 39,
          "taker_buy_base": 100.34,
          "taker_buy_quote": 1290.6381
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 12.83,
          "high": 12.98,
          "low": 12.83,
          "close": 12.97,
          "volume": 574.26,
          "close_time": 1768654799999,
          "quote_volume": 7426.3844,
          "trades": 39,
          "taker_buy_base": 211.9,
          "taker_buy_quote": 2746.0923
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 12.98,
          "high": 13.03,
          "low": 12.98,
          "close": 13.01,
          "volume": 717.41,
          "close_time": 1768658399999,
          "quote_volume": 9325.7065,
          "trades": 52,
          "taker_buy_base": 411.16,
          "taker_buy_quote": 5345.6448
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 13.03,
          "high": 13.16,
          "low": 12.98,
          "close": 13.14,
          "volume": 1138.75,
          "close_time": 1768661999999,
          "quote_volume": 14843.1846,
          "trades": 76,
          "taker_buy_base": 574.01,
          "taker_buy_quote": 7470.4072
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 13.17,
          "high": 13.18,
          "low": 13.05,
          "close": 13.09,
          "volume": 1686.19,
          "close_time": 1768665599999,
          "quote_volume": 22095.5436,
          "trades": 65,
          "taker_buy_base": 802.33,
          "taker_buy_quote": 10510.1514
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 13.08,
          "high": 13.09,
          "low": 12.93,
          "close": 12.99,
          "volume": 640.15,
          "close_time": 1768669199999,
          "quote_volume": 8337.9031,
          "trades": 80,
          "taker_buy_base": 178.92,
          "taker_buy_quote": 2320.97
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 13.0,
          "high": 13.04,
          "low": 12.95,
          "close": 12.95,
          "volume": 525.17,
          "close_time": 1768672799999,
          "quote_volume": 6821.6053,
          "trades": 32,
          "taker_buy_base": 333.37,
          "taker_buy_quote": 4328.5989
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 12.97,
          "high": 13.02,
          "low": 12.94,
          "close": 12.98,
          "volume": 873.61,
          "close_time": 1768676399999,
          "quote_volume": 11343.1008,
          "trades": 32,
          "taker_buy_base": 245.33,
          "taker_buy_quote": 3193.0697
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 12.98,
          "high": 13.01,
          "low": 12.97,
          "close": 12.98,
          "volume": 745.9,
          "close_time": 1768679999999,
          "quote_volume": 9692.194,
          "trades": 46,
          "taker_buy_base": 462.93,
          "taker_buy_quote": 6019.5497
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 13.02,
          "high": 13.03,
          "low": 12.94,
          "close": 12.95,
          "volume": 691.07,
          "close_time": 1768683599999,
          "quote_volume": 8960.9092,
          "trades": 41,
          "taker_buy_base": 306.42,
          "taker_buy_quote": 3976.6859
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 12.94,
          "high": 12.96,
          "low": 12.9,
          "close": 12.94,
          "volume": 513.59,
          "close_time": 1768687199999,
          "quote_volume": 6639.8129,
          "trades": 31,
          "taker_buy_base": 345.32,
          "taker_buy_quote": 4465.0779
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 12.94,
          "high": 12.94,
          "low": 12.84,
          "close": 12.87,
          "volume": 402.77,
          "close_time": 1768690799999,
          "quote_volume": 5187.5534,
          "trades": 28,
          "taker_buy_base": 370.63,
          "taker_buy_quote": 4773.8434
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 12.86,
          "high": 12.86,
          "low": 12.82,
          "close": 12.84,
          "volume": 321.65,
          "close_time": 1768694399999,
          "quote_volume": 4133.0312,
          "trades": 18,
          "taker_buy_base": 74.83,
          "taker_buy_quote": 960.1729
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 12.86,
          "high": 12.91,
          "low": 12.84,
          "close": 12.85,
          "volume": 275.92,
          "close_time": 1768697999999,
          "quote_volume": 3555.3962,
          "trades": 31,
          "taker_buy_base": 196.21,
          "taker_buy_quote": 2527.1795
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 12.87,
          "high": 12.87,
          "low": 12.76,
          "close": 12.77,
          "volume": 1189.68,
          "close_time": 1768701599999,
          "quote_volume": 15266.1024,
          "trades": 145,
          "taker_buy_base": 573.91,
          "taker_buy_quote": 7362.4131
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 12.79,
          "high": 12.81,
          "low": 12.74,
          "close": 12.77,
          "volume": 215.71,
          "close_time": 1768705199999,
          "quote_volume": 2754.8913,
          "trades": 38,
          "taker_buy_base": 131.67,
          "taker_buy_quote": 1683.3527
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 12.79,
          "high": 12.83,
          "low": 12.78,
          "close": 12.81,
          "volume": 13.1,
          "close_time": 1768708799999,
          "quote_volume": 167.6743,
          "trades": 13,
          "taker_buy_base": 11.1,
          "taker_buy_quote": 142.0655
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 12.77,
          "high": 12.79,
          "low": 12.73,
          "close": 12.78,
          "volume": 271.9,
          "close_time": 1768712399999,
          "quote_volume": 3466.2367,
          "trades": 42,
          "taker_buy_base": 157.87,
          "taker_buy_quote": 2013.7678
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 12.77,
          "high": 12.77,
          "low": 12.75,
          "close": 12.76,
          "volume": 56.3,
          "close_time": 1768715999999,
          "quote_volume": 718.6984,
          "trades": 11,
          "taker_buy_base": 35.17,
          "taker_buy_quote": 448.8683
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 12.78,
          "high": 12.78,
          "low": 12.72,
          "close": 12.73,
          "volume": 171.0,
          "close_time": 1768719599999,
          "quote_volume": 2177.4845,
          "trades": 21,
          "taker_buy_base": 76.61,
          "taker_buy_quote": 975.7997
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 12.72,
          "high": 12.76,
          "low": 12.68,
          "close": 12.76,
          "volume": 149.21,
          "close_time": 1768723199999,
          "quote_volume": 1896.4619,
          "trades": 31,
          "taker_buy_base": 112.3,
          "taker_buy_quote": 1427.5075
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.72,
          "close": 12.74,
          "volume": 418.84,
          "close_time": 1768726799999,
          "quote_volume": 5332.9115,
          "trades": 11,
          "taker_buy_base": 114.22,
          "taker_buy_quote": 1455.0989
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 12.77,
          "high": 12.79,
          "low": 12.74,
          "close": 12.76,
          "volume": 363.99,
          "close_time": 1768730399999,
          "quote_volume": 4645.4237,
          "trades": 22,
          "taker_buy_base": 239.45,
          "taker_buy_quote": 3057.4126
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 12.76,
          "high": 12.81,
          "low": 12.74,
          "close": 12.75,
          "volume": 595.37,
          "close_time": 1768733999999,
          "quote_volume": 7604.1437,
          "trades": 45,
          "taker_buy_base": 538.15,
          "taker_buy_quote": 6874.4219
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.72,
          "close": 12.73,
          "volume": 93.41,
          "close_time": 1768737599999,
          "quote_volume": 1189.4999,
          "trades": 23,
          "taker_buy_base": 3.33,
          "taker_buy_quote": 42.4045
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.7,
          "close": 12.7,
          "volume": 157.85,
          "close_time": 1768741199999,
          "quote_volume": 2006.911,
          "trades": 54,
          "taker_buy_base": 22.61,
          "taker_buy_quote": 288.105
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 12.7,
          "high": 12.74,
          "low": 12.66,
          "close": 12.7,
          "volume": 750.02,
          "close_time": 1768744799999,
          "quote_volume": 9532.4409,
          "trades": 48,
          "taker_buy_base": 294.54,
          "taker_buy_quote": 3744.4573
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 12.7,
          "high": 12.74,
          "low": 12.61,
          "close": 12.62,
          "volume": 609.52,
          "close_time": 1768748399999,
          "quote_volume": 7736.1225,
          "trades": 38,
          "taker_buy_base": 264.79,
          "taker_buy_quote": 3365.0207
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 12.62,
          "high": 12.73,
          "low": 12.62,
          "close": 12.72,
          "volume": 243.45,
          "close_time": 1768751999999,
          "quote_volume": 3085.7093,
          "trades": 31,
          "taker_buy_base": 164.81,
          "taker_buy_quote": 2087.8214
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 12.75,
          "high": 12.75,
          "low": 12.72,
          "close": 12.73,
          "volume": 134.74,
          "close_time": 1768755599999,
          "quote_volume": 1714.564,
          "trades": 13,
          "taker_buy_base": 123.55,
          "taker_buy_quote": 1572.2119
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 12.7,
          "high": 12.71,
          "low": 12.68,
          "close": 12.71,
          "volume": 138.45,
          "close_time": 1768759199999,
          "quote_volume": 1758.1687,
          "trades": 17,
          "taker_buy_base": 123.69,
          "taker_buy_quote": 1570.8394
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 12.7,
          "high": 12.8,
          "low": 12.7,
          "close": 12.79,
          "volume": 68.1,
          "close_time": 1768762799999,
          "quote_volume": 867.3751,
          "trades": 26,
          "taker_buy_base": 54.66,
          "taker_buy_quote": 695.7306
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 12.81,
          "high": 12.81,
          "low": 12.71,
          "close": 12.74,
          "volume": 55.24,
          "close_time": 1768766399999,
          "quote_volume": 705.2727,
          "trades": 26,
          "taker_buy_base": 34.91,
          "taker_buy_quote": 445.8646
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 12.73,
          "high": 12.81,
          "low": 12.72,
          "close": 12.76,
          "volume": 77.07,
          "close_time": 1768769999999,
          "quote_volume": 982.4839,
          "trades": 31,
          "taker_buy_base": 23.72,
          "taker_buy_quote": 302.7144
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 12.77,
          "high": 12.81,
          "low": 12.75,
          "close": 12.75,
          "volume": 1496.0,
          "close_time": 1768773599999,
          "quote_volume": 19128.8883,
          "trades": 126,
          "taker_buy_base": 695.7,
          "taker_buy_quote": 8890.976
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 12.75,
          "high": 12.78,
          "low": 12.7,
          "close": 12.76,
          "volume": 1454.49,
          "close_time": 1768777199999,
          "quote_volume": 18515.5311,
          "trades": 91,
          "taker_buy_base": 524.04,
          "taker_buy_quote": 6674.9519
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 12.71,
          "high": 12.71,
          "low": 12.21,
          "close": 12.24,
          "volume": 1440.25,
          "close_time": 1768780799999,
          "quote_volume": 17784.8954,
          "trades": 203,
          "taker_buy_base": 364.59,
          "taker_buy_quote": 4529.6051
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 10.47,
          "close": 11.76,
          "volume": 10087.66,
          "close_time": 1768784399999,
          "quote_volume": 117792.6945,
          "trades": 1535,
          "taker_buy_base": 4880.29,
          "taker_buy_quote": 57190.2082
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 11.72,
          "high": 11.88,
          "low": 11.66,
          "close": 11.77,
          "volume": 6893.39,
          "close_time": 1768787999999,
          "quote_volume": 81663.1558,
          "trades": 220,
          "taker_buy_base": 1260.95,
          "taker_buy_quote": 14907.6061
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 11.83,
          "high": 11.89,
          "low": 11.83,
          "close": 11.89,
          "volume": 604.36,
          "close_time": 1768791599999,
          "quote_volume": 7169.3254,
          "trades": 54,
          "taker_buy_base": 383.23,
          "taker_buy_quote": 4546.6058
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 11.88,
          "high": 11.94,
          "low": 11.86,
          "close": 11.94,
          "volume": 549.52,
          "close_time": 1768795199999,
          "quote_volume": 6536.9754,
          "trades": 47,
          "taker_buy_base": 148.1,
          "taker_buy_quote": 1760.3526
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 11.92,
          "high": 11.93,
          "low": 11.87,
          "close": 11.87,
          "volume": 487.87,
          "close_time": 1768798799999,
          "quote_volume": 5802.1831,
          "trades": 117,
          "taker_buy_base": 93.84,
          "taker_buy_quote": 1116.8393
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 11.88,
          "high": 11.9,
          "low": 11.84,
          "close": 11.89,
          "volume": 345.25,
          "close_time": 1768802399999,
          "quote_volume": 4096.9966,
          "trades": 36,
          "taker_buy_base": 144.85,
          "taker_buy_quote": 1718.4343
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 11.88,
          "high": 11.9,
          "low": 11.85,
          "close": 11.87,
          "volume": 358.52,
          "close_time": 1768805999999,
          "quote_volume": 4261.0594,
          "trades": 27,
          "taker_buy_base": 68.92,
          "taker_buy_quote": 817.9641
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 11.89,
          "high": 12.03,
          "low": 11.87,
          "close": 11.88,
          "volume": 590.26,
          "close_time": 1768809599999,
          "quote_volume": 7047.9724,
          "trades": 187,
          "taker_buy_base": 345.61,
          "taker_buy_quote": 4131.5558
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 11.87,
          "high": 11.98,
          "low": 11.82,
          "close": 11.96,
          "volume": 4983.8,
          "close_time": 1768813199999,
          "quote_volume": 59011.901,
          "trades": 128,
          "taker_buy_base": 3701.37,
          "taker_buy_quote": 43769.3488
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 11.93,
          "high": 11.94,
          "low": 11.87,
          "close": 11.88,
          "volume": 553.57,
          "close_time": 1768816799999,
          "quote_volume": 6582.6087,
          "trades": 48,
          "taker_buy_base": 76.29,
          "taker_buy_quote": 908.0598
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 11.87,
          "high": 11.91,
          "low": 11.87,
          "close": 11.9,
          "volume": 253.53,
          "close_time": 1768820399999,
          "quote_volume": 3012.9217,
          "trades": 22,
          "taker_buy_base": 238.15,
          "taker_buy_quote": 2830.1421
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 11.92,
          "high": 12.0,
          "low": 11.92,
          "close": 11.94,
          "volume": 449.21,
          "close_time": 1768823999999,
          "quote_volume": 5373.1942,
          "trades": 54,
          "taker_buy_base": 205.89,
          "taker_buy_quote": 2462.2435
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.89,
          "close": 11.89,
          "volume": 276.67,
          "close_time": 1768827599999,
          "quote_volume": 3302.0135,
          "trades": 31,
          "taker_buy_base": 35.94,
          "taker_buy_quote": 428.8708
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 11.87,
          "high": 11.91,
          "low": 11.86,
          "close": 11.89,
          "volume": 440.45,
          "close_time": 1768831199999,
          "quote_volume": 5230.3403,
          "trades": 52,
          "taker_buy_base": 234.2,
          "taker_buy_quote": 2782.3975
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 11.9,
          "high": 11.96,
          "low": 11.86,
          "close": 11.94,
          "volume": 235.14,
          "close_time": 1768834799999,
          "quote_volume": 2803.7002,
          "trades": 42,
          "taker_buy_base": 216.29,
          "taker_buy_quote": 2578.9782
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 11.94,
          "high": 11.95,
          "low": 11.91,
          "close": 11.92,
          "volume": 663.76,
          "close_time": 1768838399999,
          "quote_volume": 7916.7502,
          "trades": 55,
          "taker_buy_base": 617.93,
          "taker_buy_quote": 7370.6132
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 11.9,
          "high": 12.03,
          "low": 11.9,
          "close": 12.01,
          "volume": 544.55,
          "close_time": 1768841999999,
          "quote_volume": 6528.0388,
          "trades": 41,
          "taker_buy_base": 423.64,
          "taker_buy_quote": 5073.7945
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 11.99,
          "high": 11.99,
          "low": 11.94,
          "close": 11.96,
          "volume": 393.46,
          "close_time": 1768845599999,
          "quote_volume": 4703.2244,
          "trades": 35,
          "taker_buy_base": 329.44,
          "taker_buy_quote": 3938.2137
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.94,
          "close": 11.96,
          "volume": 241.71,
          "close_time": 1768849199999,
          "quote_volume": 2887.7957,
          "trades": 21,
          "taker_buy_base": 93.89,
          "taker_buy_quote": 1121.9956
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 12.01,
          "high": 12.11,
          "low": 12.01,
          "close": 12.08,
          "volume": 257.04,
          "close_time": 1768852799999,
          "quote_volume": 3105.7279,
          "trades": 39,
          "taker_buy_base": 58.36,
          "taker_buy_quote": 704.4607
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 12.06,
          "high": 12.06,
          "low": 12.02,
          "close": 12.02,
          "volume": 199.76,
          "close_time": 1768856399999,
          "quote_volume": 2406.9417,
          "trades": 15,
          "taker_buy_base": 38.51,
          "taker_buy_quote": 464.3556
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 12.05,
          "high": 12.05,
          "low": 11.98,
          "close": 12.0,
          "volume": 202.02,
          "close_time": 1768859999999,
          "quote_volume": 2427.8224,
          "trades": 21,
          "taker_buy_base": 194.72,
          "taker_buy_quote": 2340.1662
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 12.01,
          "high": 12.02,
          "low": 11.94,
          "close": 11.97,
          "volume": 452.74,
          "close_time": 1768863599999,
          "quote_volume": 5432.9937,
          "trades": 28,
          "taker_buy_base": 178.98,
          "taker_buy_quote": 2150.5139
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 11.95,
          "high": 12.05,
          "low": 11.94,
          "close": 12.04,
          "volume": 137.14,
          "close_time": 1768867199999,
          "quote_volume": 1644.1161,
          "trades": 36,
          "taker_buy_base": 81.43,
          "taker_buy_quote": 978.869
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.02,
          "high": 12.03,
          "low": 11.98,
          "close": 11.98,
          "volume": 146.23,
          "close_time": 1768870799999,
          "quote_volume": 1754.1037,
          "trades": 28,
          "taker_buy_base": 138.28,
          "taker_buy_quote": 1658.69
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 11.97,
          "high": 12.06,
          "low": 11.96,
          "close": 12.02,
          "volume": 147.09,
          "close_time": 1768874399999,
          "quote_volume": 1767.6567,
          "trades": 56,
          "taker_buy_base": 59.31,
          "taker_buy_quote": 712.9018
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 11.99,
          "high": 12.06,
          "low": 11.97,
          "close": 12.05,
          "volume": 231.08,
          "close_time": 1768877999999,
          "quote_volume": 2770.4437,
          "trades": 22,
          "taker_buy_base": 161.48,
          "taker_buy_quote": 1936.5112
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 12.02,
          "high": 12.02,
          "low": 11.97,
          "close": 12.01,
          "volume": 354.89,
          "close_time": 1768881599999,
          "quote_volume": 4251.8149,
          "trades": 37,
          "taker_buy_base": 138.51,
          "taker_buy_quote": 1659.5996
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 11.97,
          "high": 11.98,
          "low": 11.95,
          "close": 11.97,
          "volume": 488.93,
          "close_time": 1768885199999,
          "quote_volume": 5851.2327,
          "trades": 50,
          "taker_buy_base": 207.16,
          "taker_buy_quote": 2479.3961
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 11.95,
          "high": 12.0,
          "low": 11.94,
          "close": 11.96,
          "volume": 656.61,
          "close_time": 1768888799999,
          "quote_volume": 7856.773,
          "trades": 28,
          "taker_buy_base": 485.97,
          "taker_buy_quote": 5816.0515
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 11.95,
          "high": 11.95,
          "low": 11.83,
          "close": 11.84,
          "volume": 745.64,
          "close_time": 1768892399999,
          "quote_volume": 8850.3561,
          "trades": 84,
          "taker_buy_base": 151.71,
          "taker_buy_quote": 1801.3116
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 11.86,
          "high": 11.9,
          "low": 11.8,
          "close": 11.8,
          "volume": 441.11,
          "close_time": 1768895999999,
          "quote_volume": 5223.945,
          "trades": 32,
          "taker_buy_base": 160.98,
          "taker_buy_quote": 1907.8097
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 11.8,
          "high": 11.81,
          "low": 11.7,
          "close": 11.77,
          "volume": 1062.91,
          "close_time": 1768899599999,
          "quote_volume": 12510.2024,
          "trades": 94,
          "taker_buy_base": 600.75,
          "taker_buy_quote": 7076.7364
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 11.77,
          "high": 11.8,
          "low": 11.75,
          "close": 11.79,
          "volume": 575.1,
          "close_time": 1768903199999,
          "quote_volume": 6774.497,
          "trades": 29,
          "taker_buy_base": 557.13,
          "taker_buy_quote": 6563.2837
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 11.82,
          "high": 11.88,
          "low": 11.79,
          "close": 11.81,
          "volume": 354.34,
          "close_time": 1768906799999,
          "quote_volume": 4186.7791,
          "trades": 39,
          "taker_buy_base": 265.33,
          "taker_buy_quote": 3135.1542
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 11.81,
          "high": 11.83,
          "low": 11.75,
          "close": 11.75,
          "volume": 5.99,
          "close_time": 1768910399999,
          "quote_volume": 70.5195,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 11.77,
          "high": 11.82,
          "low": 11.77,
          "close": 11.8,
          "volume": 331.81,
          "close_time": 1768913999999,
          "quote_volume": 3911.1415,
          "trades": 18,
          "taker_buy_base": 145.97,
          "taker_buy_quote": 1721.2295
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 11.76,
          "high": 11.76,
          "low": 11.68,
          "close": 11.7,
          "volume": 1026.18,
          "close_time": 1768917599999,
          "quote_volume": 12038.1509,
          "trades": 64,
          "taker_buy_base": 345.4,
          "taker_buy_quote": 4048.7369
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 11.7,
          "high": 11.83,
          "low": 11.7,
          "close": 11.75,
          "volume": 76.78,
          "close_time": 1768921199999,
          "quote_volume": 902.4021,
          "trades": 39,
          "taker_buy_base": 54.9,
          "taker_buy_quote": 644.7933
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 11.7,
          "high": 11.71,
          "low": 11.64,
          "close": 11.64,
          "volume": 293.27,
          "close_time": 1768924799999,
          "quote_volume": 3418.958,
          "trades": 33,
          "taker_buy_base": 165.56,
          "taker_buy_quote": 1932.1275
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 11.67,
          "high": 11.71,
          "low": 11.54,
          "close": 11.54,
          "volume": 393.12,
          "close_time": 1768928399999,
          "quote_volume": 4557.5026,
          "trades": 49,
          "taker_buy_base": 92.56,
          "taker_buy_quote": 1076.3525
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 11.53,
          "high": 11.57,
          "low": 11.42,
          "close": 11.49,
          "volume": 745.24,
          "close_time": 1768931999999,
          "quote_volume": 8579.8308,
          "trades": 90,
          "taker_buy_base": 705.45,
          "taker_buy_quote": 8122.6666
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 11.48,
          "high": 11.51,
          "low": 11.44,
          "close": 11.44,
          "volume": 199.91,
          "close_time": 1768935599999,
          "quote_volume": 2290.9798,
          "trades": 14,
          "taker_buy_base": 19.99,
          "taker_buy_quote": 229.1161
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 11.49,
          "high": 11.53,
          "low": 11.47,
          "close": 11.5,
          "volume": 715.29,
          "close_time": 1768939199999,
          "quote_volume": 8220.8784,
          "trades": 45,
          "taker_buy_base": 429.29,
          "taker_buy_quote": 4936.8453
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 11.5,
          "high": 11.57,
          "low": 11.47,
          "close": 11.57,
          "volume": 468.14,
          "close_time": 1768942799999,
          "quote_volume": 5405.8662,
          "trades": 37,
          "taker_buy_base": 20.13,
          "taker_buy_quote": 232.5188
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 11.56,
          "high": 11.56,
          "low": 11.49,
          "close": 11.49,
          "volume": 167.36,
          "close_time": 1768946399999,
          "quote_volume": 1928.8218,
          "trades": 15,
          "taker_buy_base": 98.76,
          "taker_buy_quote": 1137.5356
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 11.51,
          "high": 11.51,
          "low": 11.34,
          "close": 11.48,
          "volume": 408.2,
          "close_time": 1768949999999,
          "quote_volume": 4665.4509,
          "trades": 57,
          "taker_buy_base": 55.25,
          "taker_buy_quote": 632.4105
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 11.52,
          "high": 11.53,
          "low": 11.5,
          "close": 11.53,
          "volume": 411.76,
          "close_time": 1768953599999,
          "quote_volume": 4743.025,
          "trades": 30,
          "taker_buy_base": 290.63,
          "taker_buy_quote": 3348.8747
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 11.53,
          "high": 11.67,
          "low": 11.52,
          "close": 11.67,
          "volume": 459.78,
          "close_time": 1768957199999,
          "quote_volume": 5321.1069,
          "trades": 48,
          "taker_buy_base": 291.02,
          "taker_buy_quote": 3358.7512
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 11.69,
          "high": 11.74,
          "low": 11.68,
          "close": 11.72,
          "volume": 566.31,
          "close_time": 1768960799999,
          "quote_volume": 6636.5844,
          "trades": 124,
          "taker_buy_base": 358.62,
          "taker_buy_quote": 4204.5871
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 11.76,
          "high": 11.82,
          "low": 11.76,
          "close": 11.79,
          "volume": 428.83,
          "close_time": 1768964399999,
          "quote_volume": 5059.4806,
          "trades": 35,
          "taker_buy_base": 67.91,
          "taker_buy_quote": 801.3075
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 11.78,
          "high": 11.82,
          "low": 11.75,
          "close": 11.76,
          "volume": 574.26,
          "close_time": 1768967999999,
          "quote_volume": 6774.7552,
          "trades": 53,
          "taker_buy_base": 138.05,
          "taker_buy_quote": 1627.8674
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 11.74,
          "high": 11.77,
          "low": 11.74,
          "close": 11.77,
          "volume": 167.99,
          "close_time": 1768971599999,
          "quote_volume": 1973.6853,
          "trades": 15,
          "taker_buy_base": 41.99,
          "taker_buy_quote": 492.9816
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 11.77,
          "high": 11.8,
          "low": 11.75,
          "close": 11.8,
          "volume": 647.29,
          "close_time": 1768975199999,
          "quote_volume": 7620.4955,
          "trades": 28,
          "taker_buy_base": 420.83,
          "taker_buy_quote": 4953.4896
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 11.8,
          "high": 11.8,
          "low": 11.75,
          "close": 11.75,
          "volume": 168.2,
          "close_time": 1768978799999,
          "quote_volume": 1982.7463,
          "trades": 20,
          "taker_buy_base": 76.78,
          "taker_buy_quote": 905.4959
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 11.75,
          "high": 11.8,
          "low": 11.75,
          "close": 11.78,
          "volume": 218.86,
          "close_time": 1768982399999,
          "quote_volume": 2577.4841,
          "trades": 26,
          "taker_buy_base": 38.6,
          "taker_buy_quote": 454.8607
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 11.78,
          "high": 11.79,
          "low": 11.67,
          "close": 11.71,
          "volume": 315.45,
          "close_time": 1768985999999,
          "quote_volume": 3704.9404,
          "trades": 36,
          "taker_buy_base": 280.62,
          "taker_buy_quote": 3297.4972
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 11.71,
          "high": 11.72,
          "low": 11.68,
          "close": 11.68,
          "volume": 103.52,
          "close_time": 1768989599999,
          "quote_volume": 1210.6713,
          "trades": 14,
          "taker_buy_base": 62.82,
          "taker_buy_quote": 734.6236
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 11.7,
          "high": 11.72,
          "low": 11.66,
          "close": 11.66,
          "volume": 100.85,
          "close_time": 1768993199999,
          "quote_volume": 1178.7124,
          "trades": 11,
          "taker_buy_base": 2.03,
          "taker_buy_quote": 23.7592
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 11.64,
          "high": 11.66,
          "low": 11.55,
          "close": 11.55,
          "volume": 473.72,
          "close_time": 1768996799999,
          "quote_volume": 5507.1172,
          "trades": 30,
          "taker_buy_base": 287.78,
          "taker_buy_quote": 3351.6752
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 11.57,
          "high": 11.57,
          "low": 11.48,
          "close": 11.57,
          "volume": 609.93,
          "close_time": 1769000399999,
          "quote_volume": 7044.0549,
          "trades": 54,
          "taker_buy_base": 342.74,
          "taker_buy_quote": 3955.2345
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 11.6,
          "high": 11.6,
          "low": 11.48,
          "close": 11.51,
          "volume": 324.19,
          "close_time": 1769003999999,
          "quote_volume": 3734.6199,
          "trades": 23,
          "taker_buy_base": 97.31,
          "taker_buy_quote": 1122.5159
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 11.49,
          "high": 11.76,
          "low": 11.49,
          "close": 11.73,
          "volume": 2299.06,
          "close_time": 1769007599999,
          "quote_volume": 26710.9434,
          "trades": 147,
          "taker_buy_base": 1171.95,
          "taker_buy_quote": 13597.6024
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 11.71,
          "high": 11.77,
          "low": 11.66,
          "close": 11.75,
          "volume": 1568.03,
          "close_time": 1769011199999,
          "quote_volume": 18379.5163,
          "trades": 85,
          "taker_buy_base": 1012.41,
          "taker_buy_quote": 11862.4065
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 11.75,
          "high": 11.75,
          "low": 11.38,
          "close": 11.38,
          "volume": 279.84,
          "close_time": 1769014799999,
          "quote_volume": 3236.0956,
          "trades": 72,
          "taker_buy_base": 143.89,
          "taker_buy_quote": 1668.4474
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 11.42,
          "high": 11.48,
          "low": 11.31,
          "close": 11.43,
          "volume": 1036.44,
          "close_time": 1769018399999,
          "quote_volume": 11792.5958,
          "trades": 145,
          "taker_buy_base": 579.75,
          "taker_buy_quote": 6601.7415
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 11.43,
          "high": 11.54,
          "low": 11.42,
          "close": 11.51,
          "volume": 120.75,
          "close_time": 1769021999999,
          "quote_volume": 1385.8011,
          "trades": 23,
          "taker_buy_base": 79.48,
          "taker_buy_quote": 912.5254
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 11.49,
          "high": 11.88,
          "low": 11.48,
          "close": 11.86,
          "volume": 604.06,
          "close_time": 1769025599999,
          "quote_volume": 7046.8186,
          "trades": 100,
          "taker_buy_base": 531.42,
          "taker_buy_quote": 6193.1845
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 11.89,
          "high": 12.01,
          "low": 11.72,
          "close": 11.78,
          "volume": 825.87,
          "close_time": 1769029199999,
          "quote_volume": 9802.7247,
          "trades": 261,
          "taker_buy_base": 373.9,
          "taker_buy_quote": 4452.9494
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 11.83,
          "high": 11.85,
          "low": 11.78,
          "close": 11.82,
          "volume": 218.28,
          "close_time": 1769032799999,
          "quote_volume": 2584.4408,
          "trades": 24,
          "taker_buy_base": 91.36,
          "taker_buy_quote": 1082.0906
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 11.82,
          "high": 11.84,
          "low": 11.72,
          "close": 11.73,
          "volume": 166.43,
          "close_time": 1769036399999,
          "quote_volume": 1962.2407,
          "trades": 24,
          "taker_buy_base": 112.92,
          "taker_buy_quote": 1332.4177
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 11.72,
          "high": 11.75,
          "low": 11.64,
          "close": 11.65,
          "volume": 44.83,
          "close_time": 1769039999999,
          "quote_volume": 523.8653,
          "trades": 18,
          "taker_buy_base": 37.8,
          "taker_buy_quote": 441.786
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 11.68,
          "high": 11.68,
          "low": 11.65,
          "close": 11.68,
          "volume": 299.33,
          "close_time": 1769043599999,
          "quote_volume": 3493.9501,
          "trades": 22,
          "taker_buy_base": 106.92,
          "taker_buy_quote": 1247.1926
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 11.67,
          "high": 11.79,
          "low": 11.67,
          "close": 11.79,
          "volume": 484.46,
          "close_time": 1769047199999,
          "quote_volume": 5684.852,
          "trades": 67,
          "taker_buy_base": 219.93,
          "taker_buy_quote": 2578.5081
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 11.78,
          "high": 11.8,
          "low": 11.76,
          "close": 11.78,
          "volume": 410.26,
          "close_time": 1769050799999,
          "quote_volume": 4831.5386,
          "trades": 64,
          "taker_buy_base": 173.03,
          "taker_buy_quote": 2038.8984
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 11.76,
          "high": 11.78,
          "low": 11.69,
          "close": 11.72,
          "volume": 207.28,
          "close_time": 1769054399999,
          "quote_volume": 2435.9571,
          "trades": 30,
          "taker_buy_base": 200.83,
          "taker_buy_quote": 2360.3018
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 11.71,
          "high": 11.73,
          "low": 11.69,
          "close": 11.73,
          "volume": 117.15,
          "close_time": 1769057999999,
          "quote_volume": 1372.3526,
          "trades": 14,
          "taker_buy_base": 91.47,
          "taker_buy_quote": 1071.3964
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 11.74,
          "high": 11.76,
          "low": 11.69,
          "close": 11.69,
          "volume": 112.6,
          "close_time": 1769061599999,
          "quote_volume": 1321.9149,
          "trades": 22,
          "taker_buy_base": 105.08,
          "taker_buy_quote": 1233.6301
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 11.68,
          "high": 11.69,
          "low": 11.65,
          "close": 11.69,
          "volume": 184.19,
          "close_time": 1769065199999,
          "quote_volume": 2151.3165,
          "trades": 22,
          "taker_buy_base": 9.51,
          "taker_buy_quote": 111.0964
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 11.68,
          "high": 11.68,
          "low": 11.63,
          "close": 11.63,
          "volume": 141.71,
          "close_time": 1769068799999,
          "quote_volume": 1652.5525,
          "trades": 25,
          "taker_buy_base": 129.58,
          "taker_buy_quote": 1511.2885
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 11.66,
          "high": 11.66,
          "low": 11.6,
          "close": 11.66,
          "volume": 370.53,
          "close_time": 1769072399999,
          "quote_volume": 4303.6938,
          "trades": 21,
          "taker_buy_base": 141.89,
          "taker_buy_quote": 1648.6162
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 11.67,
          "high": 11.74,
          "low": 11.65,
          "close": 11.67,
          "volume": 538.05,
          "close_time": 1769075999999,
          "quote_volume": 6290.0156,
          "trades": 50,
          "taker_buy_base": 448.63,
          "taker_buy_quote": 5244.7407
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 11.68,
          "high": 11.68,
          "low": 11.65,
          "close": 11.68,
          "volume": 346.12,
          "close_time": 1769079599999,
          "quote_volume": 4039.9873,
          "trades": 33,
          "taker_buy_base": 109.95,
          "taker_buy_quote": 1283.2572
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 11.65,
          "high": 11.66,
          "low": 11.56,
          "close": 11.56,
          "volume": 791.27,
          "close_time": 1769083199999,
          "quote_volume": 9184.7991,
          "trades": 69,
          "taker_buy_base": 484.64,
          "taker_buy_quote": 5625.9073
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 11.56,
          "high": 11.58,
          "low": 11.55,
          "close": 11.57,
          "volume": 154.41,
          "close_time": 1769086799999,
          "quote_volume": 1786.4053,
          "trades": 18,
          "taker_buy_base": 149.86,
          "taker_buy_quote": 1733.8418
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 11.57,
          "high": 11.6,
          "low": 11.53,
          "close": 11.57,
          "volume": 463.41,
          "close_time": 1769090399999,
          "quote_volume": 5360.1553,
          "trades": 31,
          "taker_buy_base": 296.09,
          "taker_buy_quote": 3427.5158
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 11.57,
          "high": 11.57,
          "low": 11.45,
          "close": 11.48,
          "volume": 362.51,
          "close_time": 1769093999999,
          "quote_volume": 4175.2861,
          "trades": 60,
          "taker_buy_base": 122.23,
          "taker_buy_quote": 1409.9752
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 11.49,
          "high": 11.56,
          "low": 11.42,
          "close": 11.54,
          "volume": 131.46,
          "close_time": 1769097599999,
          "quote_volume": 1506.5113,
          "trades": 32,
          "taker_buy_base": 46.73,
          "taker_buy_quote": 535.2233
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 11.54,
          "high": 11.6,
          "low": 11.51,
          "close": 11.6,
          "volume": 44.4,
          "close_time": 1769101199999,
          "quote_volume": 511.8814,
          "trades": 12,
          "taker_buy_base": 25.48,
          "taker_buy_quote": 293.6435
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 11.59,
          "high": 11.6,
          "low": 11.52,
          "close": 11.6,
          "volume": 28.07,
          "close_time": 1769104799999,
          "quote_volume": 325.1218,
          "trades": 16,
          "taker_buy_base": 13.04,
          "taker_buy_quote": 150.9992
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 11.6,
          "high": 11.61,
          "low": 11.54,
          "close": 11.55,
          "volume": 269.47,
          "close_time": 1769108399999,
          "quote_volume": 3118.1276,
          "trades": 33,
          "taker_buy_base": 154.16,
          "taker_buy_quote": 1784.9832
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 11.52,
          "high": 11.58,
          "low": 11.51,
          "close": 11.58,
          "volume": 86.15,
          "close_time": 1769111999999,
          "quote_volume": 994.2681,
          "trades": 16,
          "taker_buy_base": 80.01,
          "taker_buy_quote": 923.3299
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 11.54,
          "high": 11.55,
          "low": 11.48,
          "close": 11.51,
          "volume": 99.9,
          "close_time": 1769115599999,
          "quote_volume": 1152.5508,
          "trades": 13,
          "taker_buy_base": 27.87,
          "taker_buy_quote": 321.2243
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 11.53,
          "high": 11.55,
          "low": 11.51,
          "close": 11.52,
          "volume": 13.25,
          "close_time": 1769119199999,
          "quote_volume": 152.8081,
          "trades": 7,
          "taker_buy_base": 10.67,
          "taker_buy_quote": 123.0559
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 11.54,
          "high": 11.54,
          "low": 11.53,
          "close": 11.53,
          "volume": 147.16,
          "close_time": 1769122799999,
          "quote_volume": 1696.7865,
          "trades": 6,
          "taker_buy_base": 21.41,
          "taker_buy_quote": 246.8573
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 11.54,
          "high": 11.57,
          "low": 11.54,
          "close": 11.57,
          "volume": 191.19,
          "close_time": 1769126399999,
          "quote_volume": 2211.7799,
          "trades": 12,
          "taker_buy_base": 102.89,
          "taker_buy_quote": 1190.166
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 11.58,
          "high": 11.61,
          "low": 11.56,
          "close": 11.6,
          "volume": 391.32,
          "close_time": 1769129999999,
          "quote_volume": 4533.685,
          "trades": 46,
          "taker_buy_base": 177.93,
          "taker_buy_quote": 2061.628
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 11.61,
          "high": 11.68,
          "low": 11.6,
          "close": 11.67,
          "volume": 124.94,
          "close_time": 1769133599999,
          "quote_volume": 1453.9244,
          "trades": 54,
          "taker_buy_base": 74.26,
          "taker_buy_quote": 864.7278
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 11.68,
          "high": 11.68,
          "low": 11.66,
          "close": 11.67,
          "volume": 67.17,
          "close_time": 1769137199999,
          "quote_volume": 784.228,
          "trades": 14,
          "taker_buy_base": 15.31,
          "taker_buy_quote": 178.6808
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 11.65,
          "high": 11.73,
          "low": 11.65,
          "close": 11.69,
          "volume": 168.71,
          "close_time": 1769140799999,
          "quote_volume": 1976.1865,
          "trades": 19,
          "taker_buy_base": 42.9,
          "taker_buy_quote": 502.9638
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 11.68,
          "high": 11.77,
          "low": 11.68,
          "close": 11.77,
          "volume": 489.15,
          "close_time": 1769144399999,
          "quote_volume": 5736.83,
          "trades": 37,
          "taker_buy_base": 237.89,
          "taker_buy_quote": 2788.3861
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 11.76,
          "high": 11.76,
          "low": 11.7,
          "close": 11.7,
          "volume": 227.94,
          "close_time": 1769147999999,
          "quote_volume": 2670.8313,
          "trades": 23,
          "taker_buy_base": 59.92,
          "taker_buy_quote": 702.841
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 11.72,
          "high": 11.73,
          "low": 11.66,
          "close": 11.66,
          "volume": 311.2,
          "close_time": 1769151599999,
          "quote_volume": 3644.5885,
          "trades": 18,
          "taker_buy_base": 80.7,
          "taker_buy_quote": 945.2206
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 11.66,
          "high": 11.76,
          "low": 11.66,
          "close": 11.73,
          "volume": 500.18,
          "close_time": 1769155199999,
          "quote_volume": 5854.5978,
          "trades": 20,
          "taker_buy_base": 302.84,
          "taker_buy_quote": 3552.3609
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 11.73,
          "high": 11.73,
          "low": 11.6,
          "close": 11.65,
          "volume": 712.17,
          "close_time": 1769158799999,
          "quote_volume": 8307.8001,
          "trades": 26,
          "taker_buy_base": 291.33,
          "taker_buy_quote": 3397.4821
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 11.65,
          "high": 11.69,
          "low": 11.65,
          "close": 11.67,
          "volume": 905.18,
          "close_time": 1769162399999,
          "quote_volume": 10572.8358,
          "trades": 36,
          "taker_buy_base": 272.41,
          "taker_buy_quote": 3179.1586
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 11.67,
          "high": 11.69,
          "low": 11.66,
          "close": 11.69,
          "volume": 401.65,
          "close_time": 1769165999999,
          "quote_volume": 4685.0895,
          "trades": 15,
          "taker_buy_base": 75.59,
          "taker_buy_quote": 882.3315
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 11.73,
          "high": 11.74,
          "low": 11.71,
          "close": 11.72,
          "volume": 86.21,
          "close_time": 1769169599999,
          "quote_volume": 1010.7782,
          "trades": 16,
          "taker_buy_base": 52.69,
          "taker_buy_quote": 617.991
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 11.72,
          "high": 11.73,
          "low": 11.71,
          "close": 11.73,
          "volume": 328.42,
          "close_time": 1769173199999,
          "quote_volume": 3849.1849,
          "trades": 15,
          "taker_buy_base": 22.25,
          "taker_buy_quote": 260.9925
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 11.71,
          "high": 11.73,
          "low": 11.67,
          "close": 11.69,
          "volume": 178.59,
          "close_time": 1769176799999,
          "quote_volume": 2084.8282,
          "trades": 17,
          "taker_buy_base": 14.5,
          "taker_buy_quote": 169.7434
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 11.67,
          "high": 11.67,
          "low": 11.48,
          "close": 11.54,
          "volume": 613.83,
          "close_time": 1769180399999,
          "quote_volume": 7091.5988,
          "trades": 79,
          "taker_buy_base": 175.84,
          "taker_buy_quote": 2036.9253
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 11.54,
          "high": 11.67,
          "low": 11.54,
          "close": 11.65,
          "volume": 90.77,
          "close_time": 1769183999999,
          "quote_volume": 1051.9862,
          "trades": 15,
          "taker_buy_base": 28.39,
          "taker_buy_quote": 329.0625
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 11.65,
          "high": 11.71,
          "low": 11.59,
          "close": 11.67,
          "volume": 306.64,
          "close_time": 1769187599999,
          "quote_volume": 3573.5969,
          "trades": 20,
          "taker_buy_base": 246.5,
          "taker_buy_quote": 2872.8345
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 11.66,
          "high": 11.82,
          "low": 11.61,
          "close": 11.72,
          "volume": 744.39,
          "close_time": 1769191199999,
          "quote_volume": 8726.3654,
          "trades": 82,
          "taker_buy_base": 627.48,
          "taker_buy_quote": 7361.581
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 11.72,
          "high": 11.78,
          "low": 11.71,
          "close": 11.71,
          "volume": 62.28,
          "close_time": 1769194799999,
          "quote_volume": 732.3192,
          "trades": 12,
          "taker_buy_base": 43.2,
          "taker_buy_quote": 508.4658
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 11.69,
          "high": 11.72,
          "low": 11.62,
          "close": 11.62,
          "volume": 240.16,
          "close_time": 1769198399999,
          "quote_volume": 2799.5914,
          "trades": 16,
          "taker_buy_base": 145.84,
          "taker_buy_quote": 1697.6155
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 11.61,
          "high": 11.64,
          "low": 11.56,
          "close": 11.6,
          "volume": 212.36,
          "close_time": 1769201999999,
          "quote_volume": 2455.6906,
          "trades": 35,
          "taker_buy_base": 207.74,
          "taker_buy_quote": 2402.0728
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 11.62,
          "high": 11.63,
          "low": 11.59,
          "close": 11.59,
          "volume": 1177.46,
          "close_time": 1769205599999,
          "quote_volume": 13664.9533,
          "trades": 42,
          "taker_buy_base": 321.68,
          "taker_buy_quote": 3734.2917
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 11.64,
          "high": 11.66,
          "low": 11.62,
          "close": 11.63,
          "volume": 91.17,
          "close_time": 1769209199999,
          "quote_volume": 1060.6756,
          "trades": 13,
          "taker_buy_base": 81.68,
          "taker_buy_quote": 950.1752
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 11.61,
          "high": 11.66,
          "low": 11.61,
          "close": 11.66,
          "volume": 84.62,
          "close_time": 1769212799999,
          "quote_volume": 985.0158,
          "trades": 13,
          "taker_buy_base": 75.04,
          "taker_buy_quote": 873.4727
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 11.66,
          "high": 11.66,
          "low": 11.6,
          "close": 11.61,
          "volume": 289.57,
          "close_time": 1769216399999,
          "quote_volume": 3367.5532,
          "trades": 85,
          "taker_buy_base": 148.12,
          "taker_buy_quote": 1722.8049
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 11.62,
          "high": 11.62,
          "low": 11.61,
          "close": 11.62,
          "volume": 691.17,
          "close_time": 1769219999999,
          "quote_volume": 8028.3673,
          "trades": 69,
          "taker_buy_base": 669.42,
          "taker_buy_quote": 7775.6751
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 11.63,
          "high": 11.68,
          "low": 11.63,
          "close": 11.65,
          "volume": 164.36,
          "close_time": 1769223599999,
          "quote_volume": 1914.0225,
          "trades": 41,
          "taker_buy_base": 108.93,
          "taker_buy_quote": 1268.7893
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 11.67,
          "high": 11.71,
          "low": 11.66,
          "close": 11.66,
          "volume": 97.64,
          "close_time": 1769227199999,
          "quote_volume": 1139.9212,
          "trades": 24,
          "taker_buy_base": 86.37,
          "taker_buy_quote": 1008.3857
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 11.67,
          "high": 11.7,
          "low": 11.66,
          "close": 11.66,
          "volume": 212.14,
          "close_time": 1769230799999,
          "quote_volume": 2478.9169,
          "trades": 21,
          "taker_buy_base": 212.14,
          "taker_buy_quote": 2478.9169
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 11.66,
          "high": 11.66,
          "low": 11.64,
          "close": 11.64,
          "volume": 171.72,
          "close_time": 1769234399999,
          "quote_volume": 2001.0463,
          "trades": 25,
          "taker_buy_base": 159.62,
          "taker_buy_quote": 1860.0813
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 11.65,
          "high": 11.67,
          "low": 11.65,
          "close": 11.66,
          "volume": 24.18,
          "close_time": 1769237999999,
          "quote_volume": 281.9138,
          "trades": 13,
          "taker_buy_base": 19.36,
          "taker_buy_quote": 225.7384
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 11.66,
          "high": 11.67,
          "low": 11.65,
          "close": 11.65,
          "volume": 45.48,
          "close_time": 1769241599999,
          "quote_volume": 530.2512,
          "trades": 12,
          "taker_buy_base": 24.98,
          "taker_buy_quote": 291.3312
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 11.64,
          "high": 11.68,
          "low": 11.64,
          "close": 11.68,
          "volume": 18.86,
          "close_time": 1769245199999,
          "quote_volume": 219.8671,
          "trades": 4,
          "taker_buy_base": 7.03,
          "taker_buy_quote": 81.8292
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 11.67,
          "high": 11.67,
          "low": 11.66,
          "close": 11.66,
          "volume": 60.34,
          "close_time": 1769248799999,
          "quote_volume": 703.57,
          "trades": 6,
          "taker_buy_base": 45.28,
          "taker_buy_quote": 527.9648
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 11.65,
          "high": 11.68,
          "low": 11.65,
          "close": 11.68,
          "volume": 479.12,
          "close_time": 1769252399999,
          "quote_volume": 5583.8329,
          "trades": 44,
          "taker_buy_base": 222.32,
          "taker_buy_quote": 2592.0566
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 11.69,
          "high": 11.7,
          "low": 11.68,
          "close": 11.68,
          "volume": 83.77,
          "close_time": 1769255999999,
          "quote_volume": 978.7854,
          "trades": 18,
          "taker_buy_base": 26.74,
          "taker_buy_quote": 312.5322
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 11.69,
          "high": 11.69,
          "low": 11.67,
          "close": 11.68,
          "volume": 84.24,
          "close_time": 1769259599999,
          "quote_volume": 983.9472,
          "trades": 16,
          "taker_buy_base": 20.04,
          "taker_buy_quote": 234.1924
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 11.69,
          "high": 11.69,
          "low": 11.68,
          "close": 11.68,
          "volume": 17.99,
          "close_time": 1769263199999,
          "quote_volume": 210.1723,
          "trades": 5,
          "taker_buy_base": 11.32,
          "taker_buy_quote": 132.2605
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 11.63,
          "high": 11.66,
          "low": 11.63,
          "close": 11.65,
          "volume": 129.75,
          "close_time": 1769266799999,
          "quote_volume": 1510.7847,
          "trades": 19,
          "taker_buy_base": 32.04,
          "taker_buy_quote": 373.4479
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 11.65,
          "high": 11.65,
          "low": 11.6,
          "close": 11.6,
          "volume": 26.07,
          "close_time": 1769270399999,
          "quote_volume": 303.102,
          "trades": 6,
          "taker_buy_base": 24.83,
          "taker_buy_quote": 288.6617
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 11.56,
          "high": 11.58,
          "low": 11.54,
          "close": 11.58,
          "volume": 196.24,
          "close_time": 1769273999999,
          "quote_volume": 2268.0097,
          "trades": 40,
          "taker_buy_base": 99.18,
          "taker_buy_quote": 1146.4308
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 11.58,
          "high": 11.58,
          "low": 11.57,
          "close": 11.58,
          "volume": 42.79,
          "close_time": 1769277599999,
          "quote_volume": 495.2834,
          "trades": 14,
          "taker_buy_base": 42.23,
          "taker_buy_quote": 488.7986
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 11.6,
          "high": 11.61,
          "low": 11.59,
          "close": 11.6,
          "volume": 58.25,
          "close_time": 1769281199999,
          "quote_volume": 675.4777,
          "trades": 10,
          "taker_buy_base": 22.68,
          "taker_buy_quote": 263.1489
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 11.59,
          "high": 11.6,
          "low": 11.57,
          "close": 11.59,
          "volume": 64.43,
          "close_time": 1769284799999,
          "quote_volume": 746.4545,
          "trades": 18,
          "taker_buy_base": 46.34,
          "taker_buy_quote": 536.8998
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 11.59,
          "high": 11.6,
          "low": 11.59,
          "close": 11.6,
          "volume": 39.33,
          "close_time": 1769288399999,
          "quote_volume": 456.0301,
          "trades": 11,
          "taker_buy_base": 21.58,
          "taker_buy_quote": 250.1301
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 11.59,
          "high": 11.6,
          "low": 11.58,
          "close": 11.59,
          "volume": 66.65,
          "close_time": 1769291999999,
          "quote_volume": 772.5956,
          "trades": 28,
          "taker_buy_base": 28.14,
          "taker_buy_quote": 326.2491
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 11.61,
          "high": 11.61,
          "low": 11.61,
          "close": 11.61,
          "volume": 17.94,
          "close_time": 1769295599999,
          "quote_volume": 208.2834,
          "trades": 3,
          "taker_buy_base": 17.94,
          "taker_buy_quote": 208.2834
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 11.6,
          "high": 11.6,
          "low": 11.57,
          "close": 11.57,
          "volume": 45.73,
          "close_time": 1769299199999,
          "quote_volume": 529.1465,
          "trades": 10,
          "taker_buy_base": 40.09,
          "taker_buy_quote": 463.8817
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 11.57,
          "high": 11.58,
          "low": 11.54,
          "close": 11.57,
          "volume": 253.68,
          "close_time": 1769302799999,
          "quote_volume": 2930.1345,
          "trades": 67,
          "taker_buy_base": 24.89,
          "taker_buy_quote": 287.9541
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 11.59,
          "high": 11.59,
          "low": 11.51,
          "close": 11.51,
          "volume": 309.73,
          "close_time": 1769306399999,
          "quote_volume": 3577.4702,
          "trades": 65,
          "taker_buy_base": 175.58,
          "taker_buy_quote": 2026.1332
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 11.52,
          "high": 11.55,
          "low": 11.5,
          "close": 11.51,
          "volume": 64.47,
          "close_time": 1769309999999,
          "quote_volume": 742.3048,
          "trades": 18,
          "taker_buy_base": 34.42,
          "taker_buy_quote": 396.5019
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 11.51,
          "high": 11.52,
          "low": 11.44,
          "close": 11.45,
          "volume": 80.56,
          "close_time": 1769313599999,
          "quote_volume": 924.9575,
          "trades": 31,
          "taker_buy_base": 33.62,
          "taker_buy_quote": 386.3906
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 11.46,
          "high": 11.5,
          "low": 11.46,
          "close": 11.47,
          "volume": 175.05,
          "close_time": 1769317199999,
          "quote_volume": 2008.8176,
          "trades": 21,
          "taker_buy_base": 13.47,
          "taker_buy_quote": 154.611
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 11.46,
          "high": 11.48,
          "low": 11.46,
          "close": 11.47,
          "volume": 47.51,
          "close_time": 1769320799999,
          "quote_volume": 545.2963,
          "trades": 4,
          "taker_buy_base": 47.51,
          "taker_buy_quote": 545.2963
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 11.48,
          "high": 11.5,
          "low": 11.45,
          "close": 11.49,
          "volume": 111.82,
          "close_time": 1769324399999,
          "quote_volume": 1283.0577,
          "trades": 13,
          "taker_buy_base": 73.0,
          "taker_buy_quote": 837.6702
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 11.46,
          "high": 11.49,
          "low": 11.46,
          "close": 11.48,
          "volume": 165.49,
          "close_time": 1769327999999,
          "quote_volume": 1899.3653,
          "trades": 17,
          "taker_buy_base": 157.55,
          "taker_buy_quote": 1808.3729
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 11.48,
          "high": 11.49,
          "low": 11.42,
          "close": 11.43,
          "volume": 321.26,
          "close_time": 1769331599999,
          "quote_volume": 3675.6777,
          "trades": 26,
          "taker_buy_base": 233.04,
          "taker_buy_quote": 2664.9111
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 11.45,
          "high": 11.56,
          "low": 11.45,
          "close": 11.51,
          "volume": 422.31,
          "close_time": 1769335199999,
          "quote_volume": 4867.3557,
          "trades": 60,
          "taker_buy_base": 47.43,
          "taker_buy_quote": 546.5409
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 11.53,
          "high": 11.59,
          "low": 11.53,
          "close": 11.54,
          "volume": 317.07,
          "close_time": 1769338799999,
          "quote_volume": 3664.5205,
          "trades": 25,
          "taker_buy_base": 220.64,
          "taker_buy_quote": 2547.308
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 11.54,
          "high": 11.54,
          "low": 11.49,
          "close": 11.49,
          "volume": 393.25,
          "close_time": 1769342399999,
          "quote_volume": 4527.3127,
          "trades": 25,
          "taker_buy_base": 142.37,
          "taker_buy_quote": 1637.8772
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 11.5,
          "high": 11.5,
          "low": 11.45,
          "close": 11.48,
          "volume": 242.59,
          "close_time": 1769345999999,
          "quote_volume": 2781.673,
          "trades": 37,
          "taker_buy_base": 210.56,
          "taker_buy_quote": 2414.6488
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 11.49,
          "high": 11.5,
          "low": 11.44,
          "close": 11.5,
          "volume": 138.5,
          "close_time": 1769349599999,
          "quote_volume": 1586.3671,
          "trades": 19,
          "taker_buy_base": 23.42,
          "taker_buy_quote": 268.8905
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 11.49,
          "high": 11.49,
          "low": 11.39,
          "close": 11.42,
          "volume": 128.96,
          "close_time": 1769353199999,
          "quote_volume": 1471.6697,
          "trades": 21,
          "taker_buy_base": 57.24,
          "taker_buy_quote": 654.0798
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 11.43,
          "high": 11.44,
          "low": 11.4,
          "close": 11.41,
          "volume": 16.57,
          "close_time": 1769356799999,
          "quote_volume": 189.2948,
          "trades": 5,
          "taker_buy_base": 5.39,
          "taker_buy_quote": 61.5074
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 11.38,
          "high": 11.39,
          "low": 11.24,
          "close": 11.31,
          "volume": 1405.61,
          "close_time": 1769360399999,
          "quote_volume": 15888.9563,
          "trades": 169,
          "taker_buy_base": 1080.07,
          "taker_buy_quote": 12215.8521
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 11.31,
          "high": 11.33,
          "low": 11.27,
          "close": 11.32,
          "volume": 410.67,
          "close_time": 1769363999999,
          "quote_volume": 4642.834,
          "trades": 25,
          "taker_buy_base": 234.99,
          "taker_buy_quote": 2655.3454
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 11.32,
          "high": 11.32,
          "low": 11.17,
          "close": 11.2,
          "volume": 786.02,
          "close_time": 1769367599999,
          "quote_volume": 8802.6316,
          "trades": 152,
          "taker_buy_base": 327.08,
          "taker_buy_quote": 3662.731
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 11.2,
          "high": 11.2,
          "low": 11.0,
          "close": 11.06,
          "volume": 2136.15,
          "close_time": 1769371199999,
          "quote_volume": 23698.6222,
          "trades": 230,
          "taker_buy_base": 575.92,
          "taker_buy_quote": 6369.7062
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 11.09,
          "high": 11.15,
          "low": 11.01,
          "close": 11.11,
          "volume": 419.68,
          "close_time": 1769374799999,
          "quote_volume": 4654.1579,
          "trades": 68,
          "taker_buy_base": 141.64,
          "taker_buy_quote": 1569.9167
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 11.08,
          "high": 11.19,
          "low": 11.08,
          "close": 11.17,
          "volume": 588.76,
          "close_time": 1769378399999,
          "quote_volume": 6570.1021,
          "trades": 46,
          "taker_buy_base": 219.93,
          "taker_buy_quote": 2452.4039
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 11.14,
          "high": 11.14,
          "low": 11.04,
          "close": 11.05,
          "volume": 237.52,
          "close_time": 1769381999999,
          "quote_volume": 2624.7306,
          "trades": 28,
          "taker_buy_base": 84.16,
          "taker_buy_quote": 930.0389
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 11.08,
          "high": 11.14,
          "low": 11.04,
          "close": 11.13,
          "volume": 331.99,
          "close_time": 1769385599999,
          "quote_volume": 3686.976,
          "trades": 55,
          "taker_buy_base": 75.35,
          "taker_buy_quote": 834.992
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.13,
          "high": 11.2,
          "low": 11.11,
          "close": 11.15,
          "volume": 128.28,
          "close_time": 1769389199999,
          "quote_volume": 1431.7494,
          "trades": 18,
          "taker_buy_base": 60.39,
          "taker_buy_quote": 674.3672
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 11.21,
          "high": 11.36,
          "low": 11.21,
          "close": 11.35,
          "volume": 198.47,
          "close_time": 1769392799999,
          "quote_volume": 2248.0054,
          "trades": 45,
          "taker_buy_base": 75.97,
          "taker_buy_quote": 859.3219
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 11.32,
          "high": 11.32,
          "low": 11.27,
          "close": 11.28,
          "volume": 13.68,
          "close_time": 1769396399999,
          "quote_volume": 154.4775,
          "trades": 10,
          "taker_buy_base": 1.81,
          "taker_buy_quote": 20.4757
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 11.29,
          "high": 11.31,
          "low": 11.26,
          "close": 11.28,
          "volume": 50.81,
          "close_time": 1769399999999,
          "quote_volume": 572.8309,
          "trades": 29,
          "taker_buy_base": 7.94,
          "taker_buy_quote": 89.6247
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 11.29,
          "high": 11.36,
          "low": 11.29,
          "close": 11.3,
          "volume": 847.14,
          "close_time": 1769403599999,
          "quote_volume": 9592.1798,
          "trades": 52,
          "taker_buy_base": 102.9,
          "taker_buy_quote": 1166.3799
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 11.3,
          "high": 11.31,
          "low": 11.28,
          "close": 11.3,
          "volume": 415.44,
          "close_time": 1769407199999,
          "quote_volume": 4692.7054,
          "trades": 27,
          "taker_buy_base": 323.79,
          "taker_buy_quote": 3657.3115
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 11.3,
          "high": 11.36,
          "low": 11.27,
          "close": 11.35,
          "volume": 653.03,
          "close_time": 1769410799999,
          "quote_volume": 7385.7061,
          "trades": 45,
          "taker_buy_base": 197.36,
          "taker_buy_quote": 2230.8401
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 11.37,
          "high": 11.42,
          "low": 11.34,
          "close": 11.37,
          "volume": 804.36,
          "close_time": 1769414399999,
          "quote_volume": 9153.3037,
          "trades": 58,
          "taker_buy_base": 239.21,
          "taker_buy_quote": 2724.773
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 11.36,
          "high": 11.44,
          "low": 11.36,
          "close": 11.38,
          "volume": 274.01,
          "close_time": 1769417999999,
          "quote_volume": 3123.8082,
          "trades": 34,
          "taker_buy_base": 259.39,
          "taker_buy_quote": 2957.205
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 11.37,
          "high": 11.38,
          "low": 11.29,
          "close": 11.29,
          "volume": 355.52,
          "close_time": 1769421599999,
          "quote_volume": 4035.0905,
          "trades": 35,
          "taker_buy_base": 69.58,
          "taker_buy_quote": 790.747
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 11.29,
          "high": 11.33,
          "low": 11.29,
          "close": 11.33,
          "volume": 258.74,
          "close_time": 1769425199999,
          "quote_volume": 2926.3839,
          "trades": 15,
          "taker_buy_base": 247.68,
          "taker_buy_quote": 2801.2747
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 11.33,
          "high": 11.35,
          "low": 11.31,
          "close": 11.31,
          "volume": 321.35,
          "close_time": 1769428799999,
          "quote_volume": 3640.9103,
          "trades": 22,
          "taker_buy_base": 312.95,
          "taker_buy_quote": 3545.8469
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 11.32,
          "high": 11.34,
          "low": 11.3,
          "close": 11.31,
          "volume": 613.79,
          "close_time": 1769432399999,
          "quote_volume": 6941.8714,
          "trades": 24,
          "taker_buy_base": 304.1,
          "taker_buy_quote": 3441.1062
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 11.33,
          "high": 11.36,
          "low": 11.33,
          "close": 11.36,
          "volume": 214.85,
          "close_time": 1769435999999,
          "quote_volume": 2438.4062,
          "trades": 19,
          "taker_buy_base": 108.23,
          "taker_buy_quote": 1228.3358
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 11.33,
          "high": 11.44,
          "low": 11.32,
          "close": 11.41,
          "volume": 247.92,
          "close_time": 1769439599999,
          "quote_volume": 2825.8124,
          "trades": 22,
          "taker_buy_base": 79.5,
          "taker_buy_quote": 907.8424
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 11.42,
          "high": 11.52,
          "low": 11.34,
          "close": 11.36,
          "volume": 560.55,
          "close_time": 1769443199999,
          "quote_volume": 6393.1831,
          "trades": 47,
          "taker_buy_base": 265.34,
          "taker_buy_quote": 3026.3463
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 11.4,
          "high": 11.4,
          "low": 11.35,
          "close": 11.38,
          "volume": 130.51,
          "close_time": 1769446799999,
          "quote_volume": 1484.4775,
          "trades": 16,
          "taker_buy_base": 109.58,
          "taker_buy_quote": 1246.2556
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 11.36,
          "high": 11.36,
          "low": 11.28,
          "close": 11.36,
          "volume": 395.1,
          "close_time": 1769450399999,
          "quote_volume": 4481.9136,
          "trades": 31,
          "taker_buy_base": 269.74,
          "taker_buy_quote": 3058.6544
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 11.33,
          "high": 11.41,
          "low": 11.33,
          "close": 11.38,
          "volume": 197.58,
          "close_time": 1769453999999,
          "quote_volume": 2246.2122,
          "trades": 19,
          "taker_buy_base": 135.06,
          "taker_buy_quote": 1535.7663
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 11.4,
          "high": 11.4,
          "low": 11.36,
          "close": 11.37,
          "volume": 304.11,
          "close_time": 1769457599999,
          "quote_volume": 3463.7742,
          "trades": 23,
          "taker_buy_base": 129.47,
          "taker_buy_quote": 1474.5111
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 11.35,
          "high": 11.35,
          "low": 11.34,
          "close": 11.34,
          "volume": 39.66,
          "close_time": 1769461199999,
          "quote_volume": 450.0921,
          "trades": 5,
          "taker_buy_base": 30.36,
          "taker_buy_quote": 344.586
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 11.31,
          "high": 11.44,
          "low": 11.31,
          "close": 11.44,
          "volume": 198.1,
          "close_time": 1769464799999,
          "quote_volume": 2245.6099,
          "trades": 11,
          "taker_buy_base": 64.65,
          "taker_buy_quote": 736.128
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 11.42,
          "high": 11.43,
          "low": 11.41,
          "close": 11.41,
          "volume": 28.78,
          "close_time": 1769468399999,
          "quote_volume": 328.5864,
          "trades": 6,
          "taker_buy_base": 16.75,
          "taker_buy_quote": 191.3241
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 11.39,
          "high": 11.41,
          "low": 11.38,
          "close": 11.39,
          "volume": 54.09,
          "close_time": 1769471999999,
          "quote_volume": 616.1355,
          "trades": 7,
          "taker_buy_base": 10.39,
          "taker_buy_quote": 118.3421
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.38,
          "high": 11.39,
          "low": 11.35,
          "close": 11.39,
          "volume": 419.52,
          "close_time": 1769475599999,
          "quote_volume": 4768.7581,
          "trades": 25,
          "taker_buy_base": 102.02,
          "taker_buy_quote": 1160.724
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 11.37,
          "high": 11.42,
          "low": 11.35,
          "close": 11.41,
          "volume": 77.74,
          "close_time": 1769479199999,
          "quote_volume": 885.3366,
          "trades": 13,
          "taker_buy_base": 59.55,
          "taker_buy_quote": 678.5114
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 11.41,
          "high": 11.44,
          "low": 11.4,
          "close": 11.41,
          "volume": 248.77,
          "close_time": 1769482799999,
          "quote_volume": 2840.516,
          "trades": 5,
          "taker_buy_base": 8.16,
          "taker_buy_quote": 93.0516
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 11.43,
          "high": 11.43,
          "low": 11.37,
          "close": 11.37,
          "volume": 210.39,
          "close_time": 1769486399999,
          "quote_volume": 2395.2451,
          "trades": 15,
          "taker_buy_base": 118.54,
          "taker_buy_quote": 1350.223
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 11.36,
          "high": 11.37,
          "low": 11.36,
          "close": 11.37,
          "volume": 10.75,
          "close_time": 1769489999999,
          "quote_volume": 122.1836,
          "trades": 3,
          "taker_buy_base": 2.48,
          "taker_buy_quote": 28.1976
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 11.34,
          "high": 11.35,
          "low": 11.34,
          "close": 11.35,
          "volume": 182.57,
          "close_time": 1769493599999,
          "quote_volume": 2072.1237,
          "trades": 10,
          "taker_buy_base": 178.97,
          "taker_buy_quote": 2031.2997
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 11.35,
          "high": 11.35,
          "low": 11.33,
          "close": 11.34,
          "volume": 14.04,
          "close_time": 1769497199999,
          "quote_volume": 159.2481,
          "trades": 4,
          "taker_buy_base": 14.04,
          "taker_buy_quote": 159.2481
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 11.37,
          "high": 11.39,
          "low": 11.37,
          "close": 11.37,
          "volume": 96.72,
          "close_time": 1769500799999,
          "quote_volume": 1100.5088,
          "trades": 15,
          "taker_buy_base": 93.15,
          "taker_buy_quote": 1059.9179
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 11.28,
          "high": 11.3,
          "low": 11.27,
          "close": 11.28,
          "volume": 87.26,
          "close_time": 1769504399999,
          "quote_volume": 983.8754,
          "trades": 13,
          "taker_buy_base": 63.77,
          "taker_buy_quote": 718.9858
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 11.25,
          "high": 11.26,
          "low": 11.25,
          "close": 11.25,
          "volume": 759.64,
          "close_time": 1769507999999,
          "quote_volume": 8549.1196,
          "trades": 11,
          "taker_buy_base": 104.1,
          "taker_buy_quote": 1172.166
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 11.25,
          "high": 11.28,
          "low": 11.25,
          "close": 11.26,
          "volume": 336.53,
          "close_time": 1769511599999,
          "quote_volume": 3786.3627,
          "trades": 13,
          "taker_buy_base": 107.42,
          "taker_buy_quote": 1208.7903
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 11.25,
          "high": 11.27,
          "low": 11.24,
          "close": 11.26,
          "volume": 468.79,
          "close_time": 1769515199999,
          "quote_volume": 5276.1843,
          "trades": 12,
          "taker_buy_base": 230.62,
          "taker_buy_quote": 2596.7036
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 11.25,
          "high": 11.26,
          "low": 11.24,
          "close": 11.24,
          "volume": 407.81,
          "close_time": 1769518799999,
          "quote_volume": 4589.5713,
          "trades": 11,
          "taker_buy_base": 180.64,
          "taker_buy_quote": 2033.9209
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 11.24,
          "high": 11.24,
          "low": 11.22,
          "close": 11.22,
          "volume": 195.16,
          "close_time": 1769522399999,
          "quote_volume": 2191.9978,
          "trades": 16,
          "taker_buy_base": 166.53,
          "taker_buy_quote": 1870.3213
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 11.22,
          "high": 11.27,
          "low": 11.21,
          "close": 11.22,
          "volume": 22.57,
          "close_time": 1769525999999,
          "quote_volume": 253.4212,
          "trades": 11,
          "taker_buy_base": 4.63,
          "taker_buy_quote": 52.1282
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 11.26,
          "high": 11.3,
          "low": 11.21,
          "close": 11.3,
          "volume": 18.62,
          "close_time": 1769529599999,
          "quote_volume": 209.9102,
          "trades": 5,
          "taker_buy_base": 14.46,
          "taker_buy_quote": 163.2476
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 11.29,
          "high": 11.47,
          "low": 11.29,
          "close": 11.44,
          "volume": 413.92,
          "close_time": 1769533199999,
          "quote_volume": 4736.6199,
          "trades": 23,
          "taker_buy_base": 269.69,
          "taker_buy_quote": 3084.7343
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 11.44,
          "high": 11.44,
          "low": 11.25,
          "close": 11.25,
          "volume": 91.82,
          "close_time": 1769536799999,
          "quote_volume": 1038.4751,
          "trades": 16,
          "taker_buy_base": 47.99,
          "taker_buy_quote": 543.2256
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 11.3,
          "high": 11.46,
          "low": 11.3,
          "close": 11.46,
          "volume": 301.93,
          "close_time": 1769540399999,
          "quote_volume": 3416.0219,
          "trades": 17,
          "taker_buy_base": 262.46,
          "taker_buy_quote": 2969.9087
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 11.42,
          "high": 11.46,
          "low": 11.41,
          "close": 11.46,
          "volume": 169.2,
          "close_time": 1769543999999,
          "quote_volume": 1936.4699,
          "trades": 12,
          "taker_buy_base": 152.93,
          "taker_buy_quote": 1750.5299
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 11.48,
          "high": 11.61,
          "low": 11.48,
          "close": 11.6,
          "volume": 170.26,
          "close_time": 1769547599999,
          "quote_volume": 1968.5795,
          "trades": 31,
          "taker_buy_base": 60.94,
          "taker_buy_quote": 704.0384
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 11.6,
          "high": 11.61,
          "low": 11.54,
          "close": 11.54,
          "volume": 148.02,
          "close_time": 1769551199999,
          "quote_volume": 1712.1024,
          "trades": 20,
          "taker_buy_base": 103.75,
          "taker_buy_quote": 1199.6746
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 11.52,
          "high": 11.62,
          "low": 11.51,
          "close": 11.62,
          "volume": 427.9,
          "close_time": 1769554799999,
          "quote_volume": 4946.7281,
          "trades": 13,
          "taker_buy_base": 29.54,
          "taker_buy_quote": 341.5169
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 11.57,
          "high": 11.59,
          "low": 11.57,
          "close": 11.58,
          "volume": 278.45,
          "close_time": 1769558399999,
          "quote_volume": 3224.2173,
          "trades": 9,
          "taker_buy_base": 1.3,
          "taker_buy_quote": 15.054
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 11.59,
          "high": 11.59,
          "low": 11.54,
          "close": 11.58,
          "volume": 32.44,
          "close_time": 1769561999999,
          "quote_volume": 374.6214,
          "trades": 9,
          "taker_buy_base": 8.94,
          "taker_buy_quote": 103.4314
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 11.57,
          "high": 11.57,
          "low": 11.51,
          "close": 11.54,
          "volume": 41.7,
          "close_time": 1769565599999,
          "quote_volume": 480.8349,
          "trades": 7,
          "taker_buy_base": 15.57,
          "taker_buy_quote": 179.5797
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 11.52,
          "high": 11.52,
          "low": 11.5,
          "close": 11.5,
          "volume": 26.56,
          "close_time": 1769569199999,
          "quote_volume": 305.4504,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 11.52,
          "high": 11.53,
          "low": 11.52,
          "close": 11.53,
          "volume": 5.21,
          "close_time": 1769572799999,
          "quote_volume": 60.0592,
          "trades": 2,
          "taker_buy_base": 5.21,
          "taker_buy_quote": 60.0592
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 11.5,
          "high": 11.51,
          "low": 11.49,
          "close": 11.51,
          "volume": 16.44,
          "close_time": 1769576399999,
          "quote_volume": 189.0657,
          "trades": 4,
          "taker_buy_base": 9.65,
          "taker_buy_quote": 111.0486
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 11.53,
          "high": 11.53,
          "low": 11.53,
          "close": 11.53,
          "volume": 126.36,
          "close_time": 1769579999999,
          "quote_volume": 1456.9308,
          "trades": 5,
          "taker_buy_base": 118.77,
          "taker_buy_quote": 1369.4181
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 11.55,
          "high": 11.58,
          "low": 11.55,
          "close": 11.58,
          "volume": 279.04,
          "close_time": 1769583599999,
          "quote_volume": 3223.1151,
          "trades": 7,
          "taker_buy_base": 279.04,
          "taker_buy_quote": 3223.1151
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 11.57,
          "high": 11.57,
          "low": 11.53,
          "close": 11.53,
          "volume": 131.24,
          "close_time": 1769587199999,
          "quote_volume": 1517.8288,
          "trades": 6,
          "taker_buy_base": 17.58,
          "taker_buy_quote": 202.811
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 11.51,
          "high": 11.52,
          "low": 11.49,
          "close": 11.49,
          "volume": 26.91,
          "close_time": 1769590799999,
          "quote_volume": 309.3242,
          "trades": 12,
          "taker_buy_base": 18.31,
          "taker_buy_quote": 210.474
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 11.49,
          "high": 11.58,
          "low": 11.49,
          "close": 11.55,
          "volume": 137.8,
          "close_time": 1769594399999,
          "quote_volume": 1591.7117,
          "trades": 15,
          "taker_buy_base": 73.11,
          "taker_buy_quote": 844.8491
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 11.55,
          "high": 11.56,
          "low": 11.55,
          "close": 11.56,
          "volume": 14.64,
          "close_time": 1769597999999,
          "quote_volume": 169.1649,
          "trades": 3,
          "taker_buy_base": 1.9,
          "taker_buy_quote": 21.964
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 11.54,
          "high": 11.54,
          "low": 11.52,
          "close": 11.52,
          "volume": 3.78,
          "close_time": 1769601599999,
          "quote_volume": 43.579,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 11.58,
          "high": 11.58,
          "low": 11.52,
          "close": 11.53,
          "volume": 79.33,
          "close_time": 1769605199999,
          "quote_volume": 916.3559,
          "trades": 15,
          "taker_buy_base": 18.32,
          "taker_buy_quote": 211.4055
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 11.55,
          "high": 11.57,
          "low": 11.53,
          "close": 11.53,
          "volume": 28.42,
          "close_time": 1769608799999,
          "quote_volume": 328.3384,
          "trades": 7,
          "taker_buy_base": 14.47,
          "taker_buy_quote": 167.29
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 11.52,
          "high": 11.56,
          "low": 11.49,
          "close": 11.54,
          "volume": 36.27,
          "close_time": 1769612399999,
          "quote_volume": 418.0552,
          "trades": 15,
          "taker_buy_base": 26.65,
          "taker_buy_quote": 307.4171
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 11.45,
          "high": 11.5,
          "low": 11.45,
          "close": 11.5,
          "volume": 12.46,
          "close_time": 1769615999999,
          "quote_volume": 142.9393,
          "trades": 7,
          "taker_buy_base": 11.8,
          "taker_buy_quote": 135.3823
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 11.44,
          "high": 11.46,
          "low": 11.41,
          "close": 11.44,
          "volume": 210.07,
          "close_time": 1769619599999,
          "quote_volume": 2402.3341,
          "trades": 15,
          "taker_buy_base": 156.26,
          "taker_buy_quote": 1788.2049
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 11.44,
          "high": 11.52,
          "low": 11.39,
          "close": 11.52,
          "volume": 99.88,
          "close_time": 1769623199999,
          "quote_volume": 1144.5093,
          "trades": 21,
          "taker_buy_base": 68.24,
          "taker_buy_quote": 782.3761
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 11.47,
          "high": 11.47,
          "low": 11.41,
          "close": 11.42,
          "volume": 142.16,
          "close_time": 1769626799999,
          "quote_volume": 1628.3339,
          "trades": 13,
          "taker_buy_base": 18.85,
          "taker_buy_quote": 215.4312
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 11.44,
          "high": 11.51,
          "low": 11.42,
          "close": 11.51,
          "volume": 96.29,
          "close_time": 1769630399999,
          "quote_volume": 1102.5762,
          "trades": 29,
          "taker_buy_base": 58.27,
          "taker_buy_quote": 667.4859
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 11.52,
          "high": 11.55,
          "low": 11.46,
          "close": 11.5,
          "volume": 437.41,
          "close_time": 1769633999999,
          "quote_volume": 5023.8803,
          "trades": 33,
          "taker_buy_base": 218.28,
          "taker_buy_quote": 2507.1201
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 11.47,
          "high": 11.56,
          "low": 11.44,
          "close": 11.53,
          "volume": 216.63,
          "close_time": 1769637599999,
          "quote_volume": 2493.5399,
          "trades": 67,
          "taker_buy_base": 146.59,
          "taker_buy_quote": 1687.8777
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 11.53,
          "high": 11.58,
          "low": 11.5,
          "close": 11.58,
          "volume": 342.38,
          "close_time": 1769641199999,
          "quote_volume": 3944.3001,
          "trades": 16,
          "taker_buy_base": 318.93,
          "taker_buy_quote": 3674.4043
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 11.56,
          "high": 11.56,
          "low": 11.53,
          "close": 11.53,
          "volume": 25.81,
          "close_time": 1769644799999,
          "quote_volume": 297.863,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 11.5,
          "high": 11.5,
          "low": 11.49,
          "close": 11.49,
          "volume": 11.26,
          "close_time": 1769648399999,
          "quote_volume": 129.4221,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 11.47,
          "high": 11.47,
          "low": 11.41,
          "close": 11.41,
          "volume": 29.45,
          "close_time": 1769651999999,
          "quote_volume": 336.5367,
          "trades": 6,
          "taker_buy_base": 1.54,
          "taker_buy_quote": 17.6638
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 11.4,
          "high": 11.4,
          "low": 11.28,
          "close": 11.29,
          "volume": 104.68,
          "close_time": 1769655599999,
          "quote_volume": 1184.4799,
          "trades": 19,
          "taker_buy_base": 33.09,
          "taker_buy_quote": 374.7472
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 11.27,
          "high": 11.32,
          "low": 11.27,
          "close": 11.28,
          "volume": 28.56,
          "close_time": 1769659199999,
          "quote_volume": 322.1112,
          "trades": 8,
          "taker_buy_base": 9.76,
          "taker_buy_quote": 110.2119
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 11.26,
          "high": 11.27,
          "low": 11.23,
          "close": 11.26,
          "volume": 44.81,
          "close_time": 1769662799999,
          "quote_volume": 504.0893,
          "trades": 11,
          "taker_buy_base": 10.46,
          "taker_buy_quote": 117.5698
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 11.26,
          "high": 11.26,
          "low": 11.26,
          "close": 11.26,
          "volume": 8.89,
          "close_time": 1769666399999,
          "quote_volume": 100.1014,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 11.27,
          "high": 11.29,
          "low": 11.27,
          "close": 11.28,
          "volume": 96.62,
          "close_time": 1769669999999,
          "quote_volume": 1089.4882,
          "trades": 10,
          "taker_buy_base": 60.24,
          "taker_buy_quote": 679.2317
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 11.29,
          "high": 11.29,
          "low": 11.25,
          "close": 11.27,
          "volume": 49.77,
          "close_time": 1769673599999,
          "quote_volume": 560.5158,
          "trades": 8,
          "taker_buy_base": 6.69,
          "taker_buy_quote": 75.5121
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 11.24,
          "high": 11.25,
          "low": 11.21,
          "close": 11.21,
          "volume": 99.97,
          "close_time": 1769677199999,
          "quote_volume": 1121.9919,
          "trades": 27,
          "taker_buy_base": 18.65,
          "taker_buy_quote": 209.5098
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 11.2,
          "high": 11.22,
          "low": 11.2,
          "close": 11.21,
          "volume": 9.94,
          "close_time": 1769680799999,
          "quote_volume": 111.411,
          "trades": 4,
          "taker_buy_base": 0.89,
          "taker_buy_quote": 9.9858
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 11.23,
          "high": 11.23,
          "low": 11.21,
          "close": 11.21,
          "volume": 36.83,
          "close_time": 1769684399999,
          "quote_volume": 413.4514,
          "trades": 8,
          "taker_buy_base": 25.08,
          "taker_buy_quote": 281.4989
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 11.21,
          "high": 11.23,
          "low": 11.15,
          "close": 11.17,
          "volume": 337.9,
          "close_time": 1769687999999,
          "quote_volume": 3792.9654,
          "trades": 18,
          "taker_buy_base": 56.29,
          "taker_buy_quote": 631.0367
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 11.18,
          "high": 11.2,
          "low": 11.13,
          "close": 11.13,
          "volume": 543.99,
          "close_time": 1769691599999,
          "quote_volume": 6083.386,
          "trades": 28,
          "taker_buy_base": 500.21,
          "taker_buy_quote": 5595.073
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 11.14,
          "high": 11.16,
          "low": 11.14,
          "close": 11.15,
          "volume": 116.1,
          "close_time": 1769695199999,
          "quote_volume": 1293.5258,
          "trades": 12,
          "taker_buy_base": 112.56,
          "taker_buy_quote": 1254.0548
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 11.17,
          "high": 11.17,
          "low": 10.92,
          "close": 10.92,
          "volume": 669.23,
          "close_time": 1769698799999,
          "quote_volume": 7373.0199,
          "trades": 70,
          "taker_buy_base": 400.24,
          "taker_buy_quote": 4408.6076
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 10.92,
          "high": 10.92,
          "low": 10.63,
          "close": 10.75,
          "volume": 552.94,
          "close_time": 1769702399999,
          "quote_volume": 5952.2068,
          "trades": 120,
          "taker_buy_base": 345.5,
          "taker_buy_quote": 3722.7825
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 10.74,
          "high": 10.85,
          "low": 10.66,
          "close": 10.85,
          "volume": 400.96,
          "close_time": 1769705999999,
          "quote_volume": 4305.9567,
          "trades": 63,
          "taker_buy_base": 314.62,
          "taker_buy_quote": 3378.1204
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 10.85,
          "high": 10.92,
          "low": 10.76,
          "close": 10.77,
          "volume": 82.77,
          "close_time": 1769709599999,
          "quote_volume": 898.6247,
          "trades": 22,
          "taker_buy_base": 27.1,
          "taker_buy_quote": 294.6521
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 10.77,
          "high": 10.79,
          "low": 10.6,
          "close": 10.6,
          "volume": 1277.67,
          "close_time": 1769713199999,
          "quote_volume": 13690.3017,
          "trades": 94,
          "taker_buy_base": 305.52,
          "taker_buy_quote": 3268.8626
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 10.59,
          "high": 10.71,
          "low": 10.58,
          "close": 10.68,
          "volume": 330.64,
          "close_time": 1769716799999,
          "quote_volume": 3516.5075,
          "trades": 56,
          "taker_buy_base": 294.73,
          "taker_buy_quote": 3133.1128
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 10.68,
          "high": 10.78,
          "low": 10.67,
          "close": 10.78,
          "volume": 639.16,
          "close_time": 1769720399999,
          "quote_volume": 6825.3116,
          "trades": 20,
          "taker_buy_base": 361.29,
          "taker_buy_quote": 3857.66
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 10.79,
          "high": 10.81,
          "low": 10.77,
          "close": 10.78,
          "volume": 126.21,
          "close_time": 1769723999999,
          "quote_volume": 1361.3927,
          "trades": 24,
          "taker_buy_base": 119.6,
          "taker_buy_quote": 1290.0681
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 10.81,
          "high": 10.86,
          "low": 10.77,
          "close": 10.79,
          "volume": 568.4,
          "close_time": 1769727599999,
          "quote_volume": 6128.8087,
          "trades": 27,
          "taker_buy_base": 560.49,
          "taker_buy_quote": 6043.3127
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 10.79,
          "high": 10.8,
          "low": 10.77,
          "close": 10.8,
          "volume": 20.92,
          "close_time": 1769731199999,
          "quote_volume": 225.6041,
          "trades": 4,
          "taker_buy_base": 20.92,
          "taker_buy_quote": 225.6041
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 10.79,
          "high": 10.81,
          "low": 10.79,
          "close": 10.8,
          "volume": 306.02,
          "close_time": 1769734799999,
          "quote_volume": 3306.4616,
          "trades": 43,
          "taker_buy_base": 59.96,
          "taker_buy_quote": 647.8051
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 10.8,
          "high": 10.85,
          "low": 10.42,
          "close": 10.67,
          "volume": 1643.24,
          "close_time": 1769738399999,
          "quote_volume": 17359.555,
          "trades": 208,
          "taker_buy_base": 793.44,
          "taker_buy_quote": 8348.4058
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 10.67,
          "high": 10.67,
          "low": 10.44,
          "close": 10.55,
          "volume": 439.73,
          "close_time": 1769741999999,
          "quote_volume": 4613.4135,
          "trades": 40,
          "taker_buy_base": 334.37,
          "taker_buy_quote": 3508.5079
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 10.56,
          "high": 10.63,
          "low": 10.56,
          "close": 10.6,
          "volume": 904.17,
          "close_time": 1769745599999,
          "quote_volume": 9589.4999,
          "trades": 44,
          "taker_buy_base": 585.89,
          "taker_buy_quote": 6210.7783
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 10.61,
          "high": 10.63,
          "low": 10.6,
          "close": 10.63,
          "volume": 5.11,
          "close_time": 1769749199999,
          "quote_volume": 54.2337,
          "trades": 4,
          "taker_buy_base": 2.83,
          "taker_buy_quote": 30.0263
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 10.62,
          "high": 10.64,
          "low": 10.6,
          "close": 10.62,
          "volume": 383.97,
          "close_time": 1769752799999,
          "quote_volume": 4077.7207,
          "trades": 40,
          "taker_buy_base": 272.22,
          "taker_buy_quote": 2891.9807
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 10.6,
          "high": 10.6,
          "low": 10.43,
          "close": 10.47,
          "volume": 334.99,
          "close_time": 1769756399999,
          "quote_volume": 3524.5151,
          "trades": 51,
          "taker_buy_base": 133.53,
          "taker_buy_quote": 1403.7439
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 10.48,
          "high": 10.65,
          "low": 10.48,
          "close": 10.59,
          "volume": 1401.63,
          "close_time": 1769759999999,
          "quote_volume": 14761.316,
          "trades": 39,
          "taker_buy_base": 491.47,
          "taker_buy_quote": 5177.1444
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 10.59,
          "high": 10.62,
          "low": 10.53,
          "close": 10.55,
          "volume": 663.79,
          "close_time": 1769763599999,
          "quote_volume": 7030.5416,
          "trades": 40,
          "taker_buy_base": 554.31,
          "taker_buy_quote": 5874.6286
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 10.57,
          "high": 10.59,
          "low": 10.51,
          "close": 10.53,
          "volume": 1792.8,
          "close_time": 1769767199999,
          "quote_volume": 18894.893,
          "trades": 84,
          "taker_buy_base": 588.35,
          "taker_buy_quote": 6213.0838
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 10.56,
          "high": 10.59,
          "low": 10.53,
          "close": 10.59,
          "volume": 391.6,
          "close_time": 1769770799999,
          "quote_volume": 4139.2674,
          "trades": 27,
          "taker_buy_base": 180.99,
          "taker_buy_quote": 1911.2226
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 10.63,
          "high": 10.72,
          "low": 10.6,
          "close": 10.72,
          "volume": 373.66,
          "close_time": 1769774399999,
          "quote_volume": 3973.3537,
          "trades": 29,
          "taker_buy_base": 230.58,
          "taker_buy_quote": 2452.7671
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 10.73,
          "high": 10.73,
          "low": 10.66,
          "close": 10.67,
          "volume": 111.42,
          "close_time": 1769777999999,
          "quote_volume": 1189.2602,
          "trades": 18,
          "taker_buy_base": 32.36,
          "taker_buy_quote": 345.3978
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 10.65,
          "high": 10.7,
          "low": 10.6,
          "close": 10.62,
          "volume": 933.44,
          "close_time": 1769781599999,
          "quote_volume": 9941.6603,
          "trades": 41,
          "taker_buy_base": 367.3,
          "taker_buy_quote": 3912.1302
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 10.65,
          "high": 10.77,
          "low": 10.65,
          "close": 10.65,
          "volume": 1292.95,
          "close_time": 1769785199999,
          "quote_volume": 13816.9372,
          "trades": 59,
          "taker_buy_base": 825.94,
          "taker_buy_quote": 8839.0851
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 10.67,
          "high": 10.72,
          "low": 10.61,
          "close": 10.69,
          "volume": 303.99,
          "close_time": 1769788799999,
          "quote_volume": 3249.9731,
          "trades": 19,
          "taker_buy_base": 291.25,
          "taker_buy_quote": 3114.0712
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 10.68,
          "high": 10.75,
          "low": 10.65,
          "close": 10.71,
          "volume": 395.67,
          "close_time": 1769792399999,
          "quote_volume": 4234.7605,
          "trades": 17,
          "taker_buy_base": 54.82,
          "taker_buy_quote": 587.2126
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 10.69,
          "high": 10.76,
          "low": 10.65,
          "close": 10.65,
          "volume": 1031.53,
          "close_time": 1769795999999,
          "quote_volume": 11031.2943,
          "trades": 32,
          "taker_buy_base": 209.1,
          "taker_buy_quote": 2239.636
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 10.64,
          "high": 10.76,
          "low": 10.39,
          "close": 10.76,
          "volume": 1970.53,
          "close_time": 1769799599999,
          "quote_volume": 20914.4313,
          "trades": 90,
          "taker_buy_base": 1220.1,
          "taker_buy_quote": 12936.0293
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 10.74,
          "high": 10.78,
          "low": 10.71,
          "close": 10.72,
          "volume": 1078.38,
          "close_time": 1769803199999,
          "quote_volume": 11573.9818,
          "trades": 43,
          "taker_buy_base": 259.57,
          "taker_buy_quote": 2783.2513
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 10.72,
          "high": 10.72,
          "low": 10.58,
          "close": 10.59,
          "volume": 637.04,
          "close_time": 1769806799999,
          "quote_volume": 6761.8767,
          "trades": 22,
          "taker_buy_base": 352.41,
          "taker_buy_quote": 3747.4762
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 10.58,
          "high": 10.65,
          "low": 10.56,
          "close": 10.61,
          "volume": 1169.72,
          "close_time": 1769810399999,
          "quote_volume": 12413.6297,
          "trades": 51,
          "taker_buy_base": 853.31,
          "taker_buy_quote": 9054.9002
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 10.62,
          "high": 10.64,
          "low": 10.55,
          "close": 10.59,
          "volume": 470.83,
          "close_time": 1769813999999,
          "quote_volume": 4970.7421,
          "trades": 9,
          "taker_buy_base": 9.04,
          "taker_buy_quote": 95.9511
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 10.59,
          "high": 10.59,
          "low": 10.54,
          "close": 10.57,
          "volume": 139.09,
          "close_time": 1769817599999,
          "quote_volume": 1468.219,
          "trades": 10,
          "taker_buy_base": 122.49,
          "taker_buy_quote": 1293.1677
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.6,
          "high": 10.61,
          "low": 10.56,
          "close": 10.57,
          "volume": 309.63,
          "close_time": 1769821199999,
          "quote_volume": 3282.3518,
          "trades": 17,
          "taker_buy_base": 309.63,
          "taker_buy_quote": 3282.3518
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 10.59,
          "high": 10.62,
          "low": 10.58,
          "close": 10.59,
          "volume": 578.67,
          "close_time": 1769824799999,
          "quote_volume": 6129.8579,
          "trades": 19,
          "taker_buy_base": 302.63,
          "taker_buy_quote": 3205.8784
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 10.58,
          "high": 10.63,
          "low": 10.55,
          "close": 10.6,
          "volume": 662.9,
          "close_time": 1769828399999,
          "quote_volume": 7012.7453,
          "trades": 26,
          "taker_buy_base": 435.52,
          "taker_buy_quote": 4607.0649
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 10.58,
          "high": 10.58,
          "low": 10.52,
          "close": 10.52,
          "volume": 343.11,
          "close_time": 1769831999999,
          "quote_volume": 3616.2871,
          "trades": 6,
          "taker_buy_base": 9.46,
          "taker_buy_quote": 99.9922
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 10.53,
          "high": 10.57,
          "low": 10.49,
          "close": 10.49,
          "volume": 331.61,
          "close_time": 1769835599999,
          "quote_volume": 3489.3817,
          "trades": 11,
          "taker_buy_base": 195.72,
          "taker_buy_quote": 2062.5418
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 10.48,
          "high": 10.53,
          "low": 10.48,
          "close": 10.51,
          "volume": 681.9,
          "close_time": 1769839199999,
          "quote_volume": 7169.0486,
          "trades": 25,
          "taker_buy_base": 29.83,
          "taker_buy_quote": 313.5719
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 10.44,
          "high": 10.44,
          "low": 10.4,
          "close": 10.44,
          "volume": 373.6,
          "close_time": 1769842799999,
          "quote_volume": 3886.0888,
          "trades": 14,
          "taker_buy_base": 243.12,
          "taker_buy_quote": 2529.0776
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 10.43,
          "high": 10.43,
          "low": 10.31,
          "close": 10.36,
          "volume": 1004.44,
          "close_time": 1769846399999,
          "quote_volume": 10428.7596,
          "trades": 51,
          "taker_buy_base": 649.8,
          "taker_buy_quote": 6741.1275
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 10.38,
          "high": 10.38,
          "low": 10.17,
          "close": 10.27,
          "volume": 1015.17,
          "close_time": 1769849999999,
          "quote_volume": 10435.6474,
          "trades": 93,
          "taker_buy_base": 578.87,
          "taker_buy_quote": 5927.2238
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 10.27,
          "high": 10.32,
          "low": 10.26,
          "close": 10.28,
          "volume": 528.33,
          "close_time": 1769853599999,
          "quote_volume": 5439.9744,
          "trades": 18,
          "taker_buy_base": 501.81,
          "taker_buy_quote": 5166.9804
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 10.27,
          "high": 10.32,
          "low": 10.24,
          "close": 10.32,
          "volume": 385.11,
          "close_time": 1769857199999,
          "quote_volume": 3964.2428,
          "trades": 16,
          "taker_buy_base": 149.8,
          "taker_buy_quote": 1540.7877
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 10.28,
          "high": 10.28,
          "low": 10.24,
          "close": 10.24,
          "volume": 1426.79,
          "close_time": 1769860799999,
          "quote_volume": 14632.2113,
          "trades": 33,
          "taker_buy_base": 585.56,
          "taker_buy_quote": 6009.7012
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 10.25,
          "high": 10.25,
          "low": 10.22,
          "close": 10.22,
          "volume": 427.68,
          "close_time": 1769864399999,
          "quote_volume": 4377.6843,
          "trades": 6,
          "taker_buy_base": 427.68,
          "taker_buy_quote": 4377.6843
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 10.2,
          "high": 10.22,
          "low": 10.16,
          "close": 10.18,
          "volume": 537.69,
          "close_time": 1769867999999,
          "quote_volume": 5475.5849,
          "trades": 21,
          "taker_buy_base": 213.93,
          "taker_buy_quote": 2178.7691
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 10.21,
          "high": 10.21,
          "low": 9.74,
          "close": 9.93,
          "volume": 1456.11,
          "close_time": 1769871599999,
          "quote_volume": 14521.0634,
          "trades": 150,
          "taker_buy_base": 430.15,
          "taker_buy_quote": 4264.0706
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 9.94,
          "high": 10.07,
          "low": 9.94,
          "close": 9.99,
          "volume": 175.03,
          "close_time": 1769875199999,
          "quote_volume": 1745.5959,
          "trades": 29,
          "taker_buy_base": 116.06,
          "taker_buy_quote": 1155.7258
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 10.0,
          "high": 10.07,
          "low": 9.88,
          "close": 9.88,
          "volume": 824.65,
          "close_time": 1769878799999,
          "quote_volume": 8238.2902,
          "trades": 52,
          "taker_buy_base": 467.39,
          "taker_buy_quote": 4671.9342
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 9.89,
          "high": 9.89,
          "low": 9.27,
          "close": 9.49,
          "volume": 2786.9,
          "close_time": 1769882399999,
          "quote_volume": 26417.0146,
          "trades": 325,
          "taker_buy_base": 1170.32,
          "taker_buy_quote": 11093.1701
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 9.49,
          "high": 9.67,
          "low": 9.02,
          "close": 9.47,
          "volume": 5136.86,
          "close_time": 1769885999999,
          "quote_volume": 47842.8243,
          "trades": 317,
          "taker_buy_base": 2473.71,
          "taker_buy_quote": 23001.6827
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 9.46,
          "high": 9.62,
          "low": 9.46,
          "close": 9.53,
          "volume": 838.65,
          "close_time": 1769889599999,
          "quote_volume": 7996.6408,
          "trades": 47,
          "taker_buy_base": 342.03,
          "taker_buy_quote": 3258.1273
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 9.53,
          "high": 9.58,
          "low": 9.49,
          "close": 9.56,
          "volume": 786.08,
          "close_time": 1769893199999,
          "quote_volume": 7488.0258,
          "trades": 32,
          "taker_buy_base": 447.36,
          "taker_buy_quote": 4264.668
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 9.57,
          "high": 9.61,
          "low": 9.4,
          "close": 9.58,
          "volume": 1852.92,
          "close_time": 1769896799999,
          "quote_volume": 17623.9093,
          "trades": 165,
          "taker_buy_base": 1067.44,
          "taker_buy_quote": 10168.2245
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 9.58,
          "high": 9.59,
          "low": 9.57,
          "close": 9.57,
          "volume": 512.51,
          "close_time": 1769900399999,
          "quote_volume": 4911.6873,
          "trades": 13,
          "taker_buy_base": 512.51,
          "taker_buy_quote": 4911.6873
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 9.63,
          "high": 9.81,
          "low": 9.63,
          "close": 9.74,
          "volume": 516.7,
          "close_time": 1769903999999,
          "quote_volume": 5007.9962,
          "trades": 45,
          "taker_buy_base": 431.88,
          "taker_buy_quote": 4180.2443
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 9.77,
          "high": 9.83,
          "low": 9.75,
          "close": 9.78,
          "volume": 1372.73,
          "close_time": 1769907599999,
          "quote_volume": 13428.4255,
          "trades": 53,
          "taker_buy_base": 734.96,
          "taker_buy_quote": 7195.0613
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 9.77,
          "high": 9.77,
          "low": 9.68,
          "close": 9.73,
          "volume": 333.59,
          "close_time": 1769911199999,
          "quote_volume": 3241.694,
          "trades": 20,
          "taker_buy_base": 78.53,
          "taker_buy_quote": 765.0255
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 9.74,
          "high": 9.8,
          "low": 9.74,
          "close": 9.78,
          "volume": 66.46,
          "close_time": 1769914799999,
          "quote_volume": 649.3207,
          "trades": 17,
          "taker_buy_base": 56.58,
          "taker_buy_quote": 552.6491
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 9.76,
          "high": 9.79,
          "low": 9.76,
          "close": 9.79,
          "volume": 67.5,
          "close_time": 1769918399999,
          "quote_volume": 659.9258,
          "trades": 18,
          "taker_buy_base": 51.58,
          "taker_buy_quote": 504.3054
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 9.8,
          "high": 9.82,
          "low": 9.8,
          "close": 9.82,
          "volume": 1.95,
          "close_time": 1769921999999,
          "quote_volume": 19.1286,
          "trades": 2,
          "taker_buy_base": 1.95,
          "taker_buy_quote": 19.1286
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 9.79,
          "high": 9.85,
          "low": 9.79,
          "close": 9.81,
          "volume": 372.09,
          "close_time": 1769925599999,
          "quote_volume": 3649.7824,
          "trades": 15,
          "taker_buy_base": 220.66,
          "taker_buy_quote": 2164.9332
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 9.82,
          "high": 9.85,
          "low": 9.81,
          "close": 9.83,
          "volume": 614.64,
          "close_time": 1769929199999,
          "quote_volume": 6041.5939,
          "trades": 36,
          "taker_buy_base": 130.91,
          "taker_buy_quote": 1288.4747
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 9.83,
          "high": 9.88,
          "low": 9.79,
          "close": 9.88,
          "volume": 168.49,
          "close_time": 1769932799999,
          "quote_volume": 1652.8771,
          "trades": 14,
          "taker_buy_base": 25.39,
          "taker_buy_quote": 249.5853
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 9.88,
          "high": 9.91,
          "low": 9.83,
          "close": 9.87,
          "volume": 1212.87,
          "close_time": 1769936399999,
          "quote_volume": 11957.8601,
          "trades": 35,
          "taker_buy_base": 426.55,
          "taker_buy_quote": 4201.201
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 9.88,
          "high": 9.88,
          "low": 9.82,
          "close": 9.86,
          "volume": 618.11,
          "close_time": 1769939999999,
          "quote_volume": 6084.4245,
          "trades": 32,
          "taker_buy_base": 206.96,
          "taker_buy_quote": 2038.1277
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 9.86,
          "high": 9.89,
          "low": 9.75,
          "close": 9.75,
          "volume": 248.85,
          "close_time": 1769943599999,
          "quote_volume": 2443.1311,
          "trades": 18,
          "taker_buy_base": 135.64,
          "taker_buy_quote": 1326.7332
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 9.74,
          "high": 9.8,
          "low": 9.73,
          "close": 9.78,
          "volume": 302.41,
          "close_time": 1769947199999,
          "quote_volume": 2961.7053,
          "trades": 27,
          "taker_buy_base": 23.68,
          "taker_buy_quote": 231.3151
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 9.77,
          "high": 9.77,
          "low": 9.7,
          "close": 9.71,
          "volume": 378.74,
          "close_time": 1769950799999,
          "quote_volume": 3684.2269,
          "trades": 19,
          "taker_buy_base": 325.75,
          "taker_buy_quote": 3169.9866
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 9.78,
          "high": 9.8,
          "low": 9.72,
          "close": 9.72,
          "volume": 334.87,
          "close_time": 1769954399999,
          "quote_volume": 3274.1384,
          "trades": 11,
          "taker_buy_base": 208.77,
          "taker_buy_quote": 2039.8128
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 9.72,
          "high": 9.77,
          "low": 9.67,
          "close": 9.77,
          "volume": 271.27,
          "close_time": 1769957999999,
          "quote_volume": 2635.0174,
          "trades": 23,
          "taker_buy_base": 175.83,
          "taker_buy_quote": 1708.1864
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 9.67,
          "high": 9.67,
          "low": 9.47,
          "close": 9.58,
          "volume": 749.22,
          "close_time": 1769961599999,
          "quote_volume": 7167.3514,
          "trades": 53,
          "taker_buy_base": 580.7,
          "taker_buy_quote": 5546.3011
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 9.55,
          "high": 9.63,
          "low": 9.54,
          "close": 9.57,
          "volume": 277.78,
          "close_time": 1769965199999,
          "quote_volume": 2666.8634,
          "trades": 20,
          "taker_buy_base": 82.96,
          "taker_buy_quote": 793.3021
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 9.57,
          "high": 9.58,
          "low": 9.46,
          "close": 9.53,
          "volume": 244.68,
          "close_time": 1769968799999,
          "quote_volume": 2331.622,
          "trades": 15,
          "taker_buy_base": 206.43,
          "taker_buy_quote": 1969.3945
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 9.56,
          "high": 9.68,
          "low": 9.56,
          "close": 9.6,
          "volume": 324.19,
          "close_time": 1769972399999,
          "quote_volume": 3118.8345,
          "trades": 35,
          "taker_buy_base": 233.23,
          "taker_buy_quote": 2241.0309
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.52,
          "close": 9.52,
          "volume": 64.11,
          "close_time": 1769975999999,
          "quote_volume": 614.4758,
          "trades": 14,
          "taker_buy_base": 51.97,
          "taker_buy_quote": 498.696
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 9.52,
          "high": 9.6,
          "low": 9.52,
          "close": 9.55,
          "volume": 326.45,
          "close_time": 1769979599999,
          "quote_volume": 3129.7756,
          "trades": 18,
          "taker_buy_base": 15.85,
          "taker_buy_quote": 151.082
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 9.55,
          "high": 9.55,
          "low": 9.46,
          "close": 9.47,
          "volume": 171.17,
          "close_time": 1769983199999,
          "quote_volume": 1623.6167,
          "trades": 26,
          "taker_buy_base": 62.96,
          "taker_buy_quote": 598.3002
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 9.45,
          "high": 9.6,
          "low": 9.45,
          "close": 9.57,
          "volume": 105.66,
          "close_time": 1769986799999,
          "quote_volume": 1010.0762,
          "trades": 14,
          "taker_buy_base": 34.53,
          "taker_buy_quote": 330.6
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 9.46,
          "high": 9.62,
          "low": 9.31,
          "close": 9.51,
          "volume": 1088.23,
          "close_time": 1769990399999,
          "quote_volume": 10340.6575,
          "trades": 59,
          "taker_buy_base": 693.36,
          "taker_buy_quote": 6588.488
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.51,
          "high": 9.72,
          "low": 9.5,
          "close": 9.63,
          "volume": 618.93,
          "close_time": 1769993999999,
          "quote_volume": 5980.5658,
          "trades": 58,
          "taker_buy_base": 378.69,
          "taker_buy_quote": 3653.438
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 9.66,
          "high": 9.74,
          "low": 9.62,
          "close": 9.68,
          "volume": 311.8,
          "close_time": 1769997599999,
          "quote_volume": 3023.3443,
          "trades": 28,
          "taker_buy_base": 62.78,
          "taker_buy_quote": 607.6907
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 9.65,
          "high": 9.65,
          "low": 9.58,
          "close": 9.58,
          "volume": 13.76,
          "close_time": 1770001199999,
          "quote_volume": 132.4866,
          "trades": 6,
          "taker_buy_base": 7.59,
          "taker_buy_quote": 73.0917
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 9.57,
          "high": 9.57,
          "low": 9.23,
          "close": 9.55,
          "volume": 1105.25,
          "close_time": 1770004799999,
          "quote_volume": 10327.8803,
          "trades": 61,
          "taker_buy_base": 307.51,
          "taker_buy_quote": 2871.0672
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 9.52,
          "high": 9.67,
          "low": 9.43,
          "close": 9.55,
          "volume": 536.98,
          "close_time": 1770008399999,
          "quote_volume": 5139.1898,
          "trades": 45,
          "taker_buy_base": 343.65,
          "taker_buy_quote": 3289.1713
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 9.52,
          "high": 9.53,
          "low": 9.24,
          "close": 9.32,
          "volume": 2756.49,
          "close_time": 1770011999999,
          "quote_volume": 25559.64,
          "trades": 55,
          "taker_buy_base": 359.76,
          "taker_buy_quote": 3374.1243
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 9.33,
          "high": 9.51,
          "low": 9.21,
          "close": 9.44,
          "volume": 1894.32,
          "close_time": 1770015599999,
          "quote_volume": 17707.7433,
          "trades": 71,
          "taker_buy_base": 1031.63,
          "taker_buy_quote": 9670.4594
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 9.46,
          "high": 9.51,
          "low": 9.45,
          "close": 9.49,
          "volume": 372.89,
          "close_time": 1770019199999,
          "quote_volume": 3534.1423,
          "trades": 21,
          "taker_buy_base": 368.81,
          "taker_buy_quote": 3495.5047
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 9.48,
          "high": 9.5,
          "low": 9.47,
          "close": 9.47,
          "volume": 329.66,
          "close_time": 1770022799999,
          "quote_volume": 3128.402,
          "trades": 22,
          "taker_buy_base": 311.89,
          "taker_buy_quote": 2959.787
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 9.45,
          "high": 9.62,
          "low": 9.42,
          "close": 9.55,
          "volume": 1106.85,
          "close_time": 1770026399999,
          "quote_volume": 10547.8597,
          "trades": 62,
          "taker_buy_base": 667.27,
          "taker_buy_quote": 6352.5032
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 9.57,
          "high": 9.6,
          "low": 9.56,
          "close": 9.59,
          "volume": 981.03,
          "close_time": 1770029999999,
          "quote_volume": 9392.3077,
          "trades": 50,
          "taker_buy_base": 700.49,
          "taker_buy_quote": 6707.2573
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.58,
          "close": 9.59,
          "volume": 1105.13,
          "close_time": 1770033599999,
          "quote_volume": 10602.9184,
          "trades": 36,
          "taker_buy_base": 523.77,
          "taker_buy_quote": 5027.0965
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 9.58,
          "high": 9.67,
          "low": 9.58,
          "close": 9.67,
          "volume": 524.93,
          "close_time": 1770037199999,
          "quote_volume": 5046.2891,
          "trades": 17,
          "taker_buy_base": 420.0,
          "taker_buy_quote": 4034.7837
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 9.65,
          "high": 9.73,
          "low": 9.64,
          "close": 9.72,
          "volume": 2279.51,
          "close_time": 1770040799999,
          "quote_volume": 22086.9549,
          "trades": 92,
          "taker_buy_base": 1870.25,
          "taker_buy_quote": 18120.3038
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 9.72,
          "high": 9.8,
          "low": 9.65,
          "close": 9.74,
          "volume": 1215.49,
          "close_time": 1770044399999,
          "quote_volume": 11816.5744,
          "trades": 77,
          "taker_buy_base": 919.79,
          "taker_buy_quote": 8958.2177
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 9.74,
          "high": 9.92,
          "low": 9.74,
          "close": 9.86,
          "volume": 237.08,
          "close_time": 1770047999999,
          "quote_volume": 2336.9647,
          "trades": 46,
          "taker_buy_base": 215.5,
          "taker_buy_quote": 2124.2588
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 9.87,
          "high": 9.88,
          "low": 9.83,
          "close": 9.83,
          "volume": 287.97,
          "close_time": 1770051599999,
          "quote_volume": 2837.4272,
          "trades": 36,
          "taker_buy_base": 273.5,
          "taker_buy_quote": 2694.8224
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 9.86,
          "high": 9.88,
          "low": 9.81,
          "close": 9.83,
          "volume": 306.96,
          "close_time": 1770055199999,
          "quote_volume": 3020.7824,
          "trades": 23,
          "taker_buy_base": 235.42,
          "taker_buy_quote": 2316.3744
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 9.81,
          "high": 9.85,
          "low": 9.79,
          "close": 9.85,
          "volume": 350.17,
          "close_time": 1770058799999,
          "quote_volume": 3441.8897,
          "trades": 26,
          "taker_buy_base": 180.99,
          "taker_buy_quote": 1777.8478
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 9.85,
          "high": 9.86,
          "low": 9.8,
          "close": 9.82,
          "volume": 563.77,
          "close_time": 1770062399999,
          "quote_volume": 5535.0744,
          "trades": 27,
          "taker_buy_base": 185.63,
          "taker_buy_quote": 1821.7205
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 9.77,
          "high": 9.8,
          "low": 9.75,
          "close": 9.77,
          "volume": 313.58,
          "close_time": 1770065999999,
          "quote_volume": 3066.7612,
          "trades": 30,
          "taker_buy_base": 209.55,
          "taker_buy_quote": 2047.8139
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 9.8,
          "high": 9.82,
          "low": 9.8,
          "close": 9.82,
          "volume": 149.83,
          "close_time": 1770069599999,
          "quote_volume": 1469.4672,
          "trades": 10,
          "taker_buy_base": 148.58,
          "taker_buy_quote": 1457.2047
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 9.83,
          "high": 9.86,
          "low": 9.83,
          "close": 9.85,
          "volume": 99.48,
          "close_time": 1770073199999,
          "quote_volume": 979.7993,
          "trades": 13,
          "taker_buy_base": 38.6,
          "taker_buy_quote": 380.2401
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 9.85,
          "high": 9.85,
          "low": 9.81,
          "close": 9.81,
          "volume": 137.23,
          "close_time": 1770076799999,
          "quote_volume": 1348.6115,
          "trades": 15,
          "taker_buy_base": 117.36,
          "taker_buy_quote": 1153.1879
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 9.81,
          "high": 9.81,
          "low": 9.76,
          "close": 9.81,
          "volume": 550.94,
          "close_time": 1770080399999,
          "quote_volume": 5394.5428,
          "trades": 10,
          "taker_buy_base": 438.19,
          "taker_buy_quote": 4293.8883
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 9.78,
          "high": 9.78,
          "low": 9.76,
          "close": 9.76,
          "volume": 149.42,
          "close_time": 1770083999999,
          "quote_volume": 1459.1964,
          "trades": 7,
          "taker_buy_base": 146.63,
          "taker_buy_quote": 1431.9316
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 9.71,
          "high": 9.71,
          "low": 9.6,
          "close": 9.63,
          "volume": 834.7,
          "close_time": 1770087599999,
          "quote_volume": 8042.1918,
          "trades": 34,
          "taker_buy_base": 216.78,
          "taker_buy_quote": 2084.2202
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 9.63,
          "high": 9.74,
          "low": 9.61,
          "close": 9.74,
          "volume": 435.31,
          "close_time": 1770091199999,
          "quote_volume": 4238.0254,
          "trades": 19,
          "taker_buy_base": 427.02,
          "taker_buy_quote": 4158.1713
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 9.72,
          "high": 9.79,
          "low": 9.72,
          "close": 9.79,
          "volume": 295.47,
          "close_time": 1770094799999,
          "quote_volume": 2881.5773,
          "trades": 26,
          "taker_buy_base": 291.52,
          "taker_buy_quote": 2843.1121
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 9.76,
          "high": 9.76,
          "low": 9.73,
          "close": 9.74,
          "volume": 803.66,
          "close_time": 1770098399999,
          "quote_volume": 7834.7711,
          "trades": 35,
          "taker_buy_base": 353.41,
          "taker_buy_quote": 3447.2028
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 9.72,
          "high": 9.74,
          "low": 9.66,
          "close": 9.74,
          "volume": 467.22,
          "close_time": 1770101999999,
          "quote_volume": 4536.0383,
          "trades": 33,
          "taker_buy_base": 180.64,
          "taker_buy_quote": 1758.0626
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 9.74,
          "high": 9.76,
          "low": 9.73,
          "close": 9.75,
          "volume": 285.02,
          "close_time": 1770105599999,
          "quote_volume": 2779.8601,
          "trades": 20,
          "taker_buy_base": 256.6,
          "taker_buy_quote": 2502.9233
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 9.74,
          "high": 9.78,
          "low": 9.74,
          "close": 9.74,
          "volume": 458.7,
          "close_time": 1770109199999,
          "quote_volume": 4477.3275,
          "trades": 15,
          "taker_buy_base": 352.24,
          "taker_buy_quote": 3436.2144
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 9.74,
          "high": 9.76,
          "low": 9.64,
          "close": 9.67,
          "volume": 529.31,
          "close_time": 1770112799999,
          "quote_volume": 5147.6566,
          "trades": 23,
          "taker_buy_base": 250.43,
          "taker_buy_quote": 2436.9124
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 9.67,
          "high": 9.7,
          "low": 9.65,
          "close": 9.65,
          "volume": 195.26,
          "close_time": 1770116399999,
          "quote_volume": 1889.4562,
          "trades": 14,
          "taker_buy_base": 72.8,
          "taker_buy_quote": 705.2485
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 9.67,
          "high": 9.69,
          "low": 9.66,
          "close": 9.67,
          "volume": 339.05,
          "close_time": 1770119999999,
          "quote_volume": 3283.3055,
          "trades": 22,
          "taker_buy_base": 247.17,
          "taker_buy_quote": 2393.6565
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 9.67,
          "high": 9.74,
          "low": 9.67,
          "close": 9.72,
          "volume": 162.05,
          "close_time": 1770123599999,
          "quote_volume": 1572.9739,
          "trades": 19,
          "taker_buy_base": 152.25,
          "taker_buy_quote": 1478.1724
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 9.74,
          "high": 9.74,
          "low": 9.68,
          "close": 9.72,
          "volume": 634.61,
          "close_time": 1770127199999,
          "quote_volume": 6156.9798,
          "trades": 23,
          "taker_buy_base": 142.02,
          "taker_buy_quote": 1377.1429
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 9.7,
          "high": 9.72,
          "low": 9.57,
          "close": 9.58,
          "volume": 528.17,
          "close_time": 1770130799999,
          "quote_volume": 5104.0324,
          "trades": 31,
          "taker_buy_base": 194.69,
          "taker_buy_quote": 1883.3275
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 9.6,
          "high": 9.75,
          "low": 9.6,
          "close": 9.73,
          "volume": 726.36,
          "close_time": 1770134399999,
          "quote_volume": 6999.9898,
          "trades": 53,
          "taker_buy_base": 674.27,
          "taker_buy_quote": 6495.2025
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 9.74,
          "high": 9.74,
          "low": 9.6,
          "close": 9.61,
          "volume": 602.72,
          "close_time": 1770137999999,
          "quote_volume": 5832.6493,
          "trades": 24,
          "taker_buy_base": 137.05,
          "taker_buy_quote": 1328.3545
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 9.61,
          "high": 9.61,
          "low": 9.4,
          "close": 9.41,
          "volume": 313.01,
          "close_time": 1770141599999,
          "quote_volume": 2989.1708,
          "trades": 40,
          "taker_buy_base": 145.06,
          "taker_buy_quote": 1384.4131
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 9.4,
          "high": 9.42,
          "low": 9.19,
          "close": 9.21,
          "volume": 2079.56,
          "close_time": 1770145199999,
          "quote_volume": 19243.8361,
          "trades": 136,
          "taker_buy_base": 1023.12,
          "taker_buy_quote": 9463.2848
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 9.21,
          "high": 9.65,
          "low": 9.19,
          "close": 9.56,
          "volume": 1535.26,
          "close_time": 1770148799999,
          "quote_volume": 14628.2806,
          "trades": 110,
          "taker_buy_base": 590.04,
          "taker_buy_quote": 5611.3255
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 9.59,
          "high": 9.92,
          "low": 9.48,
          "close": 9.82,
          "volume": 1293.16,
          "close_time": 1770152399999,
          "quote_volume": 12590.587,
          "trades": 99,
          "taker_buy_base": 452.1,
          "taker_buy_quote": 4408.003
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 9.86,
          "high": 9.94,
          "low": 9.71,
          "close": 9.71,
          "volume": 413.02,
          "close_time": 1770155999999,
          "quote_volume": 4046.4369,
          "trades": 46,
          "taker_buy_base": 201.28,
          "taker_buy_quote": 1967.1102
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 9.7,
          "high": 9.7,
          "low": 9.61,
          "close": 9.64,
          "volume": 93.41,
          "close_time": 1770159599999,
          "quote_volume": 902.0835,
          "trades": 27,
          "taker_buy_base": 39.5,
          "taker_buy_quote": 381.7029
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 9.56,
          "high": 9.6,
          "low": 9.51,
          "close": 9.52,
          "volume": 447.38,
          "close_time": 1770163199999,
          "quote_volume": 4267.9761,
          "trades": 23,
          "taker_buy_base": 50.44,
          "taker_buy_quote": 481.1418
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.56,
          "high": 9.65,
          "low": 9.53,
          "close": 9.61,
          "volume": 340.84,
          "close_time": 1770166799999,
          "quote_volume": 3270.2058,
          "trades": 30,
          "taker_buy_base": 128.58,
          "taker_buy_quote": 1228.5395
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 9.7,
          "high": 9.72,
          "low": 9.67,
          "close": 9.68,
          "volume": 285.15,
          "close_time": 1770170399999,
          "quote_volume": 2762.4108,
          "trades": 18,
          "taker_buy_base": 114.28,
          "taker_buy_quote": 1108.5028
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 9.66,
          "high": 9.68,
          "low": 9.57,
          "close": 9.57,
          "volume": 300.32,
          "close_time": 1770173999999,
          "quote_volume": 2901.2871,
          "trades": 17,
          "taker_buy_base": 131.15,
          "taker_buy_quote": 1267.7639
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 9.61,
          "high": 9.73,
          "low": 9.61,
          "close": 9.72,
          "volume": 351.19,
          "close_time": 1770177599999,
          "quote_volume": 3400.3363,
          "trades": 16,
          "taker_buy_base": 246.92,
          "taker_buy_quote": 2387.8746
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 9.72,
          "high": 9.75,
          "low": 9.69,
          "close": 9.72,
          "volume": 1921.01,
          "close_time": 1770181199999,
          "quote_volume": 18671.9542,
          "trades": 46,
          "taker_buy_base": 1066.69,
          "taker_buy_quote": 10384.5217
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 9.7,
          "high": 9.7,
          "low": 9.64,
          "close": 9.64,
          "volume": 443.61,
          "close_time": 1770184799999,
          "quote_volume": 4292.5796,
          "trades": 10,
          "taker_buy_base": 129.18,
          "taker_buy_quote": 1252.0033
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 9.71,
          "high": 9.73,
          "low": 9.66,
          "close": 9.71,
          "volume": 206.34,
          "close_time": 1770188399999,
          "quote_volume": 2001.8058,
          "trades": 33,
          "taker_buy_base": 195.36,
          "taker_buy_quote": 1895.1624
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 9.71,
          "high": 9.77,
          "low": 9.68,
          "close": 9.72,
          "volume": 1336.38,
          "close_time": 1770191999999,
          "quote_volume": 13018.4587,
          "trades": 67,
          "taker_buy_base": 1089.43,
          "taker_buy_quote": 10614.1763
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 9.69,
          "high": 9.77,
          "low": 9.68,
          "close": 9.74,
          "volume": 1035.9,
          "close_time": 1770195599999,
          "quote_volume": 10076.6064,
          "trades": 35,
          "taker_buy_base": 995.62,
          "taker_buy_quote": 9686.4983
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 9.74,
          "high": 9.74,
          "low": 9.65,
          "close": 9.67,
          "volume": 1390.8,
          "close_time": 1770199199999,
          "quote_volume": 13449.8226,
          "trades": 81,
          "taker_buy_base": 470.75,
          "taker_buy_quote": 4558.0685
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 9.67,
          "high": 9.69,
          "low": 9.67,
          "close": 9.68,
          "volume": 293.17,
          "close_time": 1770202799999,
          "quote_volume": 2835.5938,
          "trades": 21,
          "taker_buy_base": 57.43,
          "taker_buy_quote": 555.9226
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 9.64,
          "high": 9.67,
          "low": 9.56,
          "close": 9.64,
          "volume": 906.16,
          "close_time": 1770206399999,
          "quote_volume": 8706.8526,
          "trades": 54,
          "taker_buy_base": 154.38,
          "taker_buy_quote": 1483.3758
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.59,
          "close": 9.6,
          "volume": 75.85,
          "close_time": 1770209999999,
          "quote_volume": 728.0734,
          "trades": 11,
          "taker_buy_base": 53.7,
          "taker_buy_quote": 515.6088
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 9.6,
          "high": 9.6,
          "low": 9.48,
          "close": 9.48,
          "volume": 465.05,
          "close_time": 1770213599999,
          "quote_volume": 4431.5188,
          "trades": 16,
          "taker_buy_base": 112.76,
          "taker_buy_quote": 1070.8732
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 9.47,
          "high": 9.51,
          "low": 9.35,
          "close": 9.35,
          "volume": 1336.03,
          "close_time": 1770217199999,
          "quote_volume": 12621.3557,
          "trades": 62,
          "taker_buy_base": 141.95,
          "taker_buy_quote": 1346.0784
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 9.32,
          "high": 9.44,
          "low": 9.23,
          "close": 9.3,
          "volume": 435.69,
          "close_time": 1770220799999,
          "quote_volume": 4076.3605,
          "trades": 50,
          "taker_buy_base": 209.69,
          "taker_buy_quote": 1964.8556
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 9.31,
          "high": 9.34,
          "low": 9.21,
          "close": 9.24,
          "volume": 352.67,
          "close_time": 1770224399999,
          "quote_volume": 3275.1235,
          "trades": 41,
          "taker_buy_base": 126.39,
          "taker_buy_quote": 1175.6107
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 9.28,
          "high": 9.3,
          "low": 9.15,
          "close": 9.27,
          "volume": 1035.59,
          "close_time": 1770227999999,
          "quote_volume": 9528.1255,
          "trades": 96,
          "taker_buy_base": 666.97,
          "taker_buy_quote": 6129.9139
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 9.24,
          "high": 9.42,
          "low": 9.15,
          "close": 9.41,
          "volume": 253.43,
          "close_time": 1770231599999,
          "quote_volume": 2362.6047,
          "trades": 43,
          "taker_buy_base": 125.79,
          "taker_buy_quote": 1169.0044
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 9.35,
          "high": 9.49,
          "low": 9.31,
          "close": 9.49,
          "volume": 186.74,
          "close_time": 1770235199999,
          "quote_volume": 1745.8256,
          "trades": 20,
          "taker_buy_base": 172.11,
          "taker_buy_quote": 1608.8803
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 9.43,
          "high": 9.45,
          "low": 9.39,
          "close": 9.39,
          "volume": 33.43,
          "close_time": 1770238799999,
          "quote_volume": 314.9054,
          "trades": 19,
          "taker_buy_base": 19.1,
          "taker_buy_quote": 179.9197
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 9.4,
          "high": 9.42,
          "low": 9.24,
          "close": 9.26,
          "volume": 192.65,
          "close_time": 1770242399999,
          "quote_volume": 1801.1706,
          "trades": 33,
          "taker_buy_base": 144.58,
          "taker_buy_quote": 1352.9142
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 9.19,
          "high": 9.39,
          "low": 9.19,
          "close": 9.39,
          "volume": 563.24,
          "close_time": 1770245999999,
          "quote_volume": 5240.5316,
          "trades": 18,
          "taker_buy_base": 535.42,
          "taker_buy_quote": 4984.4696
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 9.25,
          "high": 9.37,
          "low": 9.23,
          "close": 9.32,
          "volume": 557.09,
          "close_time": 1770249599999,
          "quote_volume": 5194.4681,
          "trades": 61,
          "taker_buy_base": 387.5,
          "taker_buy_quote": 3610.7065
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.32,
          "high": 9.36,
          "low": 9.29,
          "close": 9.33,
          "volume": 1114.17,
          "close_time": 1770253199999,
          "quote_volume": 10387.8265,
          "trades": 48,
          "taker_buy_base": 1083.81,
          "taker_buy_quote": 10104.6
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 9.32,
          "high": 9.57,
          "low": 9.26,
          "close": 9.34,
          "volume": 1070.74,
          "close_time": 1770256799999,
          "quote_volume": 10013.7297,
          "trades": 91,
          "taker_buy_base": 600.95,
          "taker_buy_quote": 5627.6282
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 9.3,
          "high": 9.4,
          "low": 9.3,
          "close": 9.31,
          "volume": 64.73,
          "close_time": 1770260399999,
          "quote_volume": 605.1305,
          "trades": 9,
          "taker_buy_base": 64.73,
          "taker_buy_quote": 605.1305
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 9.3,
          "high": 9.32,
          "low": 9.24,
          "close": 9.26,
          "volume": 355.26,
          "close_time": 1770263999999,
          "quote_volume": 3297.9491,
          "trades": 27,
          "taker_buy_base": 58.67,
          "taker_buy_quote": 545.8696
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 9.2,
          "high": 9.26,
          "low": 9.19,
          "close": 9.21,
          "volume": 761.55,
          "close_time": 1770267599999,
          "quote_volume": 7023.9843,
          "trades": 27,
          "taker_buy_base": 348.84,
          "taker_buy_quote": 3217.9871
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 9.23,
          "high": 9.3,
          "low": 9.14,
          "close": 9.22,
          "volume": 68.81,
          "close_time": 1770271199999,
          "quote_volume": 634.1272,
          "trades": 36,
          "taker_buy_base": 27.85,
          "taker_buy_quote": 257.139
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 9.16,
          "high": 9.18,
          "low": 9.1,
          "close": 9.1,
          "volume": 273.83,
          "close_time": 1770274799999,
          "quote_volume": 2504.1698,
          "trades": 41,
          "taker_buy_base": 73.26,
          "taker_buy_quote": 670.1919
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 9.14,
          "high": 9.23,
          "low": 9.11,
          "close": 9.11,
          "volume": 668.58,
          "close_time": 1770278399999,
          "quote_volume": 6128.96,
          "trades": 59,
          "taker_buy_base": 605.79,
          "taker_buy_quote": 5554.3478
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 9.12,
          "high": 9.21,
          "low": 9.12,
          "close": 9.18,
          "volume": 563.14,
          "close_time": 1770281999999,
          "quote_volume": 5166.3654,
          "trades": 42,
          "taker_buy_base": 28.7,
          "taker_buy_quote": 263.6414
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 9.16,
          "high": 9.24,
          "low": 9.16,
          "close": 9.18,
          "volume": 294.12,
          "close_time": 1770285599999,
          "quote_volume": 2702.7498,
          "trades": 32,
          "taker_buy_base": 293.01,
          "taker_buy_quote": 2692.5711
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 9.16,
          "high": 9.18,
          "low": 8.97,
          "close": 8.99,
          "volume": 494.21,
          "close_time": 1770289199999,
          "quote_volume": 4480.9831,
          "trades": 75,
          "taker_buy_base": 209.8,
          "taker_buy_quote": 1909.3668
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 9.0,
          "high": 9.02,
          "low": 8.86,
          "close": 8.95,
          "volume": 671.92,
          "close_time": 1770292799999,
          "quote_volume": 6006.86,
          "trades": 105,
          "taker_buy_base": 274.57,
          "taker_buy_quote": 2457.5355
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 8.97,
          "high": 8.99,
          "low": 8.87,
          "close": 8.93,
          "volume": 278.83,
          "close_time": 1770296399999,
          "quote_volume": 2485.7369,
          "trades": 35,
          "taker_buy_base": 47.14,
          "taker_buy_quote": 421.8652
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 8.96,
          "high": 8.98,
          "low": 8.88,
          "close": 8.88,
          "volume": 635.11,
          "close_time": 1770299999999,
          "quote_volume": 5666.3655,
          "trades": 52,
          "taker_buy_base": 198.09,
          "taker_buy_quote": 1772.3236
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 8.92,
          "high": 9.07,
          "low": 8.91,
          "close": 8.91,
          "volume": 883.59,
          "close_time": 1770303599999,
          "quote_volume": 7927.5915,
          "trades": 54,
          "taker_buy_base": 183.9,
          "taker_buy_quote": 1658.0459
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 8.92,
          "high": 8.92,
          "low": 8.34,
          "close": 8.55,
          "volume": 5105.95,
          "close_time": 1770307199999,
          "quote_volume": 44019.3163,
          "trades": 321,
          "taker_buy_base": 1226.33,
          "taker_buy_quote": 10506.5851
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 8.51,
          "high": 8.77,
          "low": 8.48,
          "close": 8.64,
          "volume": 1066.19,
          "close_time": 1770310799999,
          "quote_volume": 9200.7679,
          "trades": 99,
          "taker_buy_base": 686.5,
          "taker_buy_quote": 5935.3262
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 8.65,
          "high": 8.74,
          "low": 8.38,
          "close": 8.42,
          "volume": 2643.2,
          "close_time": 1770314399999,
          "quote_volume": 22365.9031,
          "trades": 75,
          "taker_buy_base": 1701.03,
          "taker_buy_quote": 14341.9867
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 8.42,
          "high": 8.49,
          "low": 8.3,
          "close": 8.49,
          "volume": 10563.53,
          "close_time": 1770317999999,
          "quote_volume": 88729.054,
          "trades": 218,
          "taker_buy_base": 8771.73,
          "taker_buy_quote": 73732.508
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.34,
          "close": 8.34,
          "volume": 362.66,
          "close_time": 1770321599999,
          "quote_volume": 3049.7255,
          "trades": 27,
          "taker_buy_base": 47.04,
          "taker_buy_quote": 395.6323
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 8.34,
          "high": 8.39,
          "low": 7.94,
          "close": 8.03,
          "volume": 3250.67,
          "close_time": 1770325199999,
          "quote_volume": 26383.653,
          "trades": 164,
          "taker_buy_base": 728.69,
          "taker_buy_quote": 5943.8844
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 8.13,
          "high": 8.21,
          "low": 7.97,
          "close": 7.98,
          "volume": 1834.43,
          "close_time": 1770328799999,
          "quote_volume": 14737.3959,
          "trades": 67,
          "taker_buy_base": 347.03,
          "taker_buy_quote": 2794.914
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 8.05,
          "high": 8.17,
          "low": 7.9,
          "close": 8.11,
          "volume": 1392.8,
          "close_time": 1770332399999,
          "quote_volume": 11087.6137,
          "trades": 80,
          "taker_buy_base": 1027.57,
          "taker_buy_quote": 8164.9756
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 8.09,
          "high": 8.27,
          "low": 8.0,
          "close": 8.0,
          "volume": 156.49,
          "close_time": 1770335999999,
          "quote_volume": 1278.2913,
          "trades": 17,
          "taker_buy_base": 29.99,
          "taker_buy_quote": 246.9425
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.05,
          "high": 8.08,
          "low": 7.14,
          "close": 7.9,
          "volume": 7679.89,
          "close_time": 1770339599999,
          "quote_volume": 57617.3866,
          "trades": 582,
          "taker_buy_base": 4625.99,
          "taker_buy_quote": 34739.4443
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 7.9,
          "high": 8.19,
          "low": 7.9,
          "close": 8.19,
          "volume": 1176.64,
          "close_time": 1770343199999,
          "quote_volume": 9479.4,
          "trades": 105,
          "taker_buy_base": 629.51,
          "taker_buy_quote": 5095.6616
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 8.18,
          "high": 8.22,
          "low": 7.93,
          "close": 7.96,
          "volume": 1696.65,
          "close_time": 1770346799999,
          "quote_volume": 13620.0536,
          "trades": 224,
          "taker_buy_base": 1030.99,
          "taker_buy_quote": 8262.8861
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 7.95,
          "high": 8.02,
          "low": 7.91,
          "close": 8.0,
          "volume": 1025.81,
          "close_time": 1770350399999,
          "quote_volume": 8174.9338,
          "trades": 258,
          "taker_buy_base": 655.73,
          "taker_buy_quote": 5229.2613
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 8.01,
          "high": 8.14,
          "low": 7.98,
          "close": 8.1,
          "volume": 969.76,
          "close_time": 1770353999999,
          "quote_volume": 7822.8818,
          "trades": 151,
          "taker_buy_base": 331.47,
          "taker_buy_quote": 2674.077
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 8.12,
          "high": 8.36,
          "low": 8.09,
          "close": 8.34,
          "volume": 1286.98,
          "close_time": 1770357599999,
          "quote_volume": 10602.3127,
          "trades": 216,
          "taker_buy_base": 685.84,
          "taker_buy_quote": 5651.956
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 8.32,
          "high": 8.37,
          "low": 8.15,
          "close": 8.15,
          "volume": 1400.61,
          "close_time": 1770361199999,
          "quote_volume": 11610.2645,
          "trades": 205,
          "taker_buy_base": 642.73,
          "taker_buy_quote": 5339.3677
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 8.16,
          "high": 8.21,
          "low": 8.1,
          "close": 8.15,
          "volume": 1492.34,
          "close_time": 1770364799999,
          "quote_volume": 12151.8978,
          "trades": 86,
          "taker_buy_base": 107.64,
          "taker_buy_quote": 878.5137
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 8.15,
          "high": 8.19,
          "low": 8.1,
          "close": 8.14,
          "volume": 247.36,
          "close_time": 1770368399999,
          "quote_volume": 2013.0129,
          "trades": 40,
          "taker_buy_base": 105.49,
          "taker_buy_quote": 859.0651
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 8.14,
          "high": 8.33,
          "low": 8.12,
          "close": 8.32,
          "volume": 1128.38,
          "close_time": 1770371999999,
          "quote_volume": 9274.7778,
          "trades": 263,
          "taker_buy_base": 455.89,
          "taker_buy_quote": 3755.4658
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 8.32,
          "high": 8.43,
          "low": 8.3,
          "close": 8.41,
          "volume": 2081.12,
          "close_time": 1770375599999,
          "quote_volume": 17441.3536,
          "trades": 398,
          "taker_buy_base": 624.19,
          "taker_buy_quote": 5239.9151
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.36,
          "close": 8.41,
          "volume": 2092.55,
          "close_time": 1770379199999,
          "quote_volume": 17573.7425,
          "trades": 433,
          "taker_buy_base": 529.35,
          "taker_buy_quote": 4450.4578
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.32,
          "close": 8.37,
          "volume": 3195.61,
          "close_time": 1770382799999,
          "quote_volume": 26727.349,
          "trades": 520,
          "taker_buy_base": 1147.92,
          "taker_buy_quote": 9612.57
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 8.37,
          "high": 8.49,
          "low": 8.35,
          "close": 8.44,
          "volume": 3482.85,
          "close_time": 1770386399999,
          "quote_volume": 29366.9945,
          "trades": 673,
          "taker_buy_base": 1604.83,
          "taker_buy_quote": 13541.0218
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 8.44,
          "high": 8.69,
          "low": 8.39,
          "close": 8.62,
          "volume": 2690.52,
          "close_time": 1770389999999,
          "quote_volume": 22828.0902,
          "trades": 459,
          "taker_buy_base": 980.19,
          "taker_buy_quote": 8310.9341
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 8.64,
          "high": 8.66,
          "low": 8.54,
          "close": 8.64,
          "volume": 1918.79,
          "close_time": 1770393599999,
          "quote_volume": 16528.0054,
          "trades": 277,
          "taker_buy_base": 1081.61,
          "taker_buy_quote": 9335.0848
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 8.64,
          "high": 8.9,
          "low": 8.64,
          "close": 8.88,
          "volume": 676.89,
          "close_time": 1770397199999,
          "quote_volume": 5943.3139,
          "trades": 74,
          "taker_buy_base": 352.19,
          "taker_buy_quote": 3109.2844
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 8.84,
          "high": 8.99,
          "low": 8.83,
          "close": 8.92,
          "volume": 2229.84,
          "close_time": 1770400799999,
          "quote_volume": 19935.3308,
          "trades": 91,
          "taker_buy_base": 886.62,
          "taker_buy_quote": 7934.365
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 8.92,
          "high": 8.92,
          "low": 8.74,
          "close": 8.81,
          "volume": 1145.94,
          "close_time": 1770404399999,
          "quote_volume": 10060.3439,
          "trades": 48,
          "taker_buy_base": 1036.28,
          "taker_buy_quote": 9092.2274
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 8.83,
          "high": 8.86,
          "low": 8.75,
          "close": 8.86,
          "volume": 341.19,
          "close_time": 1770407999999,
          "quote_volume": 3010.1207,
          "trades": 37,
          "taker_buy_base": 109.01,
          "taker_buy_quote": 962.5628
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 8.84,
          "high": 8.88,
          "low": 8.76,
          "close": 8.83,
          "volume": 490.21,
          "close_time": 1770411599999,
          "quote_volume": 4312.7204,
          "trades": 37,
          "taker_buy_base": 337.19,
          "taker_buy_quote": 2966.1281
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 8.79,
          "high": 8.83,
          "low": 8.75,
          "close": 8.81,
          "volume": 1257.47,
          "close_time": 1770415199999,
          "quote_volume": 11061.5818,
          "trades": 29,
          "taker_buy_base": 437.85,
          "taker_buy_quote": 3861.1636
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 8.82,
          "high": 8.94,
          "low": 8.82,
          "close": 8.9,
          "volume": 155.6,
          "close_time": 1770418799999,
          "quote_volume": 1378.0657,
          "trades": 51,
          "taker_buy_base": 125.77,
          "taker_buy_quote": 1113.248
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 8.92,
          "high": 8.92,
          "low": 8.85,
          "close": 8.85,
          "volume": 141.46,
          "close_time": 1770422399999,
          "quote_volume": 1255.0357,
          "trades": 10,
          "taker_buy_base": 47.01,
          "taker_buy_quote": 416.0931
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 8.81,
          "high": 8.81,
          "low": 8.67,
          "close": 8.71,
          "volume": 123.12,
          "close_time": 1770425999999,
          "quote_volume": 1075.2859,
          "trades": 31,
          "taker_buy_base": 24.49,
          "taker_buy_quote": 213.7529
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 8.7,
          "high": 8.79,
          "low": 8.66,
          "close": 8.79,
          "volume": 125.02,
          "close_time": 1770429599999,
          "quote_volume": 1089.758,
          "trades": 18,
          "taker_buy_base": 46.52,
          "taker_buy_quote": 407.4683
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 8.77,
          "high": 8.79,
          "low": 8.77,
          "close": 8.78,
          "volume": 49.69,
          "close_time": 1770433199999,
          "quote_volume": 436.2596,
          "trades": 10,
          "taker_buy_base": 49.69,
          "taker_buy_quote": 436.2596
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.77,
          "close": 8.82,
          "volume": 734.96,
          "close_time": 1770436799999,
          "quote_volume": 6481.1439,
          "trades": 39,
          "taker_buy_base": 352.43,
          "taker_buy_quote": 3108.2962
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 8.82,
          "high": 8.87,
          "low": 8.78,
          "close": 8.78,
          "volume": 44.44,
          "close_time": 1770440399999,
          "quote_volume": 391.9348,
          "trades": 9,
          "taker_buy_base": 33.2,
          "taker_buy_quote": 293.2216
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 8.8,
          "high": 8.82,
          "low": 8.76,
          "close": 8.76,
          "volume": 359.21,
          "close_time": 1770443999999,
          "quote_volume": 3165.2542,
          "trades": 26,
          "taker_buy_base": 10.29,
          "taker_buy_quote": 90.552
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.64,
          "close": 8.65,
          "volume": 359.39,
          "close_time": 1770447599999,
          "quote_volume": 3142.8364,
          "trades": 40,
          "taker_buy_base": 57.17,
          "taker_buy_quote": 499.7793
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 8.63,
          "high": 8.65,
          "low": 8.53,
          "close": 8.53,
          "volume": 125.96,
          "close_time": 1770451199999,
          "quote_volume": 1079.6538,
          "trades": 24,
          "taker_buy_base": 20.36,
          "taker_buy_quote": 174.4264
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 8.52,
          "high": 8.61,
          "low": 8.49,
          "close": 8.61,
          "volume": 1373.89,
          "close_time": 1770454799999,
          "quote_volume": 11745.2618,
          "trades": 43,
          "taker_buy_base": 199.12,
          "taker_buy_quote": 1706.1238
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 8.59,
          "high": 8.6,
          "low": 8.54,
          "close": 8.54,
          "volume": 79.44,
          "close_time": 1770458399999,
          "quote_volume": 681.702,
          "trades": 15,
          "taker_buy_base": 66.16,
          "taker_buy_quote": 568.2112
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 8.57,
          "high": 8.57,
          "low": 8.54,
          "close": 8.55,
          "volume": 41.72,
          "close_time": 1770461999999,
          "quote_volume": 356.7025,
          "trades": 8,
          "taker_buy_base": 36.11,
          "taker_buy_quote": 308.6248
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 8.53,
          "high": 8.56,
          "low": 8.53,
          "close": 8.56,
          "volume": 595.62,
          "close_time": 1770465599999,
          "quote_volume": 5091.5871,
          "trades": 30,
          "taker_buy_base": 581.2,
          "taker_buy_quote": 4968.4403
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 8.58,
          "high": 8.79,
          "low": 8.57,
          "close": 8.72,
          "volume": 302.86,
          "close_time": 1770469199999,
          "quote_volume": 2616.775,
          "trades": 31,
          "taker_buy_base": 277.96,
          "taker_buy_quote": 2399.7724
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 8.73,
          "high": 8.73,
          "low": 8.63,
          "close": 8.66,
          "volume": 151.02,
          "close_time": 1770472799999,
          "quote_volume": 1309.2568,
          "trades": 43,
          "taker_buy_base": 149.12,
          "taker_buy_quote": 1292.7773
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 8.62,
          "high": 8.65,
          "low": 8.55,
          "close": 8.55,
          "volume": 604.15,
          "close_time": 1770476399999,
          "quote_volume": 5212.1721,
          "trades": 25,
          "taker_buy_base": 560.28,
          "taker_buy_quote": 4835.1569
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 8.57,
          "high": 8.71,
          "low": 8.57,
          "close": 8.67,
          "volume": 179.35,
          "close_time": 1770479999999,
          "quote_volume": 1553.5854,
          "trades": 19,
          "taker_buy_base": 68.59,
          "taker_buy_quote": 593.5209
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 8.68,
          "high": 8.89,
          "low": 8.68,
          "close": 8.7,
          "volume": 1589.02,
          "close_time": 1770483599999,
          "quote_volume": 14000.8074,
          "trades": 214,
          "taker_buy_base": 950.87,
          "taker_buy_quote": 8377.2004
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 8.69,
          "high": 8.76,
          "low": 8.69,
          "close": 8.76,
          "volume": 69.11,
          "close_time": 1770487199999,
          "quote_volume": 602.9114,
          "trades": 15,
          "taker_buy_base": 55.57,
          "taker_buy_quote": 485.0721
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 8.76,
          "high": 8.87,
          "low": 8.75,
          "close": 8.85,
          "volume": 75.83,
          "close_time": 1770490799999,
          "quote_volume": 668.4445,
          "trades": 23,
          "taker_buy_base": 38.63,
          "taker_buy_quote": 340.6757
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 8.82,
          "high": 8.82,
          "low": 8.79,
          "close": 8.8,
          "volume": 133.41,
          "close_time": 1770494399999,
          "quote_volume": 1173.1907,
          "trades": 14,
          "taker_buy_base": 131.69,
          "taker_buy_quote": 1158.0657
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.77,
          "close": 8.84,
          "volume": 18.87,
          "close_time": 1770497999999,
          "quote_volume": 166.5763,
          "trades": 4,
          "taker_buy_base": 17.17,
          "taker_buy_quote": 151.6673
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.78,
          "close": 8.8,
          "volume": 434.58,
          "close_time": 1770501599999,
          "quote_volume": 3839.5212,
          "trades": 16,
          "taker_buy_base": 392.5,
          "taker_buy_quote": 3468.3972
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.77,
          "close": 8.77,
          "volume": 48.36,
          "close_time": 1770505199999,
          "quote_volume": 425.7484,
          "trades": 12,
          "taker_buy_base": 43.42,
          "taker_buy_quote": 382.3949
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.73,
          "close": 8.75,
          "volume": 42.32,
          "close_time": 1770508799999,
          "quote_volume": 370.312,
          "trades": 9,
          "taker_buy_base": 23.61,
          "taker_buy_quote": 206.2353
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 8.76,
          "high": 8.76,
          "low": 8.73,
          "close": 8.75,
          "volume": 46.47,
          "close_time": 1770512399999,
          "quote_volume": 406.3565,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 8.74,
          "high": 8.76,
          "low": 8.72,
          "close": 8.72,
          "volume": 617.66,
          "close_time": 1770515999999,
          "quote_volume": 5398.3256,
          "trades": 20,
          "taker_buy_base": 71.55,
          "taker_buy_quote": 625.2106
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.69,
          "close": 8.69,
          "volume": 13.73,
          "close_time": 1770519599999,
          "quote_volume": 119.9847,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 8.71,
          "high": 8.71,
          "low": 8.68,
          "close": 8.68,
          "volume": 106.65,
          "close_time": 1770523199999,
          "quote_volume": 928.5863,
          "trades": 14,
          "taker_buy_base": 60.66,
          "taker_buy_quote": 528.2887
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.66,
          "close": 8.69,
          "volume": 141.8,
          "close_time": 1770526799999,
          "quote_volume": 1232.1309,
          "trades": 6,
          "taker_buy_base": 126.49,
          "taker_buy_quote": 1099.2102
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.68,
          "close": 8.68,
          "volume": 7.29,
          "close_time": 1770530399999,
          "quote_volume": 63.3374,
          "trades": 2,
          "taker_buy_base": 6.02,
          "taker_buy_quote": 52.3138
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 8.65,
          "high": 8.68,
          "low": 8.65,
          "close": 8.65,
          "volume": 73.12,
          "close_time": 1770533999999,
          "quote_volume": 632.9322,
          "trades": 25,
          "taker_buy_base": 41.34,
          "taker_buy_quote": 357.9756
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 8.65,
          "high": 8.65,
          "low": 8.63,
          "close": 8.63,
          "volume": 12.04,
          "close_time": 1770537599999,
          "quote_volume": 104.0862,
          "trades": 6,
          "taker_buy_base": 9.88,
          "taker_buy_quote": 85.4454
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 8.65,
          "high": 8.77,
          "low": 8.65,
          "close": 8.77,
          "volume": 133.0,
          "close_time": 1770541199999,
          "quote_volume": 1155.4177,
          "trades": 13,
          "taker_buy_base": 59.96,
          "taker_buy_quote": 523.4927
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.67,
          "close": 8.67,
          "volume": 30.65,
          "close_time": 1770544799999,
          "quote_volume": 267.9075,
          "trades": 7,
          "taker_buy_base": 6.62,
          "taker_buy_quote": 57.834
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.62,
          "close": 8.62,
          "volume": 752.74,
          "close_time": 1770548399999,
          "quote_volume": 6540.9278,
          "trades": 11,
          "taker_buy_base": 254.83,
          "taker_buy_quote": 2214.2883
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 8.65,
          "high": 8.74,
          "low": 8.64,
          "close": 8.74,
          "volume": 217.65,
          "close_time": 1770551999999,
          "quote_volume": 1901.0197,
          "trades": 7,
          "taker_buy_base": 217.65,
          "taker_buy_quote": 1901.0197
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 8.73,
          "high": 8.74,
          "low": 8.7,
          "close": 8.7,
          "volume": 135.83,
          "close_time": 1770555599999,
          "quote_volume": 1182.1086,
          "trades": 19,
          "taker_buy_base": 15.13,
          "taker_buy_quote": 132.0026
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 8.69,
          "high": 8.76,
          "low": 8.68,
          "close": 8.73,
          "volume": 2412.73,
          "close_time": 1770559199999,
          "quote_volume": 21010.5016,
          "trades": 62,
          "taker_buy_base": 2066.83,
          "taker_buy_quote": 18003.6052
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.71,
          "close": 8.75,
          "volume": 90.59,
          "close_time": 1770562799999,
          "quote_volume": 791.1382,
          "trades": 15,
          "taker_buy_base": 33.41,
          "taker_buy_quote": 292.0699
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.65,
          "close": 8.66,
          "volume": 191.06,
          "close_time": 1770566399999,
          "quote_volume": 1660.2127,
          "trades": 25,
          "taker_buy_base": 108.61,
          "taker_buy_quote": 943.8036
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 8.66,
          "high": 8.66,
          "low": 8.48,
          "close": 8.48,
          "volume": 435.52,
          "close_time": 1770569999999,
          "quote_volume": 3756.3021,
          "trades": 24,
          "taker_buy_base": 224.51,
          "taker_buy_quote": 1937.6424
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 8.53,
          "high": 8.58,
          "low": 8.52,
          "close": 8.57,
          "volume": 128.46,
          "close_time": 1770573599999,
          "quote_volume": 1096.881,
          "trades": 11,
          "taker_buy_base": 16.0,
          "taker_buy_quote": 137.2007
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 8.57,
          "high": 8.57,
          "low": 8.57,
          "close": 8.57,
          "volume": 0.61,
          "close_time": 1770577199999,
          "quote_volume": 5.2277,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 8.63,
          "high": 8.68,
          "low": 8.63,
          "close": 8.68,
          "volume": 23.92,
          "close_time": 1770580799999,
          "quote_volume": 206.5686,
          "trades": 5,
          "taker_buy_base": 11.54,
          "taker_buy_quote": 99.7292
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.56,
          "close": 8.57,
          "volume": 146.81,
          "close_time": 1770584399999,
          "quote_volume": 1261.1348,
          "trades": 18,
          "taker_buy_base": 112.45,
          "taker_buy_quote": 965.6796
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 8.59,
          "high": 8.59,
          "low": 8.53,
          "close": 8.53,
          "volume": 306.79,
          "close_time": 1770587999999,
          "quote_volume": 2621.3409,
          "trades": 13,
          "taker_buy_base": 171.94,
          "taker_buy_quote": 1467.385
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 8.56,
          "high": 8.57,
          "low": 8.56,
          "close": 8.57,
          "volume": 55.59,
          "close_time": 1770591599999,
          "quote_volume": 476.3817,
          "trades": 10,
          "taker_buy_base": 50.0,
          "taker_buy_quote": 428.5
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.55,
          "close": 8.55,
          "volume": 145.98,
          "close_time": 1770595199999,
          "quote_volume": 1253.4248,
          "trades": 26,
          "taker_buy_base": 29.8,
          "taker_buy_quote": 256.876
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 8.58,
          "high": 8.6,
          "low": 8.54,
          "close": 8.54,
          "volume": 224.63,
          "close_time": 1770598799999,
          "quote_volume": 1922.8796,
          "trades": 17,
          "taker_buy_base": 138.56,
          "taker_buy_quote": 1185.3955
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 8.56,
          "high": 8.62,
          "low": 8.54,
          "close": 8.59,
          "volume": 366.66,
          "close_time": 1770602399999,
          "quote_volume": 3137.7802,
          "trades": 22,
          "taker_buy_base": 347.97,
          "taker_buy_quote": 2977.8686
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 8.55,
          "high": 8.63,
          "low": 8.55,
          "close": 8.62,
          "volume": 28.02,
          "close_time": 1770605999999,
          "quote_volume": 240.8651,
          "trades": 7,
          "taker_buy_base": 18.24,
          "taker_buy_quote": 157.2461
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 8.61,
          "high": 8.67,
          "low": 8.59,
          "close": 8.67,
          "volume": 86.31,
          "close_time": 1770609599999,
          "quote_volume": 745.0734,
          "trades": 14,
          "taker_buy_base": 70.06,
          "taker_buy_quote": 604.4641
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 8.64,
          "high": 8.64,
          "low": 8.61,
          "close": 8.61,
          "volume": 63.09,
          "close_time": 1770613199999,
          "quote_volume": 544.3443,
          "trades": 7,
          "taker_buy_base": 61.35,
          "taker_buy_quote": 529.3629
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 8.58,
          "high": 8.6,
          "low": 8.58,
          "close": 8.59,
          "volume": 36.75,
          "close_time": 1770616799999,
          "quote_volume": 315.4795,
          "trades": 8,
          "taker_buy_base": 0.93,
          "taker_buy_quote": 7.9887
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 8.53,
          "high": 8.54,
          "low": 8.52,
          "close": 8.52,
          "volume": 27.83,
          "close_time": 1770620399999,
          "quote_volume": 237.3161,
          "trades": 7,
          "taker_buy_base": 3.74,
          "taker_buy_quote": 31.9232
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 8.57,
          "high": 8.57,
          "low": 8.51,
          "close": 8.51,
          "volume": 98.79,
          "close_time": 1770623999999,
          "quote_volume": 841.1992,
          "trades": 10,
          "taker_buy_base": 10.19,
          "taker_buy_quote": 87.1958
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.35,
          "close": 8.39,
          "volume": 302.94,
          "close_time": 1770627599999,
          "quote_volume": 2555.7989,
          "trades": 31,
          "taker_buy_base": 38.5,
          "taker_buy_quote": 324.1849
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.34,
          "close": 8.34,
          "volume": 59.41,
          "close_time": 1770631199999,
          "quote_volume": 495.8283,
          "trades": 52,
          "taker_buy_base": 18.04,
          "taker_buy_quote": 150.4836
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 8.35,
          "high": 8.36,
          "low": 8.21,
          "close": 8.25,
          "volume": 242.85,
          "close_time": 1770634799999,
          "quote_volume": 1998.2868,
          "trades": 24,
          "taker_buy_base": 45.49,
          "taker_buy_quote": 374.6825
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 8.27,
          "high": 8.74,
          "low": 8.27,
          "close": 8.3,
          "volume": 2474.73,
          "close_time": 1770638399999,
          "quote_volume": 20551.6316,
          "trades": 193,
          "taker_buy_base": 2069.13,
          "taker_buy_quote": 17185.5699
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 8.3,
          "high": 8.75,
          "low": 8.3,
          "close": 8.39,
          "volume": 1627.03,
          "close_time": 1770641999999,
          "quote_volume": 13618.2564,
          "trades": 196,
          "taker_buy_base": 1102.59,
          "taker_buy_quote": 9244.9856
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 8.38,
          "high": 8.4,
          "low": 8.37,
          "close": 8.39,
          "volume": 83.75,
          "close_time": 1770645599999,
          "quote_volume": 702.0268,
          "trades": 43,
          "taker_buy_base": 30.67,
          "taker_buy_quote": 257.1186
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 8.35,
          "high": 8.44,
          "low": 8.32,
          "close": 8.44,
          "volume": 430.04,
          "close_time": 1770649199999,
          "quote_volume": 3615.6223,
          "trades": 24,
          "taker_buy_base": 47.51,
          "taker_buy_quote": 397.2381
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 8.5,
          "high": 8.51,
          "low": 8.38,
          "close": 8.49,
          "volume": 343.89,
          "close_time": 1770652799999,
          "quote_volume": 2887.8851,
          "trades": 20,
          "taker_buy_base": 35.77,
          "taker_buy_quote": 302.8914
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 8.51,
          "high": 8.67,
          "low": 8.51,
          "close": 8.67,
          "volume": 152.04,
          "close_time": 1770656399999,
          "quote_volume": 1303.5447,
          "trades": 11,
          "taker_buy_base": 72.32,
          "taker_buy_quote": 624.5822
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 8.6,
          "high": 8.69,
          "low": 8.54,
          "close": 8.67,
          "volume": 986.61,
          "close_time": 1770659999999,
          "quote_volume": 8497.2631,
          "trades": 30,
          "taker_buy_base": 193.63,
          "taker_buy_quote": 1681.0434
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.59,
          "close": 8.61,
          "volume": 58.17,
          "close_time": 1770663599999,
          "quote_volume": 500.9703,
          "trades": 15,
          "taker_buy_base": 32.73,
          "taker_buy_quote": 281.4773
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.6,
          "close": 8.64,
          "volume": 67.74,
          "close_time": 1770667199999,
          "quote_volume": 583.624,
          "trades": 5,
          "taker_buy_base": 55.0,
          "taker_buy_quote": 473.55
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.6,
          "close": 8.64,
          "volume": 100.4,
          "close_time": 1770670799999,
          "quote_volume": 868.7005,
          "trades": 12,
          "taker_buy_base": 99.5,
          "taker_buy_quote": 860.9605
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 8.63,
          "high": 8.65,
          "low": 8.6,
          "close": 8.6,
          "volume": 60.78,
          "close_time": 1770674399999,
          "quote_volume": 524.6788,
          "trades": 13,
          "taker_buy_base": 43.32,
          "taker_buy_quote": 373.9686
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 8.65,
          "high": 8.65,
          "low": 8.62,
          "close": 8.62,
          "volume": 14.85,
          "close_time": 1770677999999,
          "quote_volume": 128.2542,
          "trades": 3,
          "taker_buy_base": 14.85,
          "taker_buy_quote": 128.2542
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.6,
          "close": 8.61,
          "volume": 21.06,
          "close_time": 1770681599999,
          "quote_volume": 181.2922,
          "trades": 5,
          "taker_buy_base": 15.57,
          "taker_buy_quote": 133.9135
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 8.6,
          "high": 8.6,
          "low": 8.57,
          "close": 8.57,
          "volume": 79.76,
          "close_time": 1770685199999,
          "quote_volume": 685.2377,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 8.61,
          "high": 8.62,
          "low": 8.59,
          "close": 8.6,
          "volume": 15.76,
          "close_time": 1770688799999,
          "quote_volume": 135.6146,
          "trades": 7,
          "taker_buy_base": 10.39,
          "taker_buy_quote": 89.4248
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 8.59,
          "high": 8.6,
          "low": 8.57,
          "close": 8.57,
          "volume": 49.4,
          "close_time": 1770692399999,
          "quote_volume": 424.2427,
          "trades": 9,
          "taker_buy_base": 2.86,
          "taker_buy_quote": 24.596
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.46,
          "close": 8.48,
          "volume": 26.1,
          "close_time": 1770695999999,
          "quote_volume": 221.4209,
          "trades": 7,
          "taker_buy_base": 1.01,
          "taker_buy_quote": 8.5749
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 8.48,
          "high": 8.52,
          "low": 8.48,
          "close": 8.5,
          "volume": 29.84,
          "close_time": 1770699599999,
          "quote_volume": 253.5754,
          "trades": 9,
          "taker_buy_base": 7.46,
          "taker_buy_quote": 63.404
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 8.51,
          "high": 8.52,
          "low": 8.44,
          "close": 8.46,
          "volume": 29.0,
          "close_time": 1770703199999,
          "quote_volume": 246.3721,
          "trades": 6,
          "taker_buy_base": 22.28,
          "taker_buy_quote": 189.5153
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 8.43,
          "high": 8.45,
          "low": 8.35,
          "close": 8.35,
          "volume": 203.16,
          "close_time": 1770706799999,
          "quote_volume": 1697.9389,
          "trades": 12,
          "taker_buy_base": 52.48,
          "taker_buy_quote": 439.1962
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.35,
          "close": 8.38,
          "volume": 141.23,
          "close_time": 1770710399999,
          "quote_volume": 1184.7447,
          "trades": 11,
          "taker_buy_base": 27.79,
          "taker_buy_quote": 233.1538
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 8.37,
          "high": 8.4,
          "low": 8.37,
          "close": 8.39,
          "volume": 43.76,
          "close_time": 1770713999999,
          "quote_volume": 366.8821,
          "trades": 7,
          "taker_buy_base": 22.5,
          "taker_buy_quote": 188.5803
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.37,
          "close": 8.39,
          "volume": 264.4,
          "close_time": 1770717599999,
          "quote_volume": 2214.4178,
          "trades": 5,
          "taker_buy_base": 1.79,
          "taker_buy_quote": 15.0181
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.36,
          "close": 8.36,
          "volume": 5.45,
          "close_time": 1770721199999,
          "quote_volume": 45.5911,
          "trades": 3,
          "taker_buy_base": 5.45,
          "taker_buy_quote": 45.5911
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.33,
          "close": 8.33,
          "volume": 1442.22,
          "close_time": 1770724799999,
          "quote_volume": 12043.2008,
          "trades": 37,
          "taker_buy_base": 32.02,
          "taker_buy_quote": 267.5017
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 8.34,
          "high": 8.34,
          "low": 8.31,
          "close": 8.31,
          "volume": 22.5,
          "close_time": 1770728399999,
          "quote_volume": 187.3335,
          "trades": 5,
          "taker_buy_base": 20.29,
          "taker_buy_quote": 168.9552
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 8.3,
          "high": 8.38,
          "low": 8.3,
          "close": 8.35,
          "volume": 66.86,
          "close_time": 1770731999999,
          "quote_volume": 557.4503,
          "trades": 23,
          "taker_buy_base": 47.25,
          "taker_buy_quote": 394.052
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 8.36,
          "high": 8.4,
          "low": 8.34,
          "close": 8.34,
          "volume": 343.34,
          "close_time": 1770735599999,
          "quote_volume": 2878.1672,
          "trades": 15,
          "taker_buy_base": 203.59,
          "taker_buy_quote": 1705.7817
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.37,
          "close": 8.37,
          "volume": 167.08,
          "close_time": 1770739199999,
          "quote_volume": 1398.9873,
          "trades": 9,
          "taker_buy_base": 32.18,
          "taker_buy_quote": 269.8743
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 8.35,
          "high": 8.37,
          "low": 8.35,
          "close": 8.37,
          "volume": 32.05,
          "close_time": 1770742799999,
          "quote_volume": 267.7633,
          "trades": 6,
          "taker_buy_base": 12.4,
          "taker_buy_quote": 103.6858
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 8.34,
          "high": 8.4,
          "low": 8.33,
          "close": 8.38,
          "volume": 73.03,
          "close_time": 1770746399999,
          "quote_volume": 610.4715,
          "trades": 10,
          "taker_buy_base": 34.41,
          "taker_buy_quote": 287.6997
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.3,
          "close": 8.3,
          "volume": 39.67,
          "close_time": 1770749999999,
          "quote_volume": 331.5752,
          "trades": 8,
          "taker_buy_base": 23.92,
          "taker_buy_quote": 200.3777
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.25,
          "close": 8.29,
          "volume": 70.69,
          "close_time": 1770753599999,
          "quote_volume": 584.659,
          "trades": 9,
          "taker_buy_base": 20.12,
          "taker_buy_quote": 166.7354
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.27,
          "close": 8.29,
          "volume": 35.03,
          "close_time": 1770757199999,
          "quote_volume": 290.3505,
          "trades": 6,
          "taker_buy_base": 17.52,
          "taker_buy_quote": 145.1926
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.31,
          "close": 8.31,
          "volume": 0.89,
          "close_time": 1770760799999,
          "quote_volume": 7.3959,
          "trades": 1,
          "taker_buy_base": 0.89,
          "taker_buy_quote": 7.3959
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 8.29,
          "high": 8.31,
          "low": 8.26,
          "close": 8.3,
          "volume": 141.4,
          "close_time": 1770764399999,
          "quote_volume": 1169.4771,
          "trades": 15,
          "taker_buy_base": 20.9,
          "taker_buy_quote": 173.5369
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.29,
          "close": 8.29,
          "volume": 1.0,
          "close_time": 1770767999999,
          "quote_volume": 8.29,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.34,
          "high": 8.34,
          "low": 8.33,
          "close": 8.34,
          "volume": 27.14,
          "close_time": 1770771599999,
          "quote_volume": 226.3398,
          "trades": 6,
          "taker_buy_base": 25.36,
          "taker_buy_quote": 211.5024
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.33,
          "close": 8.33,
          "volume": 3.73,
          "close_time": 1770775199999,
          "quote_volume": 31.0709,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 8.36,
          "high": 8.36,
          "low": 8.32,
          "close": 8.32,
          "volume": 19.84,
          "close_time": 1770778799999,
          "quote_volume": 165.3533,
          "trades": 5,
          "taker_buy_base": 8.53,
          "taker_buy_quote": 71.2541
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 8.32,
          "high": 8.33,
          "low": 8.26,
          "close": 8.32,
          "volume": 432.18,
          "close_time": 1770782399999,
          "quote_volume": 3591.9094,
          "trades": 17,
          "taker_buy_base": 181.29,
          "taker_buy_quote": 1504.7154
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.19,
          "close": 8.19,
          "volume": 117.64,
          "close_time": 1770785999999,
          "quote_volume": 966.8992,
          "trades": 19,
          "taker_buy_base": 34.86,
          "taker_buy_quote": 286.9429
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.19,
          "close": 8.19,
          "volume": 14.56,
          "close_time": 1770789599999,
          "quote_volume": 119.5304,
          "trades": 5,
          "taker_buy_base": 1.02,
          "taker_buy_quote": 8.3844
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 8.18,
          "high": 8.18,
          "low": 8.06,
          "close": 8.06,
          "volume": 167.8,
          "close_time": 1770793199999,
          "quote_volume": 1358.3619,
          "trades": 10,
          "taker_buy_base": 128.3,
          "taker_buy_quote": 1037.092
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 8.05,
          "close": 8.1,
          "volume": 153.15,
          "close_time": 1770796799999,
          "quote_volume": 1239.4003,
          "trades": 17,
          "taker_buy_base": 131.55,
          "taker_buy_quote": 1065.0915
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 8.07,
          "high": 8.08,
          "low": 8.04,
          "close": 8.05,
          "volume": 187.74,
          "close_time": 1770800399999,
          "quote_volume": 1510.3058,
          "trades": 13,
          "taker_buy_base": 142.43,
          "taker_buy_quote": 1145.7626
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 8.05,
          "high": 8.07,
          "low": 8.04,
          "close": 8.06,
          "volume": 4489.37,
          "close_time": 1770803999999,
          "quote_volume": 36124.6276,
          "trades": 33,
          "taker_buy_base": 110.14,
          "taker_buy_quote": 887.2069
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 8.04,
          "high": 8.05,
          "low": 8.0,
          "close": 8.0,
          "volume": 133.52,
          "close_time": 1770807599999,
          "quote_volume": 1071.8794,
          "trades": 15,
          "taker_buy_base": 98.47,
          "taker_buy_quote": 791.0746
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 8.05,
          "high": 8.06,
          "low": 8.04,
          "close": 8.06,
          "volume": 162.86,
          "close_time": 1770811199999,
          "quote_volume": 1311.5063,
          "trades": 18,
          "taker_buy_base": 113.55,
          "taker_buy_quote": 914.4044
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 8.03,
          "close": 8.05,
          "volume": 284.42,
          "close_time": 1770814799999,
          "quote_volume": 2293.4666,
          "trades": 45,
          "taker_buy_base": 170.25,
          "taker_buy_quote": 1373.9829
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 8.06,
          "high": 8.09,
          "low": 8.04,
          "close": 8.09,
          "volume": 297.6,
          "close_time": 1770818399999,
          "quote_volume": 2405.4612,
          "trades": 29,
          "taker_buy_base": 262.94,
          "taker_buy_quote": 2126.0619
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 8.16,
          "high": 8.43,
          "low": 8.1,
          "close": 8.1,
          "volume": 320.78,
          "close_time": 1770821999999,
          "quote_volume": 2658.5373,
          "trades": 53,
          "taker_buy_base": 101.06,
          "taker_buy_quote": 839.7655
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 8.08,
          "high": 8.08,
          "low": 7.96,
          "close": 8.04,
          "volume": 480.85,
          "close_time": 1770825599999,
          "quote_volume": 3847.7677,
          "trades": 39,
          "taker_buy_base": 40.45,
          "taker_buy_quote": 324.8222
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 8.07,
          "high": 8.17,
          "low": 8.02,
          "close": 8.02,
          "volume": 110.85,
          "close_time": 1770829199999,
          "quote_volume": 899.1109,
          "trades": 22,
          "taker_buy_base": 85.87,
          "taker_buy_quote": 697.2271
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 8.01,
          "high": 8.16,
          "low": 8.01,
          "close": 8.11,
          "volume": 66.91,
          "close_time": 1770832799999,
          "quote_volume": 540.0088,
          "trades": 28,
          "taker_buy_base": 33.56,
          "taker_buy_quote": 270.7931
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 8.08,
          "high": 8.2,
          "low": 8.07,
          "close": 8.19,
          "volume": 88.01,
          "close_time": 1770836399999,
          "quote_volume": 718.1893,
          "trades": 18,
          "taker_buy_base": 48.01,
          "taker_buy_quote": 390.6499
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 8.17,
          "high": 8.19,
          "low": 8.12,
          "close": 8.14,
          "volume": 305.83,
          "close_time": 1770839999999,
          "quote_volume": 2496.9314,
          "trades": 28,
          "taker_buy_base": 244.18,
          "taker_buy_quote": 1996.0151
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 8.15,
          "high": 8.19,
          "low": 8.1,
          "close": 8.18,
          "volume": 98.64,
          "close_time": 1770843599999,
          "quote_volume": 804.1755,
          "trades": 18,
          "taker_buy_base": 56.45,
          "taker_buy_quote": 459.2208
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 8.19,
          "high": 8.28,
          "low": 8.19,
          "close": 8.26,
          "volume": 193.23,
          "close_time": 1770847199999,
          "quote_volume": 1594.4397,
          "trades": 48,
          "taker_buy_base": 74.46,
          "taker_buy_quote": 614.5973
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.19,
          "close": 8.19,
          "volume": 15.57,
          "close_time": 1770850799999,
          "quote_volume": 128.0476,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.12,
          "close": 8.12,
          "volume": 476.27,
          "close_time": 1770854399999,
          "quote_volume": 3880.8775,
          "trades": 10,
          "taker_buy_base": 466.13,
          "taker_buy_quote": 3798.2461
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.18,
          "high": 8.23,
          "low": 8.17,
          "close": 8.23,
          "volume": 52.37,
          "close_time": 1770857999999,
          "quote_volume": 428.979,
          "trades": 10,
          "taker_buy_base": 52.37,
          "taker_buy_quote": 428.979
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 8.22,
          "high": 8.28,
          "low": 8.22,
          "close": 8.24,
          "volume": 357.09,
          "close_time": 1770861599999,
          "quote_volume": 2939.9637,
          "trades": 96,
          "taker_buy_base": 191.28,
          "taker_buy_quote": 1575.2662
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 8.22,
          "high": 8.26,
          "low": 8.2,
          "close": 8.24,
          "volume": 686.08,
          "close_time": 1770865199999,
          "quote_volume": 5649.0767,
          "trades": 77,
          "taker_buy_base": 487.65,
          "taker_buy_quote": 4016.9251
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 8.23,
          "high": 8.29,
          "low": 8.23,
          "close": 8.29,
          "volume": 538.16,
          "close_time": 1770868799999,
          "quote_volume": 4444.5532,
          "trades": 119,
          "taker_buy_base": 185.51,
          "taker_buy_quote": 1532.424
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 8.28,
          "high": 8.29,
          "low": 8.24,
          "close": 8.26,
          "volume": 484.91,
          "close_time": 1770872399999,
          "quote_volume": 4008.8718,
          "trades": 112,
          "taker_buy_base": 179.32,
          "taker_buy_quote": 1482.9982
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 8.26,
          "high": 8.3,
          "low": 8.21,
          "close": 8.29,
          "volume": 331.15,
          "close_time": 1770875999999,
          "quote_volume": 2738.0378,
          "trades": 80,
          "taker_buy_base": 116.53,
          "taker_buy_quote": 963.5676
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 8.28,
          "high": 8.36,
          "low": 8.27,
          "close": 8.33,
          "volume": 756.34,
          "close_time": 1770879599999,
          "quote_volume": 6283.5737,
          "trades": 84,
          "taker_buy_base": 605.97,
          "taker_buy_quote": 5034.4056
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 8.32,
          "high": 8.33,
          "low": 8.29,
          "close": 8.33,
          "volume": 167.26,
          "close_time": 1770883199999,
          "quote_volume": 1390.5261,
          "trades": 25,
          "taker_buy_base": 94.58,
          "taker_buy_quote": 786.7354
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 8.34,
          "high": 8.35,
          "low": 8.25,
          "close": 8.3,
          "volume": 690.35,
          "close_time": 1770886799999,
          "quote_volume": 5729.6864,
          "trades": 65,
          "taker_buy_base": 363.04,
          "taker_buy_quote": 3021.1654
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 8.29,
          "high": 8.36,
          "low": 8.28,
          "close": 8.35,
          "volume": 564.76,
          "close_time": 1770890399999,
          "quote_volume": 4696.6412,
          "trades": 125,
          "taker_buy_base": 286.33,
          "taker_buy_quote": 2381.1781
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 8.35,
          "high": 8.41,
          "low": 8.33,
          "close": 8.4,
          "volume": 257.39,
          "close_time": 1770893999999,
          "quote_volume": 2158.711,
          "trades": 37,
          "taker_buy_base": 234.63,
          "taker_buy_quote": 1968.2574
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 8.4,
          "high": 8.41,
          "low": 8.35,
          "close": 8.35,
          "volume": 67.41,
          "close_time": 1770897599999,
          "quote_volume": 565.2109,
          "trades": 19,
          "taker_buy_base": 38.98,
          "taker_buy_quote": 327.127
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 8.35,
          "high": 8.35,
          "low": 8.3,
          "close": 8.3,
          "volume": 473.47,
          "close_time": 1770901199999,
          "quote_volume": 3951.395,
          "trades": 14,
          "taker_buy_base": 473.47,
          "taker_buy_quote": 3951.395
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 8.29,
          "high": 8.35,
          "low": 8.25,
          "close": 8.3,
          "volume": 520.54,
          "close_time": 1770904799999,
          "quote_volume": 4313.2784,
          "trades": 39,
          "taker_buy_base": 51.02,
          "taker_buy_quote": 424.4569
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 8.32,
          "high": 8.32,
          "low": 8.27,
          "close": 8.29,
          "volume": 80.37,
          "close_time": 1770908399999,
          "quote_volume": 666.9404,
          "trades": 12,
          "taker_buy_base": 62.23,
          "taker_buy_quote": 516.5043
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 8.28,
          "high": 8.29,
          "low": 8.18,
          "close": 8.18,
          "volume": 91.63,
          "close_time": 1770911999999,
          "quote_volume": 755.1026,
          "trades": 23,
          "taker_buy_base": 61.45,
          "taker_buy_quote": 506.1728
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.0,
          "close": 8.02,
          "volume": 214.39,
          "close_time": 1770915599999,
          "quote_volume": 1722.4924,
          "trades": 27,
          "taker_buy_base": 119.24,
          "taker_buy_quote": 959.3954
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 8.03,
          "high": 8.1,
          "low": 8.02,
          "close": 8.03,
          "volume": 210.02,
          "close_time": 1770919199999,
          "quote_volume": 1692.5333,
          "trades": 48,
          "taker_buy_base": 71.17,
          "taker_buy_quote": 573.2708
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 8.03,
          "high": 8.09,
          "low": 8.0,
          "close": 8.09,
          "volume": 388.87,
          "close_time": 1770922799999,
          "quote_volume": 3122.3695,
          "trades": 106,
          "taker_buy_base": 168.99,
          "taker_buy_quote": 1358.9962
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 8.07,
          "high": 8.21,
          "low": 8.06,
          "close": 8.16,
          "volume": 1032.79,
          "close_time": 1770926399999,
          "quote_volume": 8356.764,
          "trades": 44,
          "taker_buy_base": 969.83,
          "taker_buy_quote": 7843.9543
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.1,
          "close": 8.11,
          "volume": 201.73,
          "close_time": 1770929999999,
          "quote_volume": 1634.3065,
          "trades": 12,
          "taker_buy_base": 47.39,
          "taker_buy_quote": 383.8995
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 8.11,
          "high": 8.12,
          "low": 8.11,
          "close": 8.12,
          "volume": 16.4,
          "close_time": 1770933599999,
          "quote_volume": 133.0617,
          "trades": 5,
          "taker_buy_base": 13.55,
          "taker_buy_quote": 109.9482
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 8.12,
          "high": 8.12,
          "low": 8.12,
          "close": 8.12,
          "volume": 0.0,
          "close_time": 1770937199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 8.23,
          "high": 8.25,
          "low": 8.22,
          "close": 8.24,
          "volume": 37.82,
          "close_time": 1770940799999,
          "quote_volume": 311.418,
          "trades": 11,
          "taker_buy_base": 37.03,
          "taker_buy_quote": 304.9084
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.17,
          "close": 8.17,
          "volume": 21.73,
          "close_time": 1770944399999,
          "quote_volume": 178.2127,
          "trades": 7,
          "taker_buy_base": 10.97,
          "taker_buy_quote": 90.3035
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.18,
          "close": 8.18,
          "volume": 153.02,
          "close_time": 1770947999999,
          "quote_volume": 1251.8345,
          "trades": 9,
          "taker_buy_base": 10.92,
          "taker_buy_quote": 89.4565
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.17,
          "close": 8.18,
          "volume": 123.13,
          "close_time": 1770951599999,
          "quote_volume": 1007.4699,
          "trades": 25,
          "taker_buy_base": 122.4,
          "taker_buy_quote": 1001.4985
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 8.19,
          "high": 8.22,
          "low": 8.17,
          "close": 8.21,
          "volume": 73.13,
          "close_time": 1770955199999,
          "quote_volume": 598.6032,
          "trades": 14,
          "taker_buy_base": 68.9,
          "taker_buy_quote": 563.9595
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.18,
          "close": 8.18,
          "volume": 51.6,
          "close_time": 1770958799999,
          "quote_volume": 422.1909,
          "trades": 7,
          "taker_buy_base": 45.54,
          "taker_buy_quote": 372.6201
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 8.15,
          "high": 8.15,
          "low": 8.14,
          "close": 8.14,
          "volume": 1.36,
          "close_time": 1770962399999,
          "quote_volume": 11.0766,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 8.14,
          "high": 8.14,
          "low": 8.12,
          "close": 8.12,
          "volume": 1.77,
          "close_time": 1770965999999,
          "quote_volume": 14.3884,
          "trades": 2,
          "taker_buy_base": 0.8,
          "taker_buy_quote": 6.512
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.17,
          "close": 8.19,
          "volume": 52.34,
          "close_time": 1770969599999,
          "quote_volume": 428.826,
          "trades": 7,
          "taker_buy_base": 51.54,
          "taker_buy_quote": 422.274
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 8.19,
          "high": 8.26,
          "low": 8.19,
          "close": 8.26,
          "volume": 76.57,
          "close_time": 1770973199999,
          "quote_volume": 629.8558,
          "trades": 9,
          "taker_buy_base": 48.75,
          "taker_buy_quote": 400.5347
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.24,
          "close": 8.25,
          "volume": 51.11,
          "close_time": 1770976799999,
          "quote_volume": 421.5017,
          "trades": 10,
          "taker_buy_base": 13.52,
          "taker_buy_quote": 111.54
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 8.24,
          "high": 8.28,
          "low": 8.24,
          "close": 8.27,
          "volume": 164.74,
          "close_time": 1770980399999,
          "quote_volume": 1362.2989,
          "trades": 12,
          "taker_buy_base": 25.51,
          "taker_buy_quote": 211.017
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 8.25,
          "high": 8.27,
          "low": 8.23,
          "close": 8.26,
          "volume": 50.7,
          "close_time": 1770983999999,
          "quote_volume": 417.9662,
          "trades": 13,
          "taker_buy_base": 21.81,
          "taker_buy_quote": 179.9468
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.26,
          "close": 8.26,
          "volume": 92.61,
          "close_time": 1770987599999,
          "quote_volume": 767.147,
          "trades": 22,
          "taker_buy_base": 41.32,
          "taker_buy_quote": 342.3528
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 8.25,
          "high": 8.3,
          "low": 8.24,
          "close": 8.3,
          "volume": 19.14,
          "close_time": 1770991199999,
          "quote_volume": 158.6332,
          "trades": 7,
          "taker_buy_base": 5.72,
          "taker_buy_quote": 47.294
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 8.28,
          "high": 8.37,
          "low": 8.24,
          "close": 8.34,
          "volume": 219.93,
          "close_time": 1770994799999,
          "quote_volume": 1826.9161,
          "trades": 28,
          "taker_buy_base": 183.76,
          "taker_buy_quote": 1528.3931
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 8.38,
          "high": 8.49,
          "low": 8.38,
          "close": 8.4,
          "volume": 284.19,
          "close_time": 1770998399999,
          "quote_volume": 2407.9101,
          "trades": 26,
          "taker_buy_base": 18.32,
          "taker_buy_quote": 154.6317
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 8.38,
          "high": 8.49,
          "low": 8.37,
          "close": 8.47,
          "volume": 80.79,
          "close_time": 1771001999999,
          "quote_volume": 679.0055,
          "trades": 26,
          "taker_buy_base": 12.98,
          "taker_buy_quote": 109.5264
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 8.43,
          "high": 8.49,
          "low": 8.43,
          "close": 8.46,
          "volume": 138.87,
          "close_time": 1771005599999,
          "quote_volume": 1178.4015,
          "trades": 14,
          "taker_buy_base": 131.71,
          "taker_buy_quote": 1117.8687
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 8.46,
          "high": 8.47,
          "low": 8.45,
          "close": 8.47,
          "volume": 21.52,
          "close_time": 1771009199999,
          "quote_volume": 182.0852,
          "trades": 4,
          "taker_buy_base": 21.52,
          "taker_buy_quote": 182.0852
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.49,
          "close": 8.49,
          "volume": 1.0,
          "close_time": 1771012799999,
          "quote_volume": 8.49,
          "trades": 1,
          "taker_buy_base": 1.0,
          "taker_buy_quote": 8.49
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 8.46,
          "high": 8.47,
          "low": 8.45,
          "close": 8.46,
          "volume": 84.4,
          "close_time": 1771016399999,
          "quote_volume": 713.9666,
          "trades": 11,
          "taker_buy_base": 72.99,
          "taker_buy_quote": 617.4492
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 8.49,
          "high": 8.53,
          "low": 8.49,
          "close": 8.52,
          "volume": 293.8,
          "close_time": 1771019999999,
          "quote_volume": 2500.6983,
          "trades": 18,
          "taker_buy_base": 289.36,
          "taker_buy_quote": 2462.9583
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 8.53,
          "high": 8.61,
          "low": 8.51,
          "close": 8.51,
          "volume": 469.8,
          "close_time": 1771023599999,
          "quote_volume": 4012.6475,
          "trades": 28,
          "taker_buy_base": 177.8,
          "taker_buy_quote": 1525.7825
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 8.51,
          "high": 8.53,
          "low": 8.51,
          "close": 8.53,
          "volume": 5.77,
          "close_time": 1771027199999,
          "quote_volume": 49.1173,
          "trades": 2,
          "taker_buy_base": 5.77,
          "taker_buy_quote": 49.1173
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 8.54,
          "high": 8.69,
          "low": 8.53,
          "close": 8.65,
          "volume": 4953.68,
          "close_time": 1771030799999,
          "quote_volume": 42621.2031,
          "trades": 195,
          "taker_buy_base": 3814.06,
          "taker_buy_quote": 32760.2269
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 8.65,
          "high": 8.65,
          "low": 8.62,
          "close": 8.65,
          "volume": 35.15,
          "close_time": 1771034399999,
          "quote_volume": 303.9527,
          "trades": 11,
          "taker_buy_base": 19.19,
          "taker_buy_quote": 165.9747
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 8.64,
          "high": 8.64,
          "low": 8.6,
          "close": 8.63,
          "volume": 70.05,
          "close_time": 1771037999999,
          "quote_volume": 604.2748,
          "trades": 12,
          "taker_buy_base": 29.71,
          "taker_buy_quote": 256.492
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 8.64,
          "high": 8.67,
          "low": 8.64,
          "close": 8.65,
          "volume": 32.47,
          "close_time": 1771041599999,
          "quote_volume": 281.0364,
          "trades": 14,
          "taker_buy_base": 21.55,
          "taker_buy_quote": 186.5895
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.67,
          "close": 8.67,
          "volume": 84.71,
          "close_time": 1771045199999,
          "quote_volume": 734.6381,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.63,
          "close": 8.64,
          "volume": 34.37,
          "close_time": 1771048799999,
          "quote_volume": 297.4603,
          "trades": 10,
          "taker_buy_base": 0.83,
          "taker_buy_quote": 7.1712
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.6,
          "close": 8.62,
          "volume": 679.83,
          "close_time": 1771052399999,
          "quote_volume": 5850.8627,
          "trades": 21,
          "taker_buy_base": 406.33,
          "taker_buy_quote": 3498.4684
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.62,
          "close": 8.63,
          "volume": 137.92,
          "close_time": 1771055999999,
          "quote_volume": 1189.2965,
          "trades": 26,
          "taker_buy_base": 32.83,
          "taker_buy_quote": 282.9946
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 8.7,
          "high": 8.74,
          "low": 8.68,
          "close": 8.73,
          "volume": 629.1,
          "close_time": 1771059599999,
          "quote_volume": 5483.4801,
          "trades": 40,
          "taker_buy_base": 576.15,
          "taker_buy_quote": 5022.852
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.72,
          "close": 8.73,
          "volume": 154.01,
          "close_time": 1771063199999,
          "quote_volume": 1346.1498,
          "trades": 17,
          "taker_buy_base": 87.88,
          "taker_buy_quote": 768.8687
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 8.71,
          "high": 8.72,
          "low": 8.68,
          "close": 8.69,
          "volume": 88.22,
          "close_time": 1771066799999,
          "quote_volume": 767.6446,
          "trades": 18,
          "taker_buy_base": 38.3,
          "taker_buy_quote": 333.5505
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 8.7,
          "high": 8.81,
          "low": 8.7,
          "close": 8.81,
          "volume": 193.78,
          "close_time": 1771070399999,
          "quote_volume": 1703.0835,
          "trades": 33,
          "taker_buy_base": 175.86,
          "taker_buy_quote": 1545.8831
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.76,
          "close": 8.77,
          "volume": 69.83,
          "close_time": 1771073999999,
          "quote_volume": 614.754,
          "trades": 22,
          "taker_buy_base": 40.64,
          "taker_buy_quote": 358.56
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 8.76,
          "high": 8.77,
          "low": 8.73,
          "close": 8.77,
          "volume": 147.63,
          "close_time": 1771077599999,
          "quote_volume": 1292.0756,
          "trades": 14,
          "taker_buy_base": 82.25,
          "taker_buy_quote": 719.7819
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.76,
          "close": 8.78,
          "volume": 8.09,
          "close_time": 1771081199999,
          "quote_volume": 70.9616,
          "trades": 3,
          "taker_buy_base": 7.4,
          "taker_buy_quote": 64.9034
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 8.87,
          "high": 8.91,
          "low": 8.87,
          "close": 8.91,
          "volume": 51.95,
          "close_time": 1771084799999,
          "quote_volume": 461.1863,
          "trades": 13,
          "taker_buy_base": 29.21,
          "taker_buy_quote": 259.4712
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 8.92,
          "high": 8.95,
          "low": 8.86,
          "close": 8.95,
          "volume": 54.02,
          "close_time": 1771088399999,
          "quote_volume": 480.8203,
          "trades": 27,
          "taker_buy_base": 30.68,
          "taker_buy_quote": 273.2387
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.9,
          "close": 8.9,
          "volume": 40.29,
          "close_time": 1771091999999,
          "quote_volume": 359.321,
          "trades": 15,
          "taker_buy_base": 27.65,
          "taker_buy_quote": 246.7531
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 8.89,
          "high": 8.95,
          "low": 8.89,
          "close": 8.95,
          "volume": 41.07,
          "close_time": 1771095599999,
          "quote_volume": 366.2062,
          "trades": 11,
          "taker_buy_base": 11.94,
          "taker_buy_quote": 106.6524
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 8.94,
          "high": 9.01,
          "low": 8.94,
          "close": 9.01,
          "volume": 57.52,
          "close_time": 1771099199999,
          "quote_volume": 515.5442,
          "trades": 12,
          "taker_buy_base": 36.71,
          "taker_buy_quote": 329.3343
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 9.03,
          "high": 9.04,
          "low": 8.95,
          "close": 8.95,
          "volume": 190.68,
          "close_time": 1771102799999,
          "quote_volume": 1721.9,
          "trades": 20,
          "taker_buy_base": 167.04,
          "taker_buy_quote": 1509.9074
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.98,
          "close": 8.98,
          "volume": 21.74,
          "close_time": 1771106399999,
          "quote_volume": 195.7441,
          "trades": 8,
          "taker_buy_base": 15.54,
          "taker_buy_quote": 139.8821
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 9.01,
          "high": 9.06,
          "low": 9.01,
          "close": 9.06,
          "volume": 15.82,
          "close_time": 1771109999999,
          "quote_volume": 142.9896,
          "trades": 10,
          "taker_buy_base": 5.93,
          "taker_buy_quote": 53.6849
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 9.01,
          "high": 9.04,
          "low": 8.98,
          "close": 8.98,
          "volume": 140.99,
          "close_time": 1771113599999,
          "quote_volume": 1270.2154,
          "trades": 22,
          "taker_buy_base": 61.44,
          "taker_buy_quote": 553.7726
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.0,
          "high": 9.0,
          "low": 8.99,
          "close": 8.99,
          "volume": 8.11,
          "close_time": 1771117199999,
          "quote_volume": 72.9199,
          "trades": 2,
          "taker_buy_base": 8.11,
          "taker_buy_quote": 72.9199
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 8.99,
          "high": 9.0,
          "low": 8.93,
          "close": 8.96,
          "volume": 374.94,
          "close_time": 1771120799999,
          "quote_volume": 3353.2807,
          "trades": 11,
          "taker_buy_base": 333.2,
          "taker_buy_quote": 2979.8059
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.9,
          "close": 8.97,
          "volume": 799.6,
          "close_time": 1771124399999,
          "quote_volume": 7156.3784,
          "trades": 28,
          "taker_buy_base": 164.71,
          "taker_buy_quote": 1475.2098
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 8.96,
          "high": 9.0,
          "low": 8.9,
          "close": 9.0,
          "volume": 131.92,
          "close_time": 1771127999999,
          "quote_volume": 1183.0864,
          "trades": 57,
          "taker_buy_base": 121.01,
          "taker_buy_quote": 1085.8218
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 9.05,
          "high": 9.13,
          "low": 9.04,
          "close": 9.06,
          "volume": 131.59,
          "close_time": 1771131599999,
          "quote_volume": 1193.9376,
          "trades": 28,
          "taker_buy_base": 113.0,
          "taker_buy_quote": 1025.537
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 9.06,
          "close": 9.06,
          "volume": 9.47,
          "close_time": 1771135199999,
          "quote_volume": 85.7982,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 9.08,
          "high": 9.09,
          "low": 9.06,
          "close": 9.06,
          "volume": 65.0,
          "close_time": 1771138799999,
          "quote_volume": 589.9504,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 9.08,
          "high": 9.14,
          "low": 9.08,
          "close": 9.12,
          "volume": 73.58,
          "close_time": 1771142399999,
          "quote_volume": 670.5845,
          "trades": 10,
          "taker_buy_base": 29.73,
          "taker_buy_quote": 270.804
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 9.04,
          "close": 9.04,
          "volume": 42.12,
          "close_time": 1771145999999,
          "quote_volume": 383.8679,
          "trades": 9,
          "taker_buy_base": 26.25,
          "taker_buy_quote": 239.0139
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 9.02,
          "high": 9.09,
          "low": 9.02,
          "close": 9.04,
          "volume": 525.35,
          "close_time": 1771149599999,
          "quote_volume": 4764.2042,
          "trades": 39,
          "taker_buy_base": 402.33,
          "taker_buy_quote": 3650.9271
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 9.04,
          "high": 9.04,
          "low": 8.96,
          "close": 9.0,
          "volume": 140.56,
          "close_time": 1771153199999,
          "quote_volume": 1263.9537,
          "trades": 17,
          "taker_buy_base": 108.61,
          "taker_buy_quote": 976.5568
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 9.02,
          "high": 9.02,
          "low": 9.0,
          "close": 9.0,
          "volume": 43.24,
          "close_time": 1771156799999,
          "quote_volume": 389.406,
          "trades": 6,
          "taker_buy_base": 14.57,
          "taker_buy_quote": 131.181
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 9.0,
          "high": 9.0,
          "low": 8.77,
          "close": 8.79,
          "volume": 117.19,
          "close_time": 1771160399999,
          "quote_volume": 1034.5701,
          "trades": 25,
          "taker_buy_base": 36.27,
          "taker_buy_quote": 321.7424
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.75,
          "close": 8.75,
          "volume": 760.17,
          "close_time": 1771163999999,
          "quote_volume": 6691.0595,
          "trades": 26,
          "taker_buy_base": 293.92,
          "taker_buy_quote": 2584.5832
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 8.74,
          "high": 8.81,
          "low": 8.74,
          "close": 8.81,
          "volume": 151.06,
          "close_time": 1771167599999,
          "quote_volume": 1327.4034,
          "trades": 10,
          "taker_buy_base": 141.28,
          "taker_buy_quote": 1241.3394
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 8.8,
          "high": 8.8,
          "low": 8.76,
          "close": 8.78,
          "volume": 78.93,
          "close_time": 1771171199999,
          "quote_volume": 693.1024,
          "trades": 11,
          "taker_buy_base": 78.93,
          "taker_buy_quote": 693.1024
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.76,
          "close": 8.77,
          "volume": 340.85,
          "close_time": 1771174799999,
          "quote_volume": 2995.9088,
          "trades": 37,
          "taker_buy_base": 179.97,
          "taker_buy_quote": 1579.9948
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 8.77,
          "high": 8.79,
          "low": 8.63,
          "close": 8.69,
          "volume": 279.21,
          "close_time": 1771178399999,
          "quote_volume": 2429.1329,
          "trades": 29,
          "taker_buy_base": 108.94,
          "taker_buy_quote": 947.9028
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 8.69,
          "high": 8.7,
          "low": 8.63,
          "close": 8.64,
          "volume": 661.11,
          "close_time": 1771181999999,
          "quote_volume": 5729.867,
          "trades": 16,
          "taker_buy_base": 76.64,
          "taker_buy_quote": 665.5806
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 8.63,
          "high": 8.69,
          "low": 8.62,
          "close": 8.64,
          "volume": 284.97,
          "close_time": 1771185599999,
          "quote_volume": 2459.3918,
          "trades": 21,
          "taker_buy_base": 223.51,
          "taker_buy_quote": 1929.2082
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 8.63,
          "high": 8.68,
          "low": 8.62,
          "close": 8.67,
          "volume": 392.42,
          "close_time": 1771189199999,
          "quote_volume": 3386.8351,
          "trades": 13,
          "taker_buy_base": 108.49,
          "taker_buy_quote": 936.5192
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 8.68,
          "high": 8.71,
          "low": 8.68,
          "close": 8.69,
          "volume": 203.86,
          "close_time": 1771192799999,
          "quote_volume": 1771.6563,
          "trades": 18,
          "taker_buy_base": 45.06,
          "taker_buy_quote": 391.6774
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.69,
          "close": 8.71,
          "volume": 517.61,
          "close_time": 1771196399999,
          "quote_volume": 4501.5655,
          "trades": 22,
          "taker_buy_base": 466.67,
          "taker_buy_quote": 4058.8771
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 8.67,
          "high": 8.73,
          "low": 8.66,
          "close": 8.73,
          "volume": 181.05,
          "close_time": 1771199999999,
          "quote_volume": 1574.0999,
          "trades": 14,
          "taker_buy_base": 181.05,
          "taker_buy_quote": 1574.0999
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 8.72,
          "high": 8.78,
          "low": 8.72,
          "close": 8.74,
          "volume": 21.54,
          "close_time": 1771203599999,
          "quote_volume": 188.379,
          "trades": 8,
          "taker_buy_base": 16.62,
          "taker_buy_quote": 145.3495
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 8.74,
          "high": 8.76,
          "low": 8.71,
          "close": 8.71,
          "volume": 13.4,
          "close_time": 1771207199999,
          "quote_volume": 117.0304,
          "trades": 5,
          "taker_buy_base": 10.4,
          "taker_buy_quote": 90.9004
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 8.71,
          "high": 8.71,
          "low": 8.7,
          "close": 8.7,
          "volume": 25.08,
          "close_time": 1771210799999,
          "quote_volume": 218.3977,
          "trades": 3,
          "taker_buy_base": 6.63,
          "taker_buy_quote": 57.6982
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 8.69,
          "high": 8.71,
          "low": 8.68,
          "close": 8.7,
          "volume": 66.11,
          "close_time": 1771214399999,
          "quote_volume": 574.6765,
          "trades": 15,
          "taker_buy_base": 60.55,
          "taker_buy_quote": 526.3045
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 8.71,
          "high": 8.77,
          "low": 8.71,
          "close": 8.77,
          "volume": 42.96,
          "close_time": 1771217999999,
          "quote_volume": 375.6647,
          "trades": 8,
          "taker_buy_base": 29.7,
          "taker_buy_quote": 259.5935
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 8.79,
          "high": 8.79,
          "low": 8.65,
          "close": 8.65,
          "volume": 228.06,
          "close_time": 1771221599999,
          "quote_volume": 1983.8137,
          "trades": 19,
          "taker_buy_base": 42.54,
          "taker_buy_quote": 372.465
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.68,
          "close": 8.7,
          "volume": 23.95,
          "close_time": 1771225199999,
          "quote_volume": 208.3062,
          "trades": 8,
          "taker_buy_base": 22.16,
          "taker_buy_quote": 192.7332
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.7,
          "close": 8.71,
          "volume": 86.43,
          "close_time": 1771228799999,
          "quote_volume": 753.2705,
          "trades": 15,
          "taker_buy_base": 34.74,
          "taker_buy_quote": 302.6693
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.71,
          "close": 8.73,
          "volume": 178.27,
          "close_time": 1771232399999,
          "quote_volume": 1554.5974,
          "trades": 9,
          "taker_buy_base": 144.73,
          "taker_buy_quote": 1262.0757
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.75,
          "close": 8.76,
          "volume": 1.45,
          "close_time": 1771235999999,
          "quote_volume": 12.6932,
          "trades": 2,
          "taker_buy_base": 0.57,
          "taker_buy_quote": 4.9932
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.72,
          "close": 8.72,
          "volume": 1.22,
          "close_time": 1771239599999,
          "quote_volume": 10.6512,
          "trades": 2,
          "taker_buy_base": 0.64,
          "taker_buy_quote": 5.5936
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 8.62,
          "high": 8.7,
          "low": 8.62,
          "close": 8.7,
          "volume": 15.67,
          "close_time": 1771243199999,
          "quote_volume": 136.0332,
          "trades": 6,
          "taker_buy_base": 0.64,
          "taker_buy_quote": 5.568
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 8.71,
          "high": 8.81,
          "low": 8.71,
          "close": 8.81,
          "volume": 15.97,
          "close_time": 1771246799999,
          "quote_volume": 139.9783,
          "trades": 5,
          "taker_buy_base": 15.14,
          "taker_buy_quote": 132.749
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.74,
          "close": 8.74,
          "volume": 199.68,
          "close_time": 1771250399999,
          "quote_volume": 1749.8165,
          "trades": 18,
          "taker_buy_base": 10.86,
          "taker_buy_quote": 96.2664
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 8.73,
          "high": 8.77,
          "low": 8.69,
          "close": 8.76,
          "volume": 178.8,
          "close_time": 1771253999999,
          "quote_volume": 1563.1975,
          "trades": 22,
          "taker_buy_base": 172.78,
          "taker_buy_quote": 1510.8399
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.61,
          "close": 8.65,
          "volume": 41.76,
          "close_time": 1771257599999,
          "quote_volume": 360.8001,
          "trades": 12,
          "taker_buy_base": 6.51,
          "taker_buy_quote": 56.2764
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 8.69,
          "high": 8.73,
          "low": 8.69,
          "close": 8.73,
          "volume": 20.49,
          "close_time": 1771261199999,
          "quote_volume": 178.5943,
          "trades": 6,
          "taker_buy_base": 14.36,
          "taker_buy_quote": 125.2548
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 8.73,
          "high": 8.74,
          "low": 8.69,
          "close": 8.72,
          "volume": 41.23,
          "close_time": 1771264799999,
          "quote_volume": 359.6001,
          "trades": 10,
          "taker_buy_base": 15.03,
          "taker_buy_quote": 131.2527
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.71,
          "close": 8.72,
          "volume": 99.27,
          "close_time": 1771268399999,
          "quote_volume": 866.7578,
          "trades": 17,
          "taker_buy_base": 14.23,
          "taker_buy_quote": 124.5258
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 8.72,
          "high": 8.76,
          "low": 8.71,
          "close": 8.75,
          "volume": 41.58,
          "close_time": 1771271999999,
          "quote_volume": 363.1008,
          "trades": 6,
          "taker_buy_base": 24.29,
          "taker_buy_quote": 211.8088
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 8.74,
          "high": 8.81,
          "low": 8.73,
          "close": 8.81,
          "volume": 771.37,
          "close_time": 1771275599999,
          "quote_volume": 6752.0914,
          "trades": 19,
          "taker_buy_base": 78.85,
          "taker_buy_quote": 692.0338
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 8.78,
          "high": 8.83,
          "low": 8.78,
          "close": 8.83,
          "volume": 53.32,
          "close_time": 1771279199999,
          "quote_volume": 470.6723,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.82,
          "close": 8.84,
          "volume": 212.35,
          "close_time": 1771282799999,
          "quote_volume": 1874.5039,
          "trades": 7,
          "taker_buy_base": 1.13,
          "taker_buy_quote": 9.9892
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 8.83,
          "high": 8.83,
          "low": 8.82,
          "close": 8.83,
          "volume": 23.88,
          "close_time": 1771286399999,
          "quote_volume": 210.8526,
          "trades": 4,
          "taker_buy_base": 23.88,
          "taker_buy_quote": 210.8526
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.81,
          "close": 8.82,
          "volume": 265.16,
          "close_time": 1771289999999,
          "quote_volume": 2338.9386,
          "trades": 15,
          "taker_buy_base": 52.98,
          "taker_buy_quote": 467.511
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 8.82,
          "high": 8.83,
          "low": 8.82,
          "close": 8.83,
          "volume": 221.05,
          "close_time": 1771293599999,
          "quote_volume": 1951.4498,
          "trades": 13,
          "taker_buy_base": 211.44,
          "taker_buy_quote": 1866.6896
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 8.78,
          "high": 8.85,
          "low": 8.77,
          "close": 8.84,
          "volume": 301.33,
          "close_time": 1771297199999,
          "quote_volume": 2664.7104,
          "trades": 15,
          "taker_buy_base": 5.41,
          "taker_buy_quote": 47.568
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 8.83,
          "high": 8.83,
          "low": 8.79,
          "close": 8.79,
          "volume": 460.53,
          "close_time": 1771300799999,
          "quote_volume": 4059.7441,
          "trades": 34,
          "taker_buy_base": 46.72,
          "taker_buy_quote": 411.7012
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.8,
          "close": 8.82,
          "volume": 124.33,
          "close_time": 1771304399999,
          "quote_volume": 1095.4878,
          "trades": 12,
          "taker_buy_base": 52.03,
          "taker_buy_quote": 458.5314
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 8.8,
          "high": 8.8,
          "low": 8.71,
          "close": 8.76,
          "volume": 601.35,
          "close_time": 1771307999999,
          "quote_volume": 5247.4684,
          "trades": 19,
          "taker_buy_base": 39.8,
          "taker_buy_quote": 348.5267
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.76,
          "close": 8.78,
          "volume": 205.69,
          "close_time": 1771311599999,
          "quote_volume": 1805.2565,
          "trades": 12,
          "taker_buy_base": 136.23,
          "taker_buy_quote": 1196.0994
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 8.78,
          "high": 8.78,
          "low": 8.74,
          "close": 8.77,
          "volume": 254.96,
          "close_time": 1771315199999,
          "quote_volume": 2233.1573,
          "trades": 17,
          "taker_buy_base": 147.59,
          "taker_buy_quote": 1292.9374
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.73,
          "close": 8.73,
          "volume": 597.11,
          "close_time": 1771318799999,
          "quote_volume": 5223.565,
          "trades": 25,
          "taker_buy_base": 156.19,
          "taker_buy_quote": 1366.7415
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.69,
          "close": 8.72,
          "volume": 196.21,
          "close_time": 1771322399999,
          "quote_volume": 1707.9755,
          "trades": 13,
          "taker_buy_base": 56.46,
          "taker_buy_quote": 490.8944
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.64,
          "close": 8.65,
          "volume": 231.82,
          "close_time": 1771325999999,
          "quote_volume": 2007.4656,
          "trades": 16,
          "taker_buy_base": 49.81,
          "taker_buy_quote": 431.5271
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.67,
          "close": 8.68,
          "volume": 197.14,
          "close_time": 1771329599999,
          "quote_volume": 1709.453,
          "trades": 13,
          "taker_buy_base": 11.0,
          "taker_buy_quote": 95.48
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 8.67,
          "high": 8.7,
          "low": 8.67,
          "close": 8.69,
          "volume": 284.04,
          "close_time": 1771333199999,
          "quote_volume": 2467.7411,
          "trades": 60,
          "taker_buy_base": 251.43,
          "taker_buy_quote": 2184.1164
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 8.67,
          "high": 8.73,
          "low": 8.66,
          "close": 8.69,
          "volume": 219.1,
          "close_time": 1771336799999,
          "quote_volume": 1907.552,
          "trades": 16,
          "taker_buy_base": 23.76,
          "taker_buy_quote": 207.1006
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.6,
          "close": 8.62,
          "volume": 494.18,
          "close_time": 1771340399999,
          "quote_volume": 4272.396,
          "trades": 31,
          "taker_buy_base": 214.82,
          "taker_buy_quote": 1851.7356
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 8.61,
          "high": 8.68,
          "low": 8.61,
          "close": 8.68,
          "volume": 213.01,
          "close_time": 1771343999999,
          "quote_volume": 1837.0266,
          "trades": 15,
          "taker_buy_base": 168.67,
          "taker_buy_quote": 1453.5814
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 8.78,
          "high": 8.82,
          "low": 8.72,
          "close": 8.76,
          "volume": 543.9,
          "close_time": 1771347599999,
          "quote_volume": 4771.5853,
          "trades": 18,
          "taker_buy_base": 389.95,
          "taker_buy_quote": 3423.8834
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 8.71,
          "high": 8.72,
          "low": 8.65,
          "close": 8.69,
          "volume": 85.59,
          "close_time": 1771351199999,
          "quote_volume": 745.0718,
          "trades": 10,
          "taker_buy_base": 6.3,
          "taker_buy_quote": 54.5444
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 8.65,
          "high": 8.79,
          "low": 8.65,
          "close": 8.77,
          "volume": 11.91,
          "close_time": 1771354799999,
          "quote_volume": 103.7209,
          "trades": 5,
          "taker_buy_base": 3.34,
          "taker_buy_quote": 29.1916
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.72,
          "close": 8.72,
          "volume": 196.91,
          "close_time": 1771358399999,
          "quote_volume": 1719.0205,
          "trades": 8,
          "taker_buy_base": 43.37,
          "taker_buy_quote": 380.1517
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.67,
          "close": 8.67,
          "volume": 4.28,
          "close_time": 1771361999999,
          "quote_volume": 37.1744,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 8.68,
          "high": 8.71,
          "low": 8.67,
          "close": 8.67,
          "volume": 40.83,
          "close_time": 1771365599999,
          "quote_volume": 354.4548,
          "trades": 8,
          "taker_buy_base": 29.56,
          "taker_buy_quote": 256.568
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.68,
          "close": 8.68,
          "volume": 19.22,
          "close_time": 1771369199999,
          "quote_volume": 166.8296,
          "trades": 4,
          "taker_buy_base": 19.22,
          "taker_buy_quote": 166.8296
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.66,
          "close": 8.68,
          "volume": 177.66,
          "close_time": 1771372799999,
          "quote_volume": 1541.8,
          "trades": 6,
          "taker_buy_base": 163.22,
          "taker_buy_quote": 1416.7496
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.64,
          "close": 8.64,
          "volume": 827.76,
          "close_time": 1771376399999,
          "quote_volume": 7161.8962,
          "trades": 28,
          "taker_buy_base": 660.68,
          "taker_buy_quote": 5717.9086
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 8.64,
          "high": 8.65,
          "low": 8.62,
          "close": 8.63,
          "volume": 201.55,
          "close_time": 1771379999999,
          "quote_volume": 1742.7446,
          "trades": 7,
          "taker_buy_base": 200.38,
          "taker_buy_quote": 1732.6358
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 8.66,
          "high": 8.71,
          "low": 8.66,
          "close": 8.69,
          "volume": 127.21,
          "close_time": 1771383599999,
          "quote_volume": 1107.2027,
          "trades": 8,
          "taker_buy_base": 116.24,
          "taker_buy_quote": 1011.8661
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 8.7,
          "high": 8.73,
          "low": 8.7,
          "close": 8.72,
          "volume": 537.63,
          "close_time": 1771387199999,
          "quote_volume": 4681.4492,
          "trades": 32,
          "taker_buy_base": 228.42,
          "taker_buy_quote": 1991.2261
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 8.71,
          "high": 8.71,
          "low": 8.7,
          "close": 8.7,
          "volume": 69.12,
          "close_time": 1771390799999,
          "quote_volume": 601.5979,
          "trades": 8,
          "taker_buy_base": 66.12,
          "taker_buy_quote": 575.4979
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.7,
          "close": 8.71,
          "volume": 8.37,
          "close_time": 1771394399999,
          "quote_volume": 72.8682,
          "trades": 4,
          "taker_buy_base": 7.35,
          "taker_buy_quote": 63.984
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.7,
          "close": 8.7,
          "volume": 103.88,
          "close_time": 1771397999999,
          "quote_volume": 904.4005,
          "trades": 12,
          "taker_buy_base": 101.74,
          "taker_buy_quote": 885.7825
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 8.69,
          "high": 8.73,
          "low": 8.69,
          "close": 8.73,
          "volume": 39.81,
          "close_time": 1771401599999,
          "quote_volume": 346.9493,
          "trades": 10,
          "taker_buy_base": 38.2,
          "taker_buy_quote": 332.9584
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 8.74,
          "high": 8.76,
          "low": 8.73,
          "close": 8.74,
          "volume": 73.37,
          "close_time": 1771405199999,
          "quote_volume": 642.2921,
          "trades": 10,
          "taker_buy_base": 72.15,
          "taker_buy_quote": 631.6293
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 8.73,
          "high": 8.74,
          "low": 8.72,
          "close": 8.74,
          "volume": 307.56,
          "close_time": 1771408799999,
          "quote_volume": 2683.744,
          "trades": 32,
          "taker_buy_base": 290.38,
          "taker_buy_quote": 2533.8686
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 8.74,
          "high": 8.74,
          "low": 8.69,
          "close": 8.69,
          "volume": 449.54,
          "close_time": 1771412399999,
          "quote_volume": 3910.9334,
          "trades": 22,
          "taker_buy_base": 161.46,
          "taker_buy_quote": 1407.5182
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 8.7,
          "high": 8.7,
          "low": 8.61,
          "close": 8.67,
          "volume": 221.87,
          "close_time": 1771415999999,
          "quote_volume": 1921.2049,
          "trades": 27,
          "taker_buy_base": 173.08,
          "taker_buy_quote": 1500.9363
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.62,
          "close": 8.62,
          "volume": 242.75,
          "close_time": 1771419599999,
          "quote_volume": 2097.3,
          "trades": 19,
          "taker_buy_base": 206.83,
          "taker_buy_quote": 1787.0502
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 8.62,
          "high": 8.63,
          "low": 8.58,
          "close": 8.58,
          "volume": 256.41,
          "close_time": 1771423199999,
          "quote_volume": 2203.7527,
          "trades": 17,
          "taker_buy_base": 252.54,
          "taker_buy_quote": 2170.4228
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 8.58,
          "high": 8.6,
          "low": 8.54,
          "close": 8.6,
          "volume": 201.73,
          "close_time": 1771426799999,
          "quote_volume": 1732.1459,
          "trades": 26,
          "taker_buy_base": 173.86,
          "taker_buy_quote": 1493.3872
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 8.62,
          "high": 8.75,
          "low": 8.62,
          "close": 8.72,
          "volume": 311.83,
          "close_time": 1771430399999,
          "quote_volume": 2701.3486,
          "trades": 15,
          "taker_buy_base": 169.46,
          "taker_buy_quote": 1466.9689
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.61,
          "close": 8.61,
          "volume": 296.79,
          "close_time": 1771433999999,
          "quote_volume": 2557.8977,
          "trades": 16,
          "taker_buy_base": 265.23,
          "taker_buy_quote": 2285.3406
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 8.63,
          "high": 8.66,
          "low": 8.6,
          "close": 8.61,
          "volume": 627.04,
          "close_time": 1771437599999,
          "quote_volume": 5407.3061,
          "trades": 19,
          "taker_buy_base": 315.38,
          "taker_buy_quote": 2726.3647
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 8.58,
          "high": 8.58,
          "low": 8.53,
          "close": 8.54,
          "volume": 189.08,
          "close_time": 1771441199999,
          "quote_volume": 1614.4894,
          "trades": 12,
          "taker_buy_base": 118.41,
          "taker_buy_quote": 1010.1718
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.42,
          "close": 8.44,
          "volume": 101.92,
          "close_time": 1771444799999,
          "quote_volume": 862.8727,
          "trades": 22,
          "taker_buy_base": 43.89,
          "taker_buy_quote": 371.8556
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 8.45,
          "high": 8.49,
          "low": 8.43,
          "close": 8.48,
          "volume": 311.11,
          "close_time": 1771448399999,
          "quote_volume": 2627.9043,
          "trades": 25,
          "taker_buy_base": 267.36,
          "taker_buy_quote": 2257.3374
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.4,
          "close": 8.41,
          "volume": 139.99,
          "close_time": 1771451999999,
          "quote_volume": 1176.4968,
          "trades": 10,
          "taker_buy_base": 6.06,
          "taker_buy_quote": 51.207
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.37,
          "close": 8.43,
          "volume": 172.38,
          "close_time": 1771455599999,
          "quote_volume": 1449.7131,
          "trades": 15,
          "taker_buy_base": 138.53,
          "taker_buy_quote": 1165.7916
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.4,
          "close": 8.4,
          "volume": 38.82,
          "close_time": 1771459199999,
          "quote_volume": 326.1828,
          "trades": 6,
          "taker_buy_base": 29.34,
          "taker_buy_quote": 246.456
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.38,
          "close": 8.38,
          "volume": 113.21,
          "close_time": 1771462799999,
          "quote_volume": 949.344,
          "trades": 21,
          "taker_buy_base": 110.85,
          "taker_buy_quote": 929.5552
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 8.41,
          "high": 8.45,
          "low": 8.41,
          "close": 8.41,
          "volume": 8.99,
          "close_time": 1771466399999,
          "quote_volume": 75.7215,
          "trades": 12,
          "taker_buy_base": 4.91,
          "taker_buy_quote": 41.3248
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 8.47,
          "high": 8.47,
          "low": 8.47,
          "close": 8.47,
          "volume": 3.54,
          "close_time": 1771469999999,
          "quote_volume": 29.9838,
          "trades": 2,
          "taker_buy_base": 3.54,
          "taker_buy_quote": 29.9838
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.44,
          "close": 8.45,
          "volume": 24.54,
          "close_time": 1771473599999,
          "quote_volume": 207.2116,
          "trades": 11,
          "taker_buy_base": 8.6,
          "taker_buy_quote": 72.678
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 8.46,
          "high": 8.47,
          "low": 8.46,
          "close": 8.46,
          "volume": 4.49,
          "close_time": 1771477199999,
          "quote_volume": 37.9996,
          "trades": 4,
          "taker_buy_base": 1.42,
          "taker_buy_quote": 12.0274
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.38,
          "close": 8.4,
          "volume": 11.26,
          "close_time": 1771480799999,
          "quote_volume": 94.5985,
          "trades": 4,
          "taker_buy_base": 0.76,
          "taker_buy_quote": 6.3688
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.42,
          "close": 8.43,
          "volume": 4.06,
          "close_time": 1771484399999,
          "quote_volume": 34.1931,
          "trades": 3,
          "taker_buy_base": 3.27,
          "taker_buy_quote": 27.5334
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 8.44,
          "high": 8.46,
          "low": 8.44,
          "close": 8.44,
          "volume": 4.37,
          "close_time": 1771487999999,
          "quote_volume": 36.9149,
          "trades": 4,
          "taker_buy_base": 2.02,
          "taker_buy_quote": 17.0809
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.34,
          "close": 8.35,
          "volume": 363.14,
          "close_time": 1771491599999,
          "quote_volume": 3032.3316,
          "trades": 12,
          "taker_buy_base": 351.69,
          "taker_buy_quote": 2936.679
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 8.37,
          "high": 8.39,
          "low": 8.36,
          "close": 8.39,
          "volume": 19.04,
          "close_time": 1771495199999,
          "quote_volume": 159.4711,
          "trades": 9,
          "taker_buy_base": 5.73,
          "taker_buy_quote": 48.0174
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 8.33,
          "high": 8.37,
          "low": 8.32,
          "close": 8.32,
          "volume": 198.16,
          "close_time": 1771498799999,
          "quote_volume": 1656.2697,
          "trades": 12,
          "taker_buy_base": 12.78,
          "taker_buy_quote": 106.8708
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 8.34,
          "high": 8.36,
          "low": 8.33,
          "close": 8.33,
          "volume": 75.55,
          "close_time": 1771502399999,
          "quote_volume": 630.9313,
          "trades": 25,
          "taker_buy_base": 3.59,
          "taker_buy_quote": 29.9406
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.31,
          "close": 8.32,
          "volume": 24.88,
          "close_time": 1771505999999,
          "quote_volume": 206.8906,
          "trades": 7,
          "taker_buy_base": 10.69,
          "taker_buy_quote": 88.8581
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.19,
          "close": 8.23,
          "volume": 70.68,
          "close_time": 1771509599999,
          "quote_volume": 582.5021,
          "trades": 67,
          "taker_buy_base": 24.12,
          "taker_buy_quote": 198.6144
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 8.23,
          "high": 8.3,
          "low": 8.22,
          "close": 8.3,
          "volume": 49.85,
          "close_time": 1771513199999,
          "quote_volume": 411.3543,
          "trades": 7,
          "taker_buy_base": 11.72,
          "taker_buy_quote": 96.644
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.21,
          "close": 8.21,
          "volume": 40.62,
          "close_time": 1771516799999,
          "quote_volume": 334.1892,
          "trades": 12,
          "taker_buy_base": 27.15,
          "taker_buy_quote": 223.3311
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 8.19,
          "high": 8.25,
          "low": 8.16,
          "close": 8.19,
          "volume": 63.44,
          "close_time": 1771520399999,
          "quote_volume": 519.392,
          "trades": 16,
          "taker_buy_base": 39.06,
          "taker_buy_quote": 319.8579
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.2,
          "close": 8.2,
          "volume": 187.5,
          "close_time": 1771523999999,
          "quote_volume": 1542.4584,
          "trades": 16,
          "taker_buy_base": 158.16,
          "taker_buy_quote": 1301.2836
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 8.23,
          "high": 8.27,
          "low": 8.23,
          "close": 8.27,
          "volume": 26.64,
          "close_time": 1771527599999,
          "quote_volume": 219.7999,
          "trades": 5,
          "taker_buy_base": 9.31,
          "taker_buy_quote": 76.9937
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.23,
          "close": 8.23,
          "volume": 15.83,
          "close_time": 1771531199999,
          "quote_volume": 130.5743,
          "trades": 2,
          "taker_buy_base": 15.83,
          "taker_buy_quote": 130.5743
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.24,
          "close": 8.26,
          "volume": 42.86,
          "close_time": 1771534799999,
          "quote_volume": 353.4622,
          "trades": 8,
          "taker_buy_base": 14.42,
          "taker_buy_quote": 118.8388
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 8.27,
          "high": 8.28,
          "low": 8.23,
          "close": 8.24,
          "volume": 316.49,
          "close_time": 1771538399999,
          "quote_volume": 2613.1205,
          "trades": 20,
          "taker_buy_base": 112.81,
          "taker_buy_quote": 931.5588
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.21,
          "close": 8.21,
          "volume": 102.96,
          "close_time": 1771541999999,
          "quote_volume": 846.3834,
          "trades": 8,
          "taker_buy_base": 28.44,
          "taker_buy_quote": 233.9664
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 8.26,
          "high": 8.27,
          "low": 8.23,
          "close": 8.27,
          "volume": 28.96,
          "close_time": 1771545599999,
          "quote_volume": 239.4496,
          "trades": 8,
          "taker_buy_base": 26.26,
          "taker_buy_quote": 217.1466
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.27,
          "high": 8.33,
          "low": 8.27,
          "close": 8.32,
          "volume": 56.68,
          "close_time": 1771549199999,
          "quote_volume": 471.077,
          "trades": 10,
          "taker_buy_base": 36.5,
          "taker_buy_quote": 303.5368
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 8.31,
          "high": 8.32,
          "low": 8.31,
          "close": 8.31,
          "volume": 14.92,
          "close_time": 1771552799999,
          "quote_volume": 124.0696,
          "trades": 4,
          "taker_buy_base": 4.84,
          "taker_buy_quote": 40.2204
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 8.32,
          "high": 8.32,
          "low": 8.3,
          "close": 8.3,
          "volume": 80.61,
          "close_time": 1771556399999,
          "quote_volume": 670.175,
          "trades": 15,
          "taker_buy_base": 52.42,
          "taker_buy_quote": 435.8342
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 8.29,
          "high": 8.32,
          "low": 8.29,
          "close": 8.29,
          "volume": 102.89,
          "close_time": 1771559999999,
          "quote_volume": 853.8401,
          "trades": 20,
          "taker_buy_base": 31.05,
          "taker_buy_quote": 257.5827
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.24,
          "close": 8.25,
          "volume": 32.87,
          "close_time": 1771563599999,
          "quote_volume": 271.5011,
          "trades": 7,
          "taker_buy_base": 9.8,
          "taker_buy_quote": 80.85
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 8.26,
          "high": 8.32,
          "low": 8.21,
          "close": 8.32,
          "volume": 45.3,
          "close_time": 1771567199999,
          "quote_volume": 374.0784,
          "trades": 12,
          "taker_buy_base": 15.5,
          "taker_buy_quote": 128.4648
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.29,
          "close": 8.29,
          "volume": 1.06,
          "close_time": 1771570799999,
          "quote_volume": 8.7874,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 8.31,
          "high": 8.32,
          "low": 8.29,
          "close": 8.29,
          "volume": 696.12,
          "close_time": 1771574399999,
          "quote_volume": 5777.9066,
          "trades": 37,
          "taker_buy_base": 287.48,
          "taker_buy_quote": 2387.9816
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 8.29,
          "high": 8.31,
          "low": 8.29,
          "close": 8.3,
          "volume": 111.84,
          "close_time": 1771577999999,
          "quote_volume": 928.0659,
          "trades": 17,
          "taker_buy_base": 111.84,
          "taker_buy_quote": 928.0659
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 8.32,
          "high": 8.34,
          "low": 8.32,
          "close": 8.34,
          "volume": 330.1,
          "close_time": 1771581599999,
          "quote_volume": 2751.2978,
          "trades": 20,
          "taker_buy_base": 175.56,
          "taker_buy_quote": 1463.923
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 8.35,
          "high": 8.36,
          "low": 8.35,
          "close": 8.35,
          "volume": 177.88,
          "close_time": 1771585199999,
          "quote_volume": 1486.3939,
          "trades": 15,
          "taker_buy_base": 177.88,
          "taker_buy_quote": 1486.3939
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 8.33,
          "high": 8.34,
          "low": 8.29,
          "close": 8.31,
          "volume": 44.78,
          "close_time": 1771588799999,
          "quote_volume": 372.0374,
          "trades": 11,
          "taker_buy_base": 3.87,
          "taker_buy_quote": 32.2685
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 8.29,
          "high": 8.32,
          "low": 8.28,
          "close": 8.31,
          "volume": 84.32,
          "close_time": 1771592399999,
          "quote_volume": 699.4498,
          "trades": 23,
          "taker_buy_base": 13.25,
          "taker_buy_quote": 109.9026
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 8.3,
          "high": 8.31,
          "low": 8.19,
          "close": 8.23,
          "volume": 955.19,
          "close_time": 1771595999999,
          "quote_volume": 7870.5879,
          "trades": 162,
          "taker_buy_base": 391.71,
          "taker_buy_quote": 3225.8502
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 8.23,
          "high": 8.36,
          "low": 8.22,
          "close": 8.36,
          "volume": 726.39,
          "close_time": 1771599599999,
          "quote_volume": 6022.7714,
          "trades": 104,
          "taker_buy_base": 391.6,
          "taker_buy_quote": 3245.2959
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 8.4,
          "high": 8.59,
          "low": 8.37,
          "close": 8.59,
          "volume": 1086.55,
          "close_time": 1771603199999,
          "quote_volume": 9194.128,
          "trades": 153,
          "taker_buy_base": 652.25,
          "taker_buy_quote": 5512.2926
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 8.61,
          "high": 8.68,
          "low": 8.57,
          "close": 8.65,
          "volume": 927.85,
          "close_time": 1771606799999,
          "quote_volume": 8026.431,
          "trades": 118,
          "taker_buy_base": 167.24,
          "taker_buy_quote": 1443.9237
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 8.58,
          "high": 8.63,
          "low": 8.43,
          "close": 8.63,
          "volume": 832.44,
          "close_time": 1771610399999,
          "quote_volume": 7093.4285,
          "trades": 48,
          "taker_buy_base": 220.11,
          "taker_buy_quote": 1861.7636
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 8.64,
          "high": 8.66,
          "low": 8.57,
          "close": 8.64,
          "volume": 539.24,
          "close_time": 1771613999999,
          "quote_volume": 4650.092,
          "trades": 34,
          "taker_buy_base": 487.4,
          "taker_buy_quote": 4203.7752
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.61,
          "close": 8.65,
          "volume": 669.91,
          "close_time": 1771617599999,
          "quote_volume": 5792.4101,
          "trades": 37,
          "taker_buy_base": 504.91,
          "taker_buy_quote": 4367.3105
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 8.65,
          "high": 8.67,
          "low": 8.6,
          "close": 8.66,
          "volume": 120.24,
          "close_time": 1771621199999,
          "quote_volume": 1040.4753,
          "trades": 19,
          "taker_buy_base": 118.9,
          "taker_buy_quote": 1028.9081
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.66,
          "close": 8.69,
          "volume": 701.09,
          "close_time": 1771624799999,
          "quote_volume": 6085.3785,
          "trades": 34,
          "taker_buy_base": 375.61,
          "taker_buy_quote": 3260.3041
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 8.69,
          "high": 8.73,
          "low": 8.65,
          "close": 8.73,
          "volume": 70.23,
          "close_time": 1771628399999,
          "quote_volume": 610.33,
          "trades": 23,
          "taker_buy_base": 42.58,
          "taker_buy_quote": 370.8038
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 8.76,
          "high": 8.77,
          "low": 8.74,
          "close": 8.75,
          "volume": 198.44,
          "close_time": 1771631999999,
          "quote_volume": 1736.7907,
          "trades": 8,
          "taker_buy_base": 23.74,
          "taker_buy_quote": 208.177
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.72,
          "close": 8.72,
          "volume": 42.41,
          "close_time": 1771635599999,
          "quote_volume": 370.2915,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 8.7,
          "high": 8.77,
          "low": 8.69,
          "close": 8.77,
          "volume": 167.73,
          "close_time": 1771639199999,
          "quote_volume": 1464.3501,
          "trades": 29,
          "taker_buy_base": 65.09,
          "taker_buy_quote": 569.1245
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 8.78,
          "high": 8.86,
          "low": 8.78,
          "close": 8.86,
          "volume": 56.41,
          "close_time": 1771642799999,
          "quote_volume": 497.3427,
          "trades": 10,
          "taker_buy_base": 32.29,
          "taker_buy_quote": 284.8168
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.78,
          "close": 8.82,
          "volume": 387.43,
          "close_time": 1771646399999,
          "quote_volume": 3417.3382,
          "trades": 34,
          "taker_buy_base": 71.16,
          "taker_buy_quote": 628.3248
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 8.81,
          "high": 8.91,
          "low": 8.79,
          "close": 8.91,
          "volume": 1756.38,
          "close_time": 1771649999999,
          "quote_volume": 15495.3782,
          "trades": 62,
          "taker_buy_base": 1021.49,
          "taker_buy_quote": 9022.0641
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 8.95,
          "high": 9.05,
          "low": 8.94,
          "close": 8.97,
          "volume": 1781.6,
          "close_time": 1771653599999,
          "quote_volume": 16037.9091,
          "trades": 83,
          "taker_buy_base": 1050.42,
          "taker_buy_quote": 9471.183
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.94,
          "close": 8.96,
          "volume": 2123.8,
          "close_time": 1771657199999,
          "quote_volume": 19076.0912,
          "trades": 63,
          "taker_buy_base": 998.76,
          "taker_buy_quote": 8970.2508
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 8.95,
          "high": 9.01,
          "low": 8.94,
          "close": 9.0,
          "volume": 2621.8,
          "close_time": 1771660799999,
          "quote_volume": 23535.3655,
          "trades": 67,
          "taker_buy_base": 1416.29,
          "taker_buy_quote": 12715.5588
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 9.01,
          "high": 9.67,
          "low": 9.01,
          "close": 9.63,
          "volume": 11848.79,
          "close_time": 1771664399999,
          "quote_volume": 112207.0391,
          "trades": 873,
          "taker_buy_base": 3530.68,
          "taker_buy_quote": 33208.4204
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 9.64,
          "high": 9.73,
          "low": 9.48,
          "close": 9.61,
          "volume": 8598.0,
          "close_time": 1771667999999,
          "quote_volume": 82459.6027,
          "trades": 420,
          "taker_buy_base": 3248.59,
          "taker_buy_quote": 31192.0737
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 9.62,
          "high": 9.76,
          "low": 9.56,
          "close": 9.62,
          "volume": 4117.91,
          "close_time": 1771671599999,
          "quote_volume": 39754.7088,
          "trades": 171,
          "taker_buy_base": 2408.29,
          "taker_buy_quote": 23285.1442
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 9.61,
          "high": 9.8,
          "low": 9.6,
          "close": 9.65,
          "volume": 3182.3,
          "close_time": 1771675199999,
          "quote_volume": 30843.9388,
          "trades": 174,
          "taker_buy_base": 2148.17,
          "taker_buy_quote": 20844.9292
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 9.65,
          "high": 9.68,
          "low": 9.47,
          "close": 9.55,
          "volume": 7372.26,
          "close_time": 1771678799999,
          "quote_volume": 70318.4965,
          "trades": 164,
          "taker_buy_base": 1602.99,
          "taker_buy_quote": 15338.0114
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 9.49,
          "high": 9.51,
          "low": 9.34,
          "close": 9.36,
          "volume": 12202.66,
          "close_time": 1771682399999,
          "quote_volume": 114476.9472,
          "trades": 363,
          "taker_buy_base": 2042.27,
          "taker_buy_quote": 19162.4794
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 9.35,
          "high": 9.35,
          "low": 9.23,
          "close": 9.24,
          "volume": 2123.16,
          "close_time": 1771685999999,
          "quote_volume": 19754.8407,
          "trades": 95,
          "taker_buy_base": 1839.36,
          "taker_buy_quote": 17122.4264
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 9.25,
          "high": 9.36,
          "low": 9.25,
          "close": 9.33,
          "volume": 1142.65,
          "close_time": 1771689599999,
          "quote_volume": 10665.7387,
          "trades": 52,
          "taker_buy_base": 477.74,
          "taker_buy_quote": 4461.8377
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 9.33,
          "high": 9.33,
          "low": 9.22,
          "close": 9.24,
          "volume": 709.22,
          "close_time": 1771693199999,
          "quote_volume": 6564.8852,
          "trades": 85,
          "taker_buy_base": 295.36,
          "taker_buy_quote": 2737.0767
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 9.26,
          "high": 9.26,
          "low": 9.18,
          "close": 9.22,
          "volume": 431.09,
          "close_time": 1771696799999,
          "quote_volume": 3969.0013,
          "trades": 64,
          "taker_buy_base": 108.83,
          "taker_buy_quote": 1000.8712
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 9.22,
          "high": 9.26,
          "low": 9.22,
          "close": 9.26,
          "volume": 30.2,
          "close_time": 1771700399999,
          "quote_volume": 279.2623,
          "trades": 20,
          "taker_buy_base": 28.62,
          "taker_buy_quote": 264.6847
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 9.26,
          "high": 9.26,
          "low": 9.25,
          "close": 9.25,
          "volume": 15.29,
          "close_time": 1771703999999,
          "quote_volume": 141.5767,
          "trades": 4,
          "taker_buy_base": 9.42,
          "taker_buy_quote": 87.2292
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 9.21,
          "high": 9.22,
          "low": 9.11,
          "close": 9.11,
          "volume": 470.65,
          "close_time": 1771707599999,
          "quote_volume": 4317.6181,
          "trades": 31,
          "taker_buy_base": 94.51,
          "taker_buy_quote": 865.8471
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 9.12,
          "high": 9.14,
          "low": 9.11,
          "close": 9.11,
          "volume": 56.28,
          "close_time": 1771711199999,
          "quote_volume": 513.1611,
          "trades": 11,
          "taker_buy_base": 47.79,
          "taker_buy_quote": 435.7347
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 9.11,
          "high": 9.15,
          "low": 9.07,
          "close": 9.1,
          "volume": 435.35,
          "close_time": 1771714799999,
          "quote_volume": 3968.9223,
          "trades": 28,
          "taker_buy_base": 273.34,
          "taker_buy_quote": 2496.5372
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 9.1,
          "high": 9.1,
          "low": 9.03,
          "close": 9.03,
          "volume": 393.62,
          "close_time": 1771718399999,
          "quote_volume": 3565.2055,
          "trades": 24,
          "taker_buy_base": 379.28,
          "taker_buy_quote": 3435.7019
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.84,
          "close": 8.86,
          "volume": 878.36,
          "close_time": 1771721999999,
          "quote_volume": 7851.9623,
          "trades": 62,
          "taker_buy_base": 295.73,
          "taker_buy_quote": 2649.2072
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.86,
          "close": 8.87,
          "volume": 1889.93,
          "close_time": 1771725599999,
          "quote_volume": 16788.3152,
          "trades": 41,
          "taker_buy_base": 861.3,
          "taker_buy_quote": 7654.7812
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 8.87,
          "high": 8.88,
          "low": 8.78,
          "close": 8.78,
          "volume": 1294.41,
          "close_time": 1771729199999,
          "quote_volume": 11432.9361,
          "trades": 41,
          "taker_buy_base": 673.7,
          "taker_buy_quote": 5950.6803
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 8.8,
          "high": 8.81,
          "low": 8.75,
          "close": 8.8,
          "volume": 811.83,
          "close_time": 1771732799999,
          "quote_volume": 7134.4772,
          "trades": 34,
          "taker_buy_base": 707.59,
          "taker_buy_quote": 6219.5643
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 8.79,
          "high": 8.79,
          "low": 8.75,
          "close": 8.76,
          "volume": 1408.06,
          "close_time": 1771736399999,
          "quote_volume": 12348.2015,
          "trades": 29,
          "taker_buy_base": 627.67,
          "taker_buy_quote": 5508.0768
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 8.77,
          "high": 8.8,
          "low": 8.76,
          "close": 8.78,
          "volume": 389.63,
          "close_time": 1771739999999,
          "quote_volume": 3419.9966,
          "trades": 24,
          "taker_buy_base": 360.59,
          "taker_buy_quote": 3165.2186
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 8.78,
          "high": 8.79,
          "low": 8.75,
          "close": 8.79,
          "volume": 857.97,
          "close_time": 1771743599999,
          "quote_volume": 7531.7886,
          "trades": 43,
          "taker_buy_base": 471.57,
          "taker_buy_quote": 4140.3308
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 8.8,
          "high": 8.88,
          "low": 8.8,
          "close": 8.83,
          "volume": 199.4,
          "close_time": 1771747199999,
          "quote_volume": 1767.4683,
          "trades": 18,
          "taker_buy_base": 128.81,
          "taker_buy_quote": 1142.3018
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 8.83,
          "high": 8.84,
          "low": 8.79,
          "close": 8.79,
          "volume": 77.14,
          "close_time": 1771750799999,
          "quote_volume": 680.0296,
          "trades": 13,
          "taker_buy_base": 42.93,
          "taker_buy_quote": 378.1577
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 8.76,
          "high": 8.85,
          "low": 8.76,
          "close": 8.85,
          "volume": 367.33,
          "close_time": 1771754399999,
          "quote_volume": 3239.4968,
          "trades": 27,
          "taker_buy_base": 324.63,
          "taker_buy_quote": 2863.6892
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 8.81,
          "high": 8.85,
          "low": 8.81,
          "close": 8.81,
          "volume": 464.94,
          "close_time": 1771757999999,
          "quote_volume": 4106.4732,
          "trades": 39,
          "taker_buy_base": 272.53,
          "taker_buy_quote": 2405.9393
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 8.83,
          "high": 8.83,
          "low": 8.76,
          "close": 8.78,
          "volume": 1478.45,
          "close_time": 1771761599999,
          "quote_volume": 13022.4971,
          "trades": 41,
          "taker_buy_base": 644.65,
          "taker_buy_quote": 5689.1357
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.67,
          "close": 8.7,
          "volume": 244.13,
          "close_time": 1771765199999,
          "quote_volume": 2124.1594,
          "trades": 37,
          "taker_buy_base": 162.15,
          "taker_buy_quote": 1410.8502
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.67,
          "close": 8.69,
          "volume": 36.48,
          "close_time": 1771768799999,
          "quote_volume": 316.91,
          "trades": 11,
          "taker_buy_base": 17.05,
          "taker_buy_quote": 148.1711
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.67,
          "close": 8.69,
          "volume": 110.54,
          "close_time": 1771772399999,
          "quote_volume": 960.5484,
          "trades": 72,
          "taker_buy_base": 71.1,
          "taker_buy_quote": 617.909
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.64,
          "close": 8.68,
          "volume": 565.6,
          "close_time": 1771775999999,
          "quote_volume": 4908.1658,
          "trades": 17,
          "taker_buy_base": 519.52,
          "taker_buy_quote": 4509.5071
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.66,
          "close": 8.68,
          "volume": 618.87,
          "close_time": 1771779599999,
          "quote_volume": 5376.081,
          "trades": 29,
          "taker_buy_base": 363.56,
          "taker_buy_quote": 3158.1379
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.61,
          "close": 8.61,
          "volume": 153.95,
          "close_time": 1771783199999,
          "quote_volume": 1329.6134,
          "trades": 31,
          "taker_buy_base": 18.49,
          "taker_buy_quote": 160.1234
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 8.61,
          "high": 8.63,
          "low": 8.61,
          "close": 8.62,
          "volume": 415.21,
          "close_time": 1771786799999,
          "quote_volume": 3576.6256,
          "trades": 23,
          "taker_buy_base": 69.51,
          "taker_buy_quote": 598.928
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 8.61,
          "high": 8.62,
          "low": 8.56,
          "close": 8.56,
          "volume": 677.22,
          "close_time": 1771790399999,
          "quote_volume": 5811.3338,
          "trades": 28,
          "taker_buy_base": 235.73,
          "taker_buy_quote": 2023.3627
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 8.56,
          "high": 8.58,
          "low": 8.5,
          "close": 8.5,
          "volume": 226.22,
          "close_time": 1771793999999,
          "quote_volume": 1932.005,
          "trades": 30,
          "taker_buy_base": 106.39,
          "taker_buy_quote": 908.0796
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 8.51,
          "high": 8.52,
          "low": 8.46,
          "close": 8.5,
          "volume": 522.54,
          "close_time": 1771797599999,
          "quote_volume": 4429.9624,
          "trades": 50,
          "taker_buy_base": 275.51,
          "taker_buy_quote": 2338.2796
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 8.51,
          "high": 8.56,
          "low": 8.5,
          "close": 8.55,
          "volume": 167.9,
          "close_time": 1771801199999,
          "quote_volume": 1434.0545,
          "trades": 21,
          "taker_buy_base": 44.04,
          "taker_buy_quote": 376.5558
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 8.53,
          "high": 8.54,
          "low": 8.52,
          "close": 8.53,
          "volume": 22.59,
          "close_time": 1771804799999,
          "quote_volume": 192.5235,
          "trades": 23,
          "taker_buy_base": 10.02,
          "taker_buy_quote": 85.4209
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.4,
          "close": 8.4,
          "volume": 249.05,
          "close_time": 1771808399999,
          "quote_volume": 2105.0644,
          "trades": 23,
          "taker_buy_base": 14.94,
          "taker_buy_quote": 127.0254
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.11,
          "close": 8.17,
          "volume": 975.77,
          "close_time": 1771811999999,
          "quote_volume": 7986.2837,
          "trades": 107,
          "taker_buy_base": 123.9,
          "taker_buy_quote": 1019.1923
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 8.14,
          "high": 8.19,
          "low": 8.14,
          "close": 8.19,
          "volume": 588.29,
          "close_time": 1771815599999,
          "quote_volume": 4809.3247,
          "trades": 32,
          "taker_buy_base": 301.84,
          "taker_buy_quote": 2469.096
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 8.2,
          "high": 8.24,
          "low": 8.19,
          "close": 8.19,
          "volume": 99.62,
          "close_time": 1771819199999,
          "quote_volume": 816.9293,
          "trades": 17,
          "taker_buy_base": 49.89,
          "taker_buy_quote": 408.9809
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.13,
          "close": 8.15,
          "volume": 511.21,
          "close_time": 1771822799999,
          "quote_volume": 4158.939,
          "trades": 18,
          "taker_buy_base": 114.33,
          "taker_buy_quote": 932.0112
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 8.17,
          "high": 8.22,
          "low": 8.17,
          "close": 8.2,
          "volume": 678.63,
          "close_time": 1771826399999,
          "quote_volume": 5567.063,
          "trades": 40,
          "taker_buy_base": 363.85,
          "taker_buy_quote": 2984.8922
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 8.2,
          "high": 8.32,
          "low": 8.2,
          "close": 8.32,
          "volume": 164.85,
          "close_time": 1771829999999,
          "quote_volume": 1364.0847,
          "trades": 25,
          "taker_buy_base": 109.1,
          "taker_buy_quote": 903.647
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.27,
          "close": 8.28,
          "volume": 29.22,
          "close_time": 1771833599999,
          "quote_volume": 242.0545,
          "trades": 11,
          "taker_buy_base": 4.67,
          "taker_buy_quote": 38.7467
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.27,
          "close": 8.3,
          "volume": 37.56,
          "close_time": 1771837199999,
          "quote_volume": 310.9995,
          "trades": 7,
          "taker_buy_base": 10.07,
          "taker_buy_quote": 83.4129
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 8.31,
          "high": 8.4,
          "low": 8.3,
          "close": 8.39,
          "volume": 48.02,
          "close_time": 1771840799999,
          "quote_volume": 399.5493,
          "trades": 9,
          "taker_buy_base": 8.6,
          "taker_buy_quote": 72.2126
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 8.43,
          "high": 8.51,
          "low": 8.41,
          "close": 8.49,
          "volume": 323.99,
          "close_time": 1771844399999,
          "quote_volume": 2742.0702,
          "trades": 31,
          "taker_buy_base": 182.96,
          "taker_buy_quote": 1545.3257
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 8.49,
          "high": 8.53,
          "low": 8.48,
          "close": 8.48,
          "volume": 66.5,
          "close_time": 1771847999999,
          "quote_volume": 565.4463,
          "trades": 17,
          "taker_buy_base": 3.96,
          "taker_buy_quote": 33.6204
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.49,
          "close": 8.49,
          "volume": 5.63,
          "close_time": 1771851599999,
          "quote_volume": 47.7987,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.45,
          "close": 8.49,
          "volume": 27.88,
          "close_time": 1771855199999,
          "quote_volume": 236.1856,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.37,
          "close": 8.44,
          "volume": 1291.57,
          "close_time": 1771858799999,
          "quote_volume": 10878.152,
          "trades": 42,
          "taker_buy_base": 480.49,
          "taker_buy_quote": 4046.8418
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 8.44,
          "high": 8.45,
          "low": 8.4,
          "close": 8.42,
          "volume": 485.37,
          "close_time": 1771862399999,
          "quote_volume": 4081.8161,
          "trades": 11,
          "taker_buy_base": 169.23,
          "taker_buy_quote": 1425.4717
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 8.41,
          "high": 8.46,
          "low": 8.37,
          "close": 8.44,
          "volume": 1179.65,
          "close_time": 1771865999999,
          "quote_volume": 9936.8365,
          "trades": 28,
          "taker_buy_base": 440.95,
          "taker_buy_quote": 3713.8531
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 8.44,
          "high": 8.46,
          "low": 8.32,
          "close": 8.36,
          "volume": 773.87,
          "close_time": 1771869599999,
          "quote_volume": 6502.8822,
          "trades": 27,
          "taker_buy_base": 423.6,
          "taker_buy_quote": 3566.4147
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.38,
          "close": 8.38,
          "volume": 447.78,
          "close_time": 1771873199999,
          "quote_volume": 3766.3992,
          "trades": 11,
          "taker_buy_base": 224.08,
          "taker_buy_quote": 1889.9096
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 8.38,
          "high": 8.41,
          "low": 8.33,
          "close": 8.35,
          "volume": 1031.32,
          "close_time": 1771876799999,
          "quote_volume": 8645.8882,
          "trades": 20,
          "taker_buy_base": 563.05,
          "taker_buy_quote": 4723.707
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.29,
          "close": 8.32,
          "volume": 594.52,
          "close_time": 1771880399999,
          "quote_volume": 4942.1803,
          "trades": 28,
          "taker_buy_base": 211.12,
          "taker_buy_quote": 1750.5984
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 8.35,
          "high": 8.35,
          "low": 8.31,
          "close": 8.33,
          "volume": 371.62,
          "close_time": 1771883999999,
          "quote_volume": 3101.1555,
          "trades": 13,
          "taker_buy_base": 135.56,
          "taker_buy_quote": 1130.4635
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.36,
          "close": 8.36,
          "volume": 86.07,
          "close_time": 1771887599999,
          "quote_volume": 720.3728,
          "trades": 5,
          "taker_buy_base": 85.43,
          "taker_buy_quote": 715.0224
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.36,
          "close": 8.36,
          "volume": 52.39,
          "close_time": 1771891199999,
          "quote_volume": 438.2882,
          "trades": 6,
          "taker_buy_base": 3.7,
          "taker_buy_quote": 30.932
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.38,
          "high": 8.39,
          "low": 8.37,
          "close": 8.37,
          "volume": 484.4,
          "close_time": 1771894799999,
          "quote_volume": 4059.7653,
          "trades": 16,
          "taker_buy_base": 73.06,
          "taker_buy_quote": 612.7425
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 8.34,
          "high": 8.35,
          "low": 8.2,
          "close": 8.34,
          "volume": 402.66,
          "close_time": 1771898399999,
          "quote_volume": 3330.0977,
          "trades": 25,
          "taker_buy_base": 27.74,
          "taker_buy_quote": 229.6076
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 8.28,
          "high": 8.31,
          "low": 8.27,
          "close": 8.27,
          "volume": 87.08,
          "close_time": 1771901999999,
          "quote_volume": 722.8442,
          "trades": 15,
          "taker_buy_base": 75.5,
          "taker_buy_quote": 626.7583
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 8.26,
          "high": 8.27,
          "low": 8.19,
          "close": 8.21,
          "volume": 310.61,
          "close_time": 1771905599999,
          "quote_volume": 2547.2595,
          "trades": 35,
          "taker_buy_base": 49.76,
          "taker_buy_quote": 408.8877
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 8.21,
          "high": 8.23,
          "low": 8.15,
          "close": 8.21,
          "volume": 115.46,
          "close_time": 1771909199999,
          "quote_volume": 946.1193,
          "trades": 37,
          "taker_buy_base": 5.51,
          "taker_buy_quote": 45.1536
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 8.21,
          "high": 8.24,
          "low": 8.16,
          "close": 8.18,
          "volume": 257.34,
          "close_time": 1771912799999,
          "quote_volume": 2113.1234,
          "trades": 13,
          "taker_buy_base": 18.57,
          "taker_buy_quote": 151.6071
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.13,
          "close": 8.13,
          "volume": 361.9,
          "close_time": 1771916399999,
          "quote_volume": 2958.984,
          "trades": 36,
          "taker_buy_base": 91.66,
          "taker_buy_quote": 749.9602
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 8.16,
          "high": 8.23,
          "low": 8.11,
          "close": 8.21,
          "volume": 666.84,
          "close_time": 1771919999999,
          "quote_volume": 5434.4862,
          "trades": 41,
          "taker_buy_base": 80.08,
          "taker_buy_quote": 654.6851
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 8.21,
          "high": 8.22,
          "low": 8.17,
          "close": 8.2,
          "volume": 442.42,
          "close_time": 1771923599999,
          "quote_volume": 3625.8094,
          "trades": 22,
          "taker_buy_base": 192.28,
          "taker_buy_quote": 1575.078
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 8.15,
          "high": 8.16,
          "low": 8.13,
          "close": 8.16,
          "volume": 612.11,
          "close_time": 1771927199999,
          "quote_volume": 4989.488,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.14,
          "close": 8.15,
          "volume": 1093.25,
          "close_time": 1771930799999,
          "quote_volume": 8922.7117,
          "trades": 23,
          "taker_buy_base": 681.1,
          "taker_buy_quote": 5559.6667
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.13,
          "close": 8.16,
          "volume": 90.81,
          "close_time": 1771934399999,
          "quote_volume": 740.0349,
          "trades": 14,
          "taker_buy_base": 38.11,
          "taker_buy_quote": 310.6965
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 8.15,
          "high": 8.19,
          "low": 8.14,
          "close": 8.16,
          "volume": 314.33,
          "close_time": 1771937999999,
          "quote_volume": 2566.5837,
          "trades": 20,
          "taker_buy_base": 286.73,
          "taker_buy_quote": 2341.3773
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 8.15,
          "high": 8.16,
          "low": 8.1,
          "close": 8.12,
          "volume": 449.19,
          "close_time": 1771941599999,
          "quote_volume": 3648.7687,
          "trades": 27,
          "taker_buy_base": 2.01,
          "taker_buy_quote": 16.3686
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 8.11,
          "high": 8.3,
          "low": 8.1,
          "close": 8.3,
          "volume": 1511.62,
          "close_time": 1771945199999,
          "quote_volume": 12386.9968,
          "trades": 61,
          "taker_buy_base": 950.94,
          "taker_buy_quote": 7761.7701
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 8.27,
          "high": 8.36,
          "low": 8.27,
          "close": 8.33,
          "volume": 904.86,
          "close_time": 1771948799999,
          "quote_volume": 7539.7972,
          "trades": 35,
          "taker_buy_base": 310.36,
          "taker_buy_quote": 2580.2018
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 8.34,
          "high": 8.41,
          "low": 8.34,
          "close": 8.37,
          "volume": 331.12,
          "close_time": 1771952399999,
          "quote_volume": 2773.1585,
          "trades": 33,
          "taker_buy_base": 114.39,
          "taker_buy_quote": 958.979
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 8.39,
          "high": 8.41,
          "low": 8.39,
          "close": 8.4,
          "volume": 356.44,
          "close_time": 1771955999999,
          "quote_volume": 2996.4802,
          "trades": 24,
          "taker_buy_base": 170.44,
          "taker_buy_quote": 1433.2042
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.43,
          "close": 8.43,
          "volume": 1.33,
          "close_time": 1771959599999,
          "quote_volume": 11.2119,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 8.44,
          "high": 8.46,
          "low": 8.39,
          "close": 8.43,
          "volume": 1097.31,
          "close_time": 1771963199999,
          "quote_volume": 9243.0608,
          "trades": 33,
          "taker_buy_base": 814.5,
          "taker_buy_quote": 6866.7868
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.4,
          "close": 8.41,
          "volume": 50.42,
          "close_time": 1771966799999,
          "quote_volume": 424.113,
          "trades": 7,
          "taker_buy_base": 30.83,
          "taker_buy_quote": 259.2636
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 8.38,
          "high": 8.38,
          "low": 8.34,
          "close": 8.35,
          "volume": 540.98,
          "close_time": 1771970399999,
          "quote_volume": 4516.2189,
          "trades": 14,
          "taker_buy_base": 218.67,
          "taker_buy_quote": 1825.7965
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 8.38,
          "high": 8.38,
          "low": 8.33,
          "close": 8.33,
          "volume": 295.35,
          "close_time": 1771973999999,
          "quote_volume": 2463.2626,
          "trades": 6,
          "taker_buy_base": 146.97,
          "taker_buy_quote": 1224.2601
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 8.32,
          "high": 8.32,
          "low": 8.3,
          "close": 8.3,
          "volume": 2.04,
          "close_time": 1771977599999,
          "quote_volume": 16.96,
          "trades": 3,
          "taker_buy_base": 1.4,
          "taker_buy_quote": 11.648
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 8.3,
          "low": 8.27,
          "close": 8.3,
          "volume": 431.1,
          "close_time": 1771981199999,
          "quote_volume": 3573.119,
          "trades": 12,
          "taker_buy_base": 248.76,
          "taker_buy_quote": 2064.5585
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 8.46,
          "high": 8.57,
          "low": 8.46,
          "close": 8.53,
          "volume": 325.09,
          "close_time": 1771984799999,
          "quote_volume": 2765.3741,
          "trades": 10,
          "taker_buy_base": 170.3,
          "taker_buy_quote": 1452.5843
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 8.55,
          "high": 8.56,
          "low": 8.48,
          "close": 8.48,
          "volume": 311.41,
          "close_time": 1771988399999,
          "quote_volume": 2660.8883,
          "trades": 28,
          "taker_buy_base": 162.15,
          "taker_buy_quote": 1385.4231
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.38,
          "close": 8.38,
          "volume": 64.36,
          "close_time": 1771991999999,
          "quote_volume": 541.9247,
          "trades": 16,
          "taker_buy_base": 48.62,
          "taker_buy_quote": 409.4807
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 8.38,
          "high": 8.45,
          "low": 8.36,
          "close": 8.42,
          "volume": 834.21,
          "close_time": 1771995599999,
          "quote_volume": 7010.6413,
          "trades": 19,
          "taker_buy_base": 517.59,
          "taker_buy_quote": 4350.8522
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 8.38,
          "high": 8.38,
          "low": 8.31,
          "close": 8.37,
          "volume": 730.94,
          "close_time": 1771999199999,
          "quote_volume": 6121.9059,
          "trades": 22,
          "taker_buy_base": 329.25,
          "taker_buy_quote": 2755.8331
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 8.36,
          "high": 8.4,
          "low": 8.34,
          "close": 8.34,
          "volume": 375.58,
          "close_time": 1772002799999,
          "quote_volume": 3141.6949,
          "trades": 18,
          "taker_buy_base": 221.04,
          "taker_buy_quote": 1849.8759
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 8.33,
          "high": 8.37,
          "low": 8.33,
          "close": 8.36,
          "volume": 110.12,
          "close_time": 1772006399999,
          "quote_volume": 919.713,
          "trades": 21,
          "taker_buy_base": 33.19,
          "taker_buy_quote": 277.1365
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 8.37,
          "high": 8.42,
          "low": 8.36,
          "close": 8.42,
          "volume": 577.43,
          "close_time": 1772009999999,
          "quote_volume": 4837.7193,
          "trades": 8,
          "taker_buy_base": 153.48,
          "taker_buy_quote": 1287.7809
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 8.47,
          "high": 8.48,
          "low": 8.46,
          "close": 8.48,
          "volume": 418.58,
          "close_time": 1772013599999,
          "quote_volume": 3544.907,
          "trades": 15,
          "taker_buy_base": 408.29,
          "taker_buy_quote": 3457.8536
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 8.52,
          "high": 8.53,
          "low": 8.51,
          "close": 8.52,
          "volume": 1125.79,
          "close_time": 1772017199999,
          "quote_volume": 9596.1984,
          "trades": 21,
          "taker_buy_base": 242.08,
          "taker_buy_quote": 2062.5356
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 8.49,
          "high": 8.57,
          "low": 8.49,
          "close": 8.56,
          "volume": 422.09,
          "close_time": 1772020799999,
          "quote_volume": 3597.9846,
          "trades": 9,
          "taker_buy_base": 152.44,
          "taker_buy_quote": 1304.9039
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 8.57,
          "high": 8.71,
          "low": 8.57,
          "close": 8.71,
          "volume": 1726.29,
          "close_time": 1772024399999,
          "quote_volume": 14929.0327,
          "trades": 39,
          "taker_buy_base": 1216.52,
          "taker_buy_quote": 10529.5117
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 8.71,
          "high": 8.82,
          "low": 8.7,
          "close": 8.79,
          "volume": 1007.04,
          "close_time": 1772027999999,
          "quote_volume": 8828.7419,
          "trades": 66,
          "taker_buy_base": 448.36,
          "taker_buy_quote": 3934.2171
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 8.77,
          "high": 9.02,
          "low": 8.76,
          "close": 9.02,
          "volume": 528.55,
          "close_time": 1772031599999,
          "quote_volume": 4673.9559,
          "trades": 38,
          "taker_buy_base": 29.27,
          "taker_buy_quote": 261.1419
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 9.01,
          "high": 9.35,
          "low": 9.01,
          "close": 9.27,
          "volume": 1144.62,
          "close_time": 1772035199999,
          "quote_volume": 10563.259,
          "trades": 109,
          "taker_buy_base": 408.29,
          "taker_buy_quote": 3767.8392
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 9.26,
          "high": 9.4,
          "low": 9.26,
          "close": 9.33,
          "volume": 4020.53,
          "close_time": 1772038799999,
          "quote_volume": 37475.5051,
          "trades": 115,
          "taker_buy_base": 2185.05,
          "taker_buy_quote": 20344.3475
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 9.28,
          "high": 9.37,
          "low": 9.27,
          "close": 9.34,
          "volume": 392.41,
          "close_time": 1772042399999,
          "quote_volume": 3667.5451,
          "trades": 39,
          "taker_buy_base": 198.67,
          "taker_buy_quote": 1859.5857
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 9.32,
          "high": 9.39,
          "low": 9.28,
          "close": 9.38,
          "volume": 224.22,
          "close_time": 1772045999999,
          "quote_volume": 2095.8276,
          "trades": 36,
          "taker_buy_base": 148.86,
          "taker_buy_quote": 1393.4655
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 9.34,
          "high": 9.47,
          "low": 9.33,
          "close": 9.47,
          "volume": 343.24,
          "close_time": 1772049599999,
          "quote_volume": 3223.7334,
          "trades": 35,
          "taker_buy_base": 182.94,
          "taker_buy_quote": 1717.2604
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 9.47,
          "high": 9.48,
          "low": 9.42,
          "close": 9.45,
          "volume": 204.37,
          "close_time": 1772053199999,
          "quote_volume": 1933.9816,
          "trades": 28,
          "taker_buy_base": 189.97,
          "taker_buy_quote": 1798.2193
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 9.44,
          "high": 9.61,
          "low": 9.43,
          "close": 9.57,
          "volume": 476.11,
          "close_time": 1772056799999,
          "quote_volume": 4544.3536,
          "trades": 57,
          "taker_buy_base": 303.31,
          "taker_buy_quote": 2889.3246
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 9.54,
          "high": 9.54,
          "low": 9.29,
          "close": 9.33,
          "volume": 587.55,
          "close_time": 1772060399999,
          "quote_volume": 5523.7036,
          "trades": 96,
          "taker_buy_base": 216.08,
          "taker_buy_quote": 2022.5769
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 9.3,
          "high": 9.33,
          "low": 9.07,
          "close": 9.15,
          "volume": 670.47,
          "close_time": 1772063999999,
          "quote_volume": 6151.1506,
          "trades": 82,
          "taker_buy_base": 312.32,
          "taker_buy_quote": 2863.6885
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 9.1,
          "close": 9.15,
          "volume": 478.52,
          "close_time": 1772067599999,
          "quote_volume": 4397.3976,
          "trades": 40,
          "taker_buy_base": 446.7,
          "taker_buy_quote": 4107.3184
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 9.15,
          "high": 9.22,
          "low": 9.14,
          "close": 9.14,
          "volume": 228.34,
          "close_time": 1772071199999,
          "quote_volume": 2094.1635,
          "trades": 31,
          "taker_buy_base": 191.17,
          "taker_buy_quote": 1753.7574
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 9.1,
          "high": 9.16,
          "low": 9.08,
          "close": 9.15,
          "volume": 202.52,
          "close_time": 1772074799999,
          "quote_volume": 1847.6679,
          "trades": 26,
          "taker_buy_base": 137.97,
          "taker_buy_quote": 1260.3964
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 9.11,
          "high": 9.13,
          "low": 9.08,
          "close": 9.13,
          "volume": 118.65,
          "close_time": 1772078399999,
          "quote_volume": 1082.8016,
          "trades": 10,
          "taker_buy_base": 101.0,
          "taker_buy_quote": 922.0355
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 9.12,
          "high": 9.17,
          "low": 9.1,
          "close": 9.12,
          "volume": 320.27,
          "close_time": 1772081999999,
          "quote_volume": 2927.3156,
          "trades": 27,
          "taker_buy_base": 300.92,
          "taker_buy_quote": 2750.3741
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 9.1,
          "high": 9.1,
          "low": 9.04,
          "close": 9.05,
          "volume": 118.67,
          "close_time": 1772085599999,
          "quote_volume": 1076.8896,
          "trades": 24,
          "taker_buy_base": 99.59,
          "taker_buy_quote": 903.6725
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 9.07,
          "high": 9.08,
          "low": 8.99,
          "close": 9.0,
          "volume": 55.56,
          "close_time": 1772089199999,
          "quote_volume": 501.7502,
          "trades": 10,
          "taker_buy_base": 39.07,
          "taker_buy_quote": 353.1307
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 8.98,
          "high": 9.02,
          "low": 8.94,
          "close": 8.97,
          "volume": 285.02,
          "close_time": 1772092799999,
          "quote_volume": 2562.4272,
          "trades": 34,
          "taker_buy_base": 237.43,
          "taker_buy_quote": 2135.8456
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 8.98,
          "high": 9.01,
          "low": 8.96,
          "close": 9.0,
          "volume": 610.26,
          "close_time": 1772096399999,
          "quote_volume": 5489.4416,
          "trades": 25,
          "taker_buy_base": 494.88,
          "taker_buy_quote": 4453.3294
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 9.0,
          "high": 9.06,
          "low": 9.0,
          "close": 9.04,
          "volume": 824.94,
          "close_time": 1772099999999,
          "quote_volume": 7449.3611,
          "trades": 64,
          "taker_buy_base": 692.71,
          "taker_buy_quote": 6257.3826
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 9.05,
          "high": 9.08,
          "low": 8.94,
          "close": 8.94,
          "volume": 921.92,
          "close_time": 1772103599999,
          "quote_volume": 8318.8571,
          "trades": 119,
          "taker_buy_base": 757.17,
          "taker_buy_quote": 6830.9214
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 8.95,
          "high": 8.95,
          "low": 8.92,
          "close": 8.94,
          "volume": 407.59,
          "close_time": 1772107199999,
          "quote_volume": 3640.7764,
          "trades": 27,
          "taker_buy_base": 354.54,
          "taker_buy_quote": 3167.0388
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 8.96,
          "high": 9.01,
          "low": 8.96,
          "close": 8.99,
          "volume": 171.82,
          "close_time": 1772110799999,
          "quote_volume": 1542.1713,
          "trades": 15,
          "taker_buy_base": 155.26,
          "taker_buy_quote": 1393.4195
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 8.96,
          "high": 8.96,
          "low": 8.93,
          "close": 8.93,
          "volume": 16.87,
          "close_time": 1772114399999,
          "quote_volume": 151.1372,
          "trades": 5,
          "taker_buy_base": 14.12,
          "taker_buy_quote": 126.5152
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.85,
          "close": 8.85,
          "volume": 14.08,
          "close_time": 1772117999999,
          "quote_volume": 125.1283,
          "trades": 10,
          "taker_buy_base": 7.21,
          "taker_buy_quote": 64.2748
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 8.92,
          "high": 8.92,
          "low": 8.83,
          "close": 8.87,
          "volume": 366.93,
          "close_time": 1772121599999,
          "quote_volume": 3257.7502,
          "trades": 73,
          "taker_buy_base": 173.75,
          "taker_buy_quote": 1543.0704
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 8.85,
          "high": 8.87,
          "low": 8.69,
          "close": 8.7,
          "volume": 1707.55,
          "close_time": 1772125199999,
          "quote_volume": 15037.7304,
          "trades": 87,
          "taker_buy_base": 882.59,
          "taker_buy_quote": 7809.3328
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 8.73,
          "high": 8.74,
          "low": 8.69,
          "close": 8.7,
          "volume": 31.53,
          "close_time": 1772128799999,
          "quote_volume": 275.0004,
          "trades": 11,
          "taker_buy_base": 16.93,
          "taker_buy_quote": 147.8656
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 8.7,
          "high": 8.76,
          "low": 8.68,
          "close": 8.76,
          "volume": 402.67,
          "close_time": 1772132399999,
          "quote_volume": 3518.1956,
          "trades": 27,
          "taker_buy_base": 393.44,
          "taker_buy_quote": 3437.9613
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 8.81,
          "high": 8.87,
          "low": 8.81,
          "close": 8.84,
          "volume": 628.07,
          "close_time": 1772135999999,
          "quote_volume": 5539.047,
          "trades": 29,
          "taker_buy_base": 536.52,
          "taker_buy_quote": 4729.745
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.81,
          "close": 8.81,
          "volume": 139.18,
          "close_time": 1772139599999,
          "quote_volume": 1229.3098,
          "trades": 16,
          "taker_buy_base": 97.3,
          "taker_buy_quote": 858.7693
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 8.82,
          "high": 8.84,
          "low": 8.82,
          "close": 8.84,
          "volume": 21.28,
          "close_time": 1772143199999,
          "quote_volume": 187.9224,
          "trades": 6,
          "taker_buy_base": 21.28,
          "taker_buy_quote": 187.9224
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 8.83,
          "high": 8.87,
          "low": 8.83,
          "close": 8.87,
          "volume": 248.12,
          "close_time": 1772146799999,
          "quote_volume": 2195.3114,
          "trades": 62,
          "taker_buy_base": 248.12,
          "taker_buy_quote": 2195.3114
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 8.87,
          "high": 8.88,
          "low": 8.87,
          "close": 8.87,
          "volume": 121.42,
          "close_time": 1772150399999,
          "quote_volume": 1077.0995,
          "trades": 12,
          "taker_buy_base": 38.45,
          "taker_buy_quote": 341.1556
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.82,
          "close": 8.82,
          "volume": 177.25,
          "close_time": 1772153999999,
          "quote_volume": 1566.1167,
          "trades": 11,
          "taker_buy_base": 166.54,
          "taker_buy_quote": 1471.5918
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.8,
          "close": 8.82,
          "volume": 282.96,
          "close_time": 1772157599999,
          "quote_volume": 2494.7118,
          "trades": 16,
          "taker_buy_base": 282.35,
          "taker_buy_quote": 2489.3438
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 8.84,
          "high": 8.86,
          "low": 8.83,
          "close": 8.85,
          "volume": 306.54,
          "close_time": 1772161199999,
          "quote_volume": 2710.0172,
          "trades": 20,
          "taker_buy_base": 296.78,
          "taker_buy_quote": 2623.5467
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 8.84,
          "high": 8.85,
          "low": 8.84,
          "close": 8.84,
          "volume": 207.51,
          "close_time": 1772164799999,
          "quote_volume": 1835.1764,
          "trades": 15,
          "taker_buy_base": 207.51,
          "taker_buy_quote": 1835.1764
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 8.9,
          "high": 9.02,
          "low": 8.9,
          "close": 8.94,
          "volume": 418.72,
          "close_time": 1772168399999,
          "quote_volume": 3764.3131,
          "trades": 47,
          "taker_buy_base": 377.01,
          "taker_buy_quote": 3390.1094
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 8.97,
          "high": 8.98,
          "low": 8.94,
          "close": 8.95,
          "volume": 148.97,
          "close_time": 1772171999999,
          "quote_volume": 1336.7981,
          "trades": 5,
          "taker_buy_base": 14.24,
          "taker_buy_quote": 127.3921
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 8.99,
          "high": 9.01,
          "low": 8.95,
          "close": 9.0,
          "volume": 55.77,
          "close_time": 1772175599999,
          "quote_volume": 500.6908,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 8.96,
          "high": 9.03,
          "low": 8.95,
          "close": 9.02,
          "volume": 804.8,
          "close_time": 1772179199999,
          "quote_volume": 7245.2735,
          "trades": 43,
          "taker_buy_base": 345.67,
          "taker_buy_quote": 3109.7128
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 9.01,
          "close": 9.04,
          "volume": 291.35,
          "close_time": 1772182799999,
          "quote_volume": 2632.5209,
          "trades": 13,
          "taker_buy_base": 19.7,
          "taker_buy_quote": 178.0068
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 9.06,
          "high": 9.06,
          "low": 8.98,
          "close": 8.98,
          "volume": 185.59,
          "close_time": 1772186399999,
          "quote_volume": 1672.0779,
          "trades": 16,
          "taker_buy_base": 71.93,
          "taker_buy_quote": 650.5844
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 8.97,
          "high": 8.97,
          "low": 8.85,
          "close": 8.85,
          "volume": 563.64,
          "close_time": 1772189999999,
          "quote_volume": 5023.8476,
          "trades": 25,
          "taker_buy_base": 249.35,
          "taker_buy_quote": 2218.0273
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 8.85,
          "high": 8.86,
          "low": 8.77,
          "close": 8.77,
          "volume": 148.49,
          "close_time": 1772193599999,
          "quote_volume": 1310.8597,
          "trades": 22,
          "taker_buy_base": 82.7,
          "taker_buy_quote": 731.4764
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 8.73,
          "high": 8.76,
          "low": 8.71,
          "close": 8.75,
          "volume": 557.38,
          "close_time": 1772197199999,
          "quote_volume": 4863.2012,
          "trades": 27,
          "taker_buy_base": 28.71,
          "taker_buy_quote": 251.184
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 8.79,
          "high": 8.79,
          "low": 8.7,
          "close": 8.73,
          "volume": 454.39,
          "close_time": 1772200799999,
          "quote_volume": 3968.2087,
          "trades": 30,
          "taker_buy_base": 289.04,
          "taker_buy_quote": 2528.0312
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.7,
          "close": 8.72,
          "volume": 319.07,
          "close_time": 1772204399999,
          "quote_volume": 2781.4538,
          "trades": 36,
          "taker_buy_base": 274.44,
          "taker_buy_quote": 2391.1662
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 8.72,
          "high": 8.72,
          "low": 8.68,
          "close": 8.71,
          "volume": 257.96,
          "close_time": 1772207999999,
          "quote_volume": 2245.3612,
          "trades": 17,
          "taker_buy_base": 165.25,
          "taker_buy_quote": 1438.1282
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.62,
          "close": 8.62,
          "volume": 617.5,
          "close_time": 1772211599999,
          "quote_volume": 5347.0426,
          "trades": 50,
          "taker_buy_base": 352.03,
          "taker_buy_quote": 3051.2271
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 8.62,
          "high": 8.66,
          "low": 8.56,
          "close": 8.66,
          "volume": 360.56,
          "close_time": 1772215199999,
          "quote_volume": 3102.7344,
          "trades": 37,
          "taker_buy_base": 161.13,
          "taker_buy_quote": 1385.0132
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 8.65,
          "high": 8.68,
          "low": 8.63,
          "close": 8.63,
          "volume": 781.43,
          "close_time": 1772218799999,
          "quote_volume": 6754.0164,
          "trades": 31,
          "taker_buy_base": 213.75,
          "taker_buy_quote": 1846.8264
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 8.59,
          "high": 8.6,
          "low": 8.58,
          "close": 8.59,
          "volume": 202.04,
          "close_time": 1772222399999,
          "quote_volume": 1736.391,
          "trades": 12,
          "taker_buy_base": 1.86,
          "taker_buy_quote": 15.9774
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.6,
          "close": 8.63,
          "volume": 496.17,
          "close_time": 1772225999999,
          "quote_volume": 4280.8022,
          "trades": 30,
          "taker_buy_base": 258.3,
          "taker_buy_quote": 2228.485
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 8.62,
          "high": 8.64,
          "low": 8.6,
          "close": 8.6,
          "volume": 853.66,
          "close_time": 1772229599999,
          "quote_volume": 7358.9843,
          "trades": 31,
          "taker_buy_base": 284.52,
          "taker_buy_quote": 2457.7798
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 8.6,
          "high": 8.6,
          "low": 8.46,
          "close": 8.59,
          "volume": 196.37,
          "close_time": 1772233199999,
          "quote_volume": 1684.412,
          "trades": 26,
          "taker_buy_base": 145.49,
          "taker_buy_quote": 1249.074
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 8.59,
          "high": 8.64,
          "low": 8.59,
          "close": 8.62,
          "volume": 65.11,
          "close_time": 1772236799999,
          "quote_volume": 560.9869,
          "trades": 14,
          "taker_buy_base": 21.18,
          "taker_buy_quote": 182.8157
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.68,
          "close": 8.69,
          "volume": 155.78,
          "close_time": 1772240399999,
          "quote_volume": 1352.7533,
          "trades": 7,
          "taker_buy_base": 97.49,
          "taker_buy_quote": 846.2132
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.65,
          "close": 8.65,
          "volume": 136.23,
          "close_time": 1772243999999,
          "quote_volume": 1179.774,
          "trades": 13,
          "taker_buy_base": 18.5,
          "taker_buy_quote": 160.3062
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 8.65,
          "high": 8.65,
          "low": 8.65,
          "close": 8.65,
          "volume": 120.65,
          "close_time": 1772247599999,
          "quote_volume": 1043.6225,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.64,
          "close": 8.64,
          "volume": 94.67,
          "close_time": 1772251199999,
          "quote_volume": 820.7961,
          "trades": 6,
          "taker_buy_base": 88.73,
          "taker_buy_quote": 769.2617
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.6,
          "close": 8.62,
          "volume": 312.28,
          "close_time": 1772254799999,
          "quote_volume": 2690.4966,
          "trades": 9,
          "taker_buy_base": 136.94,
          "taker_buy_quote": 1179.072
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 8.61,
          "high": 8.61,
          "low": 8.57,
          "close": 8.58,
          "volume": 2378.02,
          "close_time": 1772258399999,
          "quote_volume": 20442.1547,
          "trades": 41,
          "taker_buy_base": 1360.81,
          "taker_buy_quote": 11694.9298
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.2,
          "close": 8.23,
          "volume": 1653.05,
          "close_time": 1772261999999,
          "quote_volume": 13766.1485,
          "trades": 144,
          "taker_buy_base": 923.65,
          "taker_buy_quote": 7671.095
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 8.16,
          "high": 8.4,
          "low": 8.15,
          "close": 8.34,
          "volume": 485.7,
          "close_time": 1772265599999,
          "quote_volume": 4002.9375,
          "trades": 63,
          "taker_buy_base": 96.67,
          "taker_buy_quote": 802.6863
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.21,
          "close": 8.21,
          "volume": 342.57,
          "close_time": 1772269199999,
          "quote_volume": 2815.6477,
          "trades": 15,
          "taker_buy_base": 206.57,
          "taker_buy_quote": 1698.4918
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 8.22,
          "high": 8.25,
          "low": 8.16,
          "close": 8.16,
          "volume": 616.92,
          "close_time": 1772272799999,
          "quote_volume": 5053.0378,
          "trades": 39,
          "taker_buy_base": 204.54,
          "taker_buy_quote": 1679.1931
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 8.16,
          "high": 8.22,
          "low": 8.15,
          "close": 8.19,
          "volume": 1379.01,
          "close_time": 1772276399999,
          "quote_volume": 11293.0885,
          "trades": 52,
          "taker_buy_base": 1037.57,
          "taker_buy_quote": 8495.8086
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 8.21,
          "high": 8.22,
          "low": 8.18,
          "close": 8.2,
          "volume": 2001.81,
          "close_time": 1772279999999,
          "quote_volume": 16417.1563,
          "trades": 62,
          "taker_buy_base": 1381.39,
          "taker_buy_quote": 11331.1761
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 8.16,
          "high": 8.2,
          "low": 8.16,
          "close": 8.2,
          "volume": 418.48,
          "close_time": 1772283599999,
          "quote_volume": 3425.711,
          "trades": 10,
          "taker_buy_base": 116.41,
          "taker_buy_quote": 952.9574
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 8.19,
          "high": 8.37,
          "low": 8.18,
          "close": 8.36,
          "volume": 815.55,
          "close_time": 1772287199999,
          "quote_volume": 6725.9877,
          "trades": 53,
          "taker_buy_base": 392.34,
          "taker_buy_quote": 3229.9949
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 8.41,
          "high": 8.6,
          "low": 8.31,
          "close": 8.31,
          "volume": 2101.83,
          "close_time": 1772290799999,
          "quote_volume": 17568.0913,
          "trades": 144,
          "taker_buy_base": 1627.21,
          "taker_buy_quote": 13611.0287
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 8.29,
          "high": 8.33,
          "low": 8.28,
          "close": 8.3,
          "volume": 493.91,
          "close_time": 1772294399999,
          "quote_volume": 4096.6422,
          "trades": 17,
          "taker_buy_base": 280.89,
          "taker_buy_quote": 2330.2574
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 8.3,
          "high": 8.3,
          "low": 8.24,
          "close": 8.26,
          "volume": 297.95,
          "close_time": 1772297999999,
          "quote_volume": 2463.9306,
          "trades": 31,
          "taker_buy_base": 196.23,
          "taker_buy_quote": 1623.8421
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 8.26,
          "high": 8.27,
          "low": 8.21,
          "close": 8.27,
          "volume": 1451.02,
          "close_time": 1772301599999,
          "quote_volume": 11949.5709,
          "trades": 46,
          "taker_buy_base": 583.98,
          "taker_buy_quote": 4812.5931
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 8.31,
          "high": 8.46,
          "low": 8.29,
          "close": 8.43,
          "volume": 1921.63,
          "close_time": 1772305199999,
          "quote_volume": 16077.2707,
          "trades": 220,
          "taker_buy_base": 627.19,
          "taker_buy_quote": 5233.1961
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 8.44,
          "high": 8.58,
          "low": 8.43,
          "close": 8.52,
          "volume": 309.49,
          "close_time": 1772308799999,
          "quote_volume": 2636.8764,
          "trades": 21,
          "taker_buy_base": 113.25,
          "taker_buy_quote": 956.2261
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 8.54,
          "high": 8.66,
          "low": 8.54,
          "close": 8.65,
          "volume": 310.11,
          "close_time": 1772312399999,
          "quote_volume": 2677.9927,
          "trades": 109,
          "taker_buy_base": 277.04,
          "taker_buy_quote": 2392.5231
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 8.59,
          "high": 8.61,
          "low": 8.56,
          "close": 8.6,
          "volume": 472.7,
          "close_time": 1772315999999,
          "quote_volume": 4054.6022,
          "trades": 21,
          "taker_buy_base": 376.07,
          "taker_buy_quote": 3226.1883
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 8.64,
          "high": 8.74,
          "low": 8.64,
          "close": 8.69,
          "volume": 512.32,
          "close_time": 1772319599999,
          "quote_volume": 4462.3504,
          "trades": 53,
          "taker_buy_base": 236.84,
          "taker_buy_quote": 2065.1114
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 8.72,
          "high": 8.72,
          "low": 8.67,
          "close": 8.67,
          "volume": 178.19,
          "close_time": 1772323199999,
          "quote_volume": 1545.9915,
          "trades": 7,
          "taker_buy_base": 175.83,
          "taker_buy_quote": 1525.524
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.59,
          "close": 8.59,
          "volume": 342.23,
          "close_time": 1772326799999,
          "quote_volume": 2953.1812,
          "trades": 15,
          "taker_buy_base": 215.88,
          "taker_buy_quote": 1857.9457
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 8.56,
          "high": 8.79,
          "low": 8.54,
          "close": 8.79,
          "volume": 474.32,
          "close_time": 1772330399999,
          "quote_volume": 4085.0795,
          "trades": 38,
          "taker_buy_base": 184.32,
          "taker_buy_quote": 1602.32
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 8.79,
          "high": 8.9,
          "low": 8.79,
          "close": 8.86,
          "volume": 425.6,
          "close_time": 1772333999999,
          "quote_volume": 3763.2947,
          "trades": 43,
          "taker_buy_base": 220.0,
          "taker_buy_quote": 1941.2768
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 8.85,
          "high": 8.85,
          "low": 8.76,
          "close": 8.78,
          "volume": 173.02,
          "close_time": 1772337599999,
          "quote_volume": 1518.8075,
          "trades": 21,
          "taker_buy_base": 163.03,
          "taker_buy_quote": 1430.4973
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.7,
          "close": 8.77,
          "volume": 323.99,
          "close_time": 1772341199999,
          "quote_volume": 2835.1536,
          "trades": 18,
          "taker_buy_base": 200.26,
          "taker_buy_quote": 1751.9519
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 8.79,
          "high": 8.8,
          "low": 8.77,
          "close": 8.77,
          "volume": 288.75,
          "close_time": 1772344799999,
          "quote_volume": 2537.9211,
          "trades": 7,
          "taker_buy_base": 98.08,
          "taker_buy_quote": 863.098
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 8.78,
          "high": 8.78,
          "low": 8.71,
          "close": 8.72,
          "volume": 630.41,
          "close_time": 1772348399999,
          "quote_volume": 5502.8543,
          "trades": 20,
          "taker_buy_base": 512.27,
          "taker_buy_quote": 4469.7468
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 8.74,
          "high": 8.77,
          "low": 8.74,
          "close": 8.77,
          "volume": 223.02,
          "close_time": 1772351999999,
          "quote_volume": 1951.9269,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.65,
          "close": 8.65,
          "volume": 283.57,
          "close_time": 1772355599999,
          "quote_volume": 2470.9086,
          "trades": 12,
          "taker_buy_base": 92.36,
          "taker_buy_quote": 806.5028
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.62,
          "close": 8.62,
          "volume": 594.22,
          "close_time": 1772359199999,
          "quote_volume": 5141.8157,
          "trades": 32,
          "taker_buy_base": 161.04,
          "taker_buy_quote": 1396.0597
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 8.62,
          "high": 8.64,
          "low": 8.59,
          "close": 8.63,
          "volume": 1059.37,
          "close_time": 1772362799999,
          "quote_volume": 9121.0699,
          "trades": 41,
          "taker_buy_base": 378.02,
          "taker_buy_quote": 3254.4165
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 8.62,
          "high": 8.62,
          "low": 8.59,
          "close": 8.59,
          "volume": 411.55,
          "close_time": 1772366399999,
          "quote_volume": 3541.4721,
          "trades": 13,
          "taker_buy_base": 321.32,
          "taker_buy_quote": 2766.3964
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 8.6,
          "high": 8.6,
          "low": 8.55,
          "close": 8.55,
          "volume": 350.31,
          "close_time": 1772369999999,
          "quote_volume": 3006.6119,
          "trades": 17,
          "taker_buy_base": 87.95,
          "taker_buy_quote": 756.3582
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 8.55,
          "high": 8.7,
          "low": 8.51,
          "close": 8.67,
          "volume": 581.7,
          "close_time": 1772373599999,
          "quote_volume": 4976.2437,
          "trades": 31,
          "taker_buy_base": 325.0,
          "taker_buy_quote": 2778.2085
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 8.67,
          "high": 8.75,
          "low": 8.61,
          "close": 8.62,
          "volume": 318.59,
          "close_time": 1772377199999,
          "quote_volume": 2753.2213,
          "trades": 40,
          "taker_buy_base": 199.57,
          "taker_buy_quote": 1723.2507
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 8.64,
          "high": 8.67,
          "low": 8.64,
          "close": 8.64,
          "volume": 290.21,
          "close_time": 1772380799999,
          "quote_volume": 2512.469,
          "trades": 16,
          "taker_buy_base": 75.23,
          "taker_buy_quote": 651.8221
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 8.66,
          "high": 8.67,
          "low": 8.5,
          "close": 8.5,
          "volume": 311.51,
          "close_time": 1772384399999,
          "quote_volume": 2691.4588,
          "trades": 20,
          "taker_buy_base": 90.58,
          "taker_buy_quote": 781.7276
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 8.54,
          "high": 8.55,
          "low": 8.49,
          "close": 8.5,
          "volume": 459.4,
          "close_time": 1772387999999,
          "quote_volume": 3918.3547,
          "trades": 22,
          "taker_buy_base": 163.08,
          "taker_buy_quote": 1389.3678
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 8.5,
          "high": 8.59,
          "low": 8.5,
          "close": 8.55,
          "volume": 1096.17,
          "close_time": 1772391599999,
          "quote_volume": 9367.7373,
          "trades": 23,
          "taker_buy_base": 778.52,
          "taker_buy_quote": 6650.9402
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 8.53,
          "high": 8.53,
          "low": 8.45,
          "close": 8.46,
          "volume": 177.75,
          "close_time": 1772395199999,
          "quote_volume": 1505.6965,
          "trades": 20,
          "taker_buy_base": 175.04,
          "taker_buy_quote": 1482.7199
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.31,
          "close": 8.33,
          "volume": 578.74,
          "close_time": 1772398799999,
          "quote_volume": 4830.4361,
          "trades": 36,
          "taker_buy_base": 109.64,
          "taker_buy_quote": 918.8667
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 8.33,
          "high": 8.43,
          "low": 8.33,
          "close": 8.4,
          "volume": 162.28,
          "close_time": 1772402399999,
          "quote_volume": 1359.5095,
          "trades": 15,
          "taker_buy_base": 80.36,
          "taker_buy_quote": 673.4825
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 8.42,
          "high": 8.54,
          "low": 8.42,
          "close": 8.45,
          "volume": 167.62,
          "close_time": 1772405999999,
          "quote_volume": 1422.835,
          "trades": 20,
          "taker_buy_base": 24.56,
          "taker_buy_quote": 207.8619
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 8.47,
          "high": 8.47,
          "low": 8.47,
          "close": 8.47,
          "volume": 72.61,
          "close_time": 1772409599999,
          "quote_volume": 615.0067,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 8.51,
          "high": 8.58,
          "low": 8.51,
          "close": 8.58,
          "volume": 19.56,
          "close_time": 1772413199999,
          "quote_volume": 167.1203,
          "trades": 11,
          "taker_buy_base": 16.47,
          "taker_buy_quote": 140.778
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 8.64,
          "high": 8.67,
          "low": 8.61,
          "close": 8.61,
          "volume": 56.95,
          "close_time": 1772416799999,
          "quote_volume": 490.8249,
          "trades": 13,
          "taker_buy_base": 10.35,
          "taker_buy_quote": 89.4411
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 8.55,
          "high": 8.6,
          "low": 8.55,
          "close": 8.58,
          "volume": 114.33,
          "close_time": 1772420399999,
          "quote_volume": 982.4142,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 8.58,
          "high": 8.68,
          "low": 8.58,
          "close": 8.68,
          "volume": 22.01,
          "close_time": 1772423999999,
          "quote_volume": 190.3725,
          "trades": 8,
          "taker_buy_base": 22.01,
          "taker_buy_quote": 190.3725
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.68,
          "close": 8.68,
          "volume": 0.0,
          "close_time": 1772427599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 8.61,
          "high": 8.66,
          "low": 8.6,
          "close": 8.66,
          "volume": 66.63,
          "close_time": 1772431199999,
          "quote_volume": 576.2404,
          "trades": 5,
          "taker_buy_base": 56.44,
          "taker_buy_quote": 488.5116
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 8.61,
          "high": 8.61,
          "low": 8.61,
          "close": 8.61,
          "volume": 0.7,
          "close_time": 1772434799999,
          "quote_volume": 6.027,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 8.49,
          "high": 8.52,
          "low": 8.49,
          "close": 8.51,
          "volume": 166.23,
          "close_time": 1772438399999,
          "quote_volume": 1413.1545,
          "trades": 5,
          "taker_buy_base": 164.95,
          "taker_buy_quote": 1402.2873
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 8.49,
          "high": 8.51,
          "low": 8.45,
          "close": 8.5,
          "volume": 791.5,
          "close_time": 1772441999999,
          "quote_volume": 6719.8391,
          "trades": 30,
          "taker_buy_base": 375.4,
          "taker_buy_quote": 3189.8583
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 8.56,
          "high": 8.59,
          "low": 8.54,
          "close": 8.54,
          "volume": 276.01,
          "close_time": 1772445599999,
          "quote_volume": 2363.6272,
          "trades": 11,
          "taker_buy_base": 273.01,
          "taker_buy_quote": 2337.8572
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 8.52,
          "high": 8.53,
          "low": 8.52,
          "close": 8.53,
          "volume": 42.57,
          "close_time": 1772449199999,
          "quote_volume": 362.7316,
          "trades": 4,
          "taker_buy_base": 41.97,
          "taker_buy_quote": 357.6196
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 8.53,
          "high": 8.55,
          "low": 8.49,
          "close": 8.52,
          "volume": 2087.19,
          "close_time": 1772452799999,
          "quote_volume": 17766.5725,
          "trades": 73,
          "taker_buy_base": 156.12,
          "taker_buy_quote": 1330.1067
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 8.52,
          "high": 8.54,
          "low": 8.5,
          "close": 8.5,
          "volume": 804.96,
          "close_time": 1772456399999,
          "quote_volume": 6851.1403,
          "trades": 35,
          "taker_buy_base": 468.11,
          "taker_buy_quote": 3983.5912
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 8.5,
          "high": 8.51,
          "low": 8.49,
          "close": 8.5,
          "volume": 918.91,
          "close_time": 1772459999999,
          "quote_volume": 7811.2567,
          "trades": 41,
          "taker_buy_base": 552.38,
          "taker_buy_quote": 4694.7805
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 8.48,
          "high": 8.76,
          "low": 8.47,
          "close": 8.73,
          "volume": 805.49,
          "close_time": 1772463599999,
          "quote_volume": 6909.3102,
          "trades": 56,
          "taker_buy_base": 695.13,
          "taker_buy_quote": 5973.0782
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 8.81,
          "high": 8.95,
          "low": 8.78,
          "close": 8.85,
          "volume": 2939.14,
          "close_time": 1772467199999,
          "quote_volume": 26055.2464,
          "trades": 176,
          "taker_buy_base": 2627.21,
          "taker_buy_quote": 23285.1656
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 8.87,
          "high": 8.96,
          "low": 8.82,
          "close": 8.85,
          "volume": 1397.76,
          "close_time": 1772470799999,
          "quote_volume": 12402.8343,
          "trades": 97,
          "taker_buy_base": 955.23,
          "taker_buy_quote": 8474.3608
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 8.84,
          "high": 8.84,
          "low": 8.74,
          "close": 8.74,
          "volume": 1241.16,
          "close_time": 1772474399999,
          "quote_volume": 10899.361,
          "trades": 82,
          "taker_buy_base": 649.99,
          "taker_buy_quote": 5712.9853
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 8.81,
          "high": 8.87,
          "low": 8.81,
          "close": 8.81,
          "volume": 1079.05,
          "close_time": 1772477999999,
          "quote_volume": 9518.5546,
          "trades": 30,
          "taker_buy_base": 758.21,
          "taker_buy_quote": 6688.6
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 8.83,
          "high": 8.83,
          "low": 8.8,
          "close": 8.8,
          "volume": 196.52,
          "close_time": 1772481599999,
          "quote_volume": 1731.7594,
          "trades": 16,
          "taker_buy_base": 193.17,
          "taker_buy_quote": 1702.2524
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 8.84,
          "high": 8.84,
          "low": 8.8,
          "close": 8.81,
          "volume": 384.01,
          "close_time": 1772485199999,
          "quote_volume": 3384.7602,
          "trades": 21,
          "taker_buy_base": 355.32,
          "taker_buy_quote": 3131.9035
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.76,
          "close": 8.8,
          "volume": 378.19,
          "close_time": 1772488799999,
          "quote_volume": 3325.83,
          "trades": 18,
          "taker_buy_base": 327.42,
          "taker_buy_quote": 2879.178
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 8.8,
          "high": 8.84,
          "low": 8.8,
          "close": 8.81,
          "volume": 31.72,
          "close_time": 1772492399999,
          "quote_volume": 279.9907,
          "trades": 5,
          "taker_buy_base": 21.53,
          "taker_buy_quote": 190.1952
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 8.8,
          "high": 8.8,
          "low": 8.7,
          "close": 8.73,
          "volume": 55.01,
          "close_time": 1772495999999,
          "quote_volume": 481.7393,
          "trades": 10,
          "taker_buy_base": 49.63,
          "taker_buy_quote": 434.4441
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.64,
          "close": 8.67,
          "volume": 305.02,
          "close_time": 1772499599999,
          "quote_volume": 2641.3707,
          "trades": 24,
          "taker_buy_base": 16.9,
          "taker_buy_quote": 146.5806
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 8.66,
          "high": 8.7,
          "low": 8.66,
          "close": 8.68,
          "volume": 254.95,
          "close_time": 1772503199999,
          "quote_volume": 2215.5168,
          "trades": 11,
          "taker_buy_base": 158.52,
          "taker_buy_quote": 1376.8034
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 8.63,
          "high": 8.66,
          "low": 8.59,
          "close": 8.65,
          "volume": 225.36,
          "close_time": 1772506799999,
          "quote_volume": 1939.1777,
          "trades": 12,
          "taker_buy_base": 11.61,
          "taker_buy_quote": 100.4038
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 8.61,
          "high": 8.64,
          "low": 8.61,
          "close": 8.64,
          "volume": 104.55,
          "close_time": 1772510399999,
          "quote_volume": 900.4624,
          "trades": 12,
          "taker_buy_base": 94.94,
          "taker_buy_quote": 817.6242
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 8.59,
          "high": 8.61,
          "low": 8.56,
          "close": 8.56,
          "volume": 91.29,
          "close_time": 1772513999999,
          "quote_volume": 785.2934,
          "trades": 14,
          "taker_buy_base": 78.6,
          "taker_buy_quote": 676.5331
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 8.55,
          "high": 8.62,
          "low": 8.53,
          "close": 8.53,
          "volume": 177.73,
          "close_time": 1772517599999,
          "quote_volume": 1526.3389,
          "trades": 25,
          "taker_buy_base": 107.66,
          "taker_buy_quote": 924.113
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 8.55,
          "high": 8.55,
          "low": 8.5,
          "close": 8.54,
          "volume": 195.2,
          "close_time": 1772521199999,
          "quote_volume": 1663.1547,
          "trades": 19,
          "taker_buy_base": 156.74,
          "taker_buy_quote": 1335.0738
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 8.51,
          "high": 8.55,
          "low": 8.47,
          "close": 8.48,
          "volume": 771.45,
          "close_time": 1772524799999,
          "quote_volume": 6572.6526,
          "trades": 54,
          "taker_buy_base": 592.78,
          "taker_buy_quote": 5051.8112
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 8.48,
          "high": 8.48,
          "low": 8.4,
          "close": 8.42,
          "volume": 375.64,
          "close_time": 1772528399999,
          "quote_volume": 3164.5009,
          "trades": 40,
          "taker_buy_base": 200.28,
          "taker_buy_quote": 1687.9935
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.36,
          "close": 8.39,
          "volume": 2341.24,
          "close_time": 1772531999999,
          "quote_volume": 19626.4039,
          "trades": 59,
          "taker_buy_base": 56.57,
          "taker_buy_quote": 474.7506
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 8.37,
          "high": 8.41,
          "low": 8.35,
          "close": 8.4,
          "volume": 229.63,
          "close_time": 1772535599999,
          "quote_volume": 1919.6965,
          "trades": 18,
          "taker_buy_base": 45.82,
          "taker_buy_quote": 384.3115
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.37,
          "close": 8.39,
          "volume": 68.07,
          "close_time": 1772539199999,
          "quote_volume": 571.371,
          "trades": 19,
          "taker_buy_base": 65.03,
          "taker_buy_quote": 545.9022
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 8.4,
          "high": 8.47,
          "low": 8.4,
          "close": 8.44,
          "volume": 42.69,
          "close_time": 1772542799999,
          "quote_volume": 359.5248,
          "trades": 12,
          "taker_buy_base": 38.0,
          "taker_buy_quote": 319.9925
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.37,
          "close": 8.38,
          "volume": 75.29,
          "close_time": 1772546399999,
          "quote_volume": 632.8283,
          "trades": 14,
          "taker_buy_base": 53.17,
          "taker_buy_quote": 447.2291
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 8.4,
          "high": 8.42,
          "low": 8.33,
          "close": 8.4,
          "volume": 176.06,
          "close_time": 1772549999999,
          "quote_volume": 1472.2487,
          "trades": 15,
          "taker_buy_base": 54.49,
          "taker_buy_quote": 456.8096
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 8.39,
          "high": 8.48,
          "low": 8.35,
          "close": 8.43,
          "volume": 304.33,
          "close_time": 1772553599999,
          "quote_volume": 2557.1341,
          "trades": 29,
          "taker_buy_base": 174.15,
          "taker_buy_quote": 1464.6703
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 8.47,
          "high": 8.6,
          "low": 8.44,
          "close": 8.54,
          "volume": 386.55,
          "close_time": 1772557199999,
          "quote_volume": 3303.8587,
          "trades": 40,
          "taker_buy_base": 364.29,
          "taker_buy_quote": 3114.126
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.45,
          "close": 8.49,
          "volume": 754.5,
          "close_time": 1772560799999,
          "quote_volume": 6402.4905,
          "trades": 22,
          "taker_buy_base": 82.71,
          "taker_buy_quote": 702.4677
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 8.49,
          "high": 8.62,
          "low": 8.45,
          "close": 8.57,
          "volume": 1199.09,
          "close_time": 1772564399999,
          "quote_volume": 10228.7981,
          "trades": 46,
          "taker_buy_base": 161.74,
          "taker_buy_quote": 1382.4006
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 8.54,
          "high": 8.56,
          "low": 8.5,
          "close": 8.55,
          "volume": 738.33,
          "close_time": 1772567999999,
          "quote_volume": 6307.9728,
          "trades": 23,
          "taker_buy_base": 650.8,
          "taker_buy_quote": 5561.3183
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 8.53,
          "high": 8.53,
          "low": 8.51,
          "close": 8.52,
          "volume": 42.88,
          "close_time": 1772571599999,
          "quote_volume": 365.389,
          "trades": 5,
          "taker_buy_base": 38.18,
          "taker_buy_quote": 325.392
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.39,
          "close": 8.42,
          "volume": 223.11,
          "close_time": 1772575199999,
          "quote_volume": 1873.3827,
          "trades": 17,
          "taker_buy_base": 116.48,
          "taker_buy_quote": 978.7114
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 8.45,
          "high": 8.55,
          "low": 8.45,
          "close": 8.51,
          "volume": 190.35,
          "close_time": 1772578799999,
          "quote_volume": 1621.8168,
          "trades": 36,
          "taker_buy_base": 175.66,
          "taker_buy_quote": 1497.0026
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 8.51,
          "high": 8.57,
          "low": 8.5,
          "close": 8.5,
          "volume": 131.32,
          "close_time": 1772582399999,
          "quote_volume": 1120.551,
          "trades": 20,
          "taker_buy_base": 76.4,
          "taker_buy_quote": 652.1142
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 8.49,
          "high": 8.52,
          "low": 8.46,
          "close": 8.51,
          "volume": 108.28,
          "close_time": 1772585999999,
          "quote_volume": 920.3336,
          "trades": 14,
          "taker_buy_base": 59.7,
          "taker_buy_quote": 508.246
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.48,
          "close": 8.48,
          "volume": 8.34,
          "close_time": 1772589599999,
          "quote_volume": 70.7831,
          "trades": 3,
          "taker_buy_base": 3.79,
          "taker_buy_quote": 32.1771
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.48,
          "close": 8.49,
          "volume": 45.93,
          "close_time": 1772593199999,
          "quote_volume": 390.1324,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 8.47,
          "high": 8.48,
          "low": 8.37,
          "close": 8.42,
          "volume": 152.62,
          "close_time": 1772596799999,
          "quote_volume": 1285.3886,
          "trades": 29,
          "taker_buy_base": 27.74,
          "taker_buy_quote": 234.6652
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.38,
          "close": 8.38,
          "volume": 18.69,
          "close_time": 1772600399999,
          "quote_volume": 157.0366,
          "trades": 6,
          "taker_buy_base": 3.86,
          "taker_buy_quote": 32.3834
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 8.4,
          "high": 8.44,
          "low": 8.39,
          "close": 8.42,
          "volume": 69.21,
          "close_time": 1772603999999,
          "quote_volume": 582.0183,
          "trades": 12,
          "taker_buy_base": 15.98,
          "taker_buy_quote": 134.3513
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.37,
          "close": 8.4,
          "volume": 540.28,
          "close_time": 1772607599999,
          "quote_volume": 4542.7209,
          "trades": 14,
          "taker_buy_base": 16.64,
          "taker_buy_quote": 139.8485
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 8.38,
          "high": 8.5,
          "low": 8.38,
          "close": 8.5,
          "volume": 21.04,
          "close_time": 1772611199999,
          "quote_volume": 177.9703,
          "trades": 5,
          "taker_buy_base": 12.91,
          "taker_buy_quote": 109.5574
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 8.51,
          "high": 8.73,
          "low": 8.46,
          "close": 8.71,
          "volume": 1011.51,
          "close_time": 1772614799999,
          "quote_volume": 8780.1077,
          "trades": 56,
          "taker_buy_base": 973.23,
          "taker_buy_quote": 8449.3101
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 8.73,
          "high": 8.79,
          "low": 8.7,
          "close": 8.7,
          "volume": 2479.83,
          "close_time": 1772618399999,
          "quote_volume": 21630.636,
          "trades": 82,
          "taker_buy_base": 166.35,
          "taker_buy_quote": 1456.8999
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 8.72,
          "high": 8.72,
          "low": 8.62,
          "close": 8.64,
          "volume": 2214.65,
          "close_time": 1772621999999,
          "quote_volume": 19299.1884,
          "trades": 81,
          "taker_buy_base": 2110.2,
          "taker_buy_quote": 18394.4117
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 8.63,
          "high": 8.66,
          "low": 8.56,
          "close": 8.58,
          "volume": 336.2,
          "close_time": 1772625599999,
          "quote_volume": 2900.0823,
          "trades": 16,
          "taker_buy_base": 125.38,
          "taker_buy_quote": 1082.5553
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 8.57,
          "high": 8.57,
          "low": 8.49,
          "close": 8.55,
          "volume": 663.16,
          "close_time": 1772629199999,
          "quote_volume": 5653.6916,
          "trades": 37,
          "taker_buy_base": 158.48,
          "taker_buy_quote": 1353.7115
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 8.54,
          "high": 8.61,
          "low": 8.54,
          "close": 8.58,
          "volume": 127.37,
          "close_time": 1772632799999,
          "quote_volume": 1094.0048,
          "trades": 24,
          "taker_buy_base": 103.97,
          "taker_buy_quote": 893.1738
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 8.62,
          "high": 8.74,
          "low": 8.61,
          "close": 8.62,
          "volume": 111.85,
          "close_time": 1772636399999,
          "quote_volume": 966.9116,
          "trades": 21,
          "taker_buy_base": 62.54,
          "taker_buy_quote": 541.5133
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 8.68,
          "high": 8.86,
          "low": 8.66,
          "close": 8.86,
          "volume": 603.61,
          "close_time": 1772639999999,
          "quote_volume": 5246.3014,
          "trades": 32,
          "taker_buy_base": 582.97,
          "taker_buy_quote": 5066.455
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.77,
          "close": 8.81,
          "volume": 583.97,
          "close_time": 1772643599999,
          "quote_volume": 5148.5673,
          "trades": 45,
          "taker_buy_base": 102.23,
          "taker_buy_quote": 902.7512
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.73,
          "close": 8.81,
          "volume": 1853.99,
          "close_time": 1772647199999,
          "quote_volume": 16341.9737,
          "trades": 61,
          "taker_buy_base": 1050.85,
          "taker_buy_quote": 9253.5564
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 8.81,
          "high": 8.86,
          "low": 8.76,
          "close": 8.85,
          "volume": 330.21,
          "close_time": 1772650799999,
          "quote_volume": 2911.6845,
          "trades": 30,
          "taker_buy_base": 217.47,
          "taker_buy_quote": 1918.611
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 8.9,
          "high": 9.05,
          "low": 8.9,
          "close": 8.98,
          "volume": 501.76,
          "close_time": 1772654399999,
          "quote_volume": 4509.2053,
          "trades": 62,
          "taker_buy_base": 346.46,
          "taker_buy_quote": 3117.39
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 8.98,
          "high": 8.98,
          "low": 8.91,
          "close": 8.91,
          "volume": 431.67,
          "close_time": 1772657999999,
          "quote_volume": 3852.7957,
          "trades": 29,
          "taker_buy_base": 172.67,
          "taker_buy_quote": 1544.2553
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.88,
          "close": 8.91,
          "volume": 405.06,
          "close_time": 1772661599999,
          "quote_volume": 3602.5762,
          "trades": 24,
          "taker_buy_base": 206.91,
          "taker_buy_quote": 1839.0262
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 8.92,
          "high": 8.96,
          "low": 8.81,
          "close": 8.85,
          "volume": 110.52,
          "close_time": 1772665199999,
          "quote_volume": 982.6282,
          "trades": 19,
          "taker_buy_base": 83.95,
          "taker_buy_quote": 748.1352
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 8.82,
          "high": 8.86,
          "low": 8.78,
          "close": 8.86,
          "volume": 285.31,
          "close_time": 1772668799999,
          "quote_volume": 2512.8894,
          "trades": 25,
          "taker_buy_base": 82.22,
          "taker_buy_quote": 726.1261
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 8.83,
          "high": 8.85,
          "low": 8.83,
          "close": 8.84,
          "volume": 334.11,
          "close_time": 1772672399999,
          "quote_volume": 2953.6408,
          "trades": 18,
          "taker_buy_base": 202.53,
          "taker_buy_quote": 1790.4973
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 8.84,
          "high": 8.92,
          "low": 8.76,
          "close": 8.76,
          "volume": 295.61,
          "close_time": 1772675999999,
          "quote_volume": 2608.4714,
          "trades": 21,
          "taker_buy_base": 160.27,
          "taker_buy_quote": 1414.4434
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 8.79,
          "high": 8.84,
          "low": 8.76,
          "close": 8.76,
          "volume": 56.64,
          "close_time": 1772679599999,
          "quote_volume": 497.0512,
          "trades": 6,
          "taker_buy_base": 56.64,
          "taker_buy_quote": 497.0512
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.71,
          "close": 8.72,
          "volume": 325.3,
          "close_time": 1772683199999,
          "quote_volume": 2839.1969,
          "trades": 26,
          "taker_buy_base": 91.86,
          "taker_buy_quote": 802.3281
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 8.77,
          "high": 8.83,
          "low": 8.75,
          "close": 8.81,
          "volume": 141.3,
          "close_time": 1772686799999,
          "quote_volume": 1243.383,
          "trades": 20,
          "taker_buy_base": 127.49,
          "taker_buy_quote": 1122.2262
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 8.81,
          "high": 8.83,
          "low": 8.69,
          "close": 8.7,
          "volume": 235.95,
          "close_time": 1772690399999,
          "quote_volume": 2065.9922,
          "trades": 18,
          "taker_buy_base": 126.7,
          "taker_buy_quote": 1113.4311
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 8.72,
          "high": 8.78,
          "low": 8.7,
          "close": 8.78,
          "volume": 774.05,
          "close_time": 1772693999999,
          "quote_volume": 6758.9483,
          "trades": 36,
          "taker_buy_base": 483.66,
          "taker_buy_quote": 4225.8806
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.7,
          "close": 8.72,
          "volume": 393.34,
          "close_time": 1772697599999,
          "quote_volume": 3456.0846,
          "trades": 35,
          "taker_buy_base": 356.22,
          "taker_buy_quote": 3131.6258
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 8.75,
          "high": 8.77,
          "low": 8.73,
          "close": 8.75,
          "volume": 168.61,
          "close_time": 1772701199999,
          "quote_volume": 1475.2628,
          "trades": 25,
          "taker_buy_base": 41.9,
          "taker_buy_quote": 366.739
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 8.77,
          "high": 8.83,
          "low": 8.77,
          "close": 8.81,
          "volume": 647.8,
          "close_time": 1772704799999,
          "quote_volume": 5709.9832,
          "trades": 30,
          "taker_buy_base": 22.29,
          "taker_buy_quote": 196.1432
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 8.81,
          "high": 8.93,
          "low": 8.81,
          "close": 8.93,
          "volume": 710.43,
          "close_time": 1772708399999,
          "quote_volume": 6323.2299,
          "trades": 22,
          "taker_buy_base": 628.35,
          "taker_buy_quote": 5592.1976
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.81,
          "close": 8.82,
          "volume": 626.61,
          "close_time": 1772711999999,
          "quote_volume": 5539.0285,
          "trades": 26,
          "taker_buy_base": 400.42,
          "taker_buy_quote": 3532.9897
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 8.81,
          "high": 8.82,
          "low": 8.76,
          "close": 8.82,
          "volume": 5271.42,
          "close_time": 1772715599999,
          "quote_volume": 46439.9845,
          "trades": 54,
          "taker_buy_base": 4202.52,
          "taker_buy_quote": 37038.3056
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 8.8,
          "high": 8.8,
          "low": 8.72,
          "close": 8.76,
          "volume": 622.65,
          "close_time": 1772719199999,
          "quote_volume": 5457.5264,
          "trades": 23,
          "taker_buy_base": 85.8,
          "taker_buy_quote": 752.0299
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 8.77,
          "high": 8.82,
          "low": 8.77,
          "close": 8.8,
          "volume": 97.25,
          "close_time": 1772722799999,
          "quote_volume": 853.7573,
          "trades": 14,
          "taker_buy_base": 80.33,
          "taker_buy_quote": 705.1997
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 8.8,
          "high": 8.8,
          "low": 8.68,
          "close": 8.68,
          "volume": 320.41,
          "close_time": 1772726399999,
          "quote_volume": 2794.7644,
          "trades": 40,
          "taker_buy_base": 222.54,
          "taker_buy_quote": 1942.3815
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.54,
          "close": 8.62,
          "volume": 1142.94,
          "close_time": 1772729999999,
          "quote_volume": 9775.6841,
          "trades": 44,
          "taker_buy_base": 233.51,
          "taker_buy_quote": 2006.3469
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.57,
          "close": 8.58,
          "volume": 1089.86,
          "close_time": 1772733599999,
          "quote_volume": 9389.9164,
          "trades": 30,
          "taker_buy_base": 415.68,
          "taker_buy_quote": 3579.7907
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 8.57,
          "high": 8.61,
          "low": 8.57,
          "close": 8.61,
          "volume": 406.38,
          "close_time": 1772737199999,
          "quote_volume": 3488.457,
          "trades": 25,
          "taker_buy_base": 355.3,
          "taker_buy_quote": 3050.3838
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 8.69,
          "high": 8.7,
          "low": 8.65,
          "close": 8.66,
          "volume": 161.0,
          "close_time": 1772740799999,
          "quote_volume": 1395.5093,
          "trades": 13,
          "taker_buy_base": 119.19,
          "taker_buy_quote": 1033.032
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 8.66,
          "high": 8.74,
          "low": 8.65,
          "close": 8.74,
          "volume": 910.19,
          "close_time": 1772744399999,
          "quote_volume": 7877.7209,
          "trades": 27,
          "taker_buy_base": 165.52,
          "taker_buy_quote": 1434.4173
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.67,
          "close": 8.67,
          "volume": 291.35,
          "close_time": 1772747999999,
          "quote_volume": 2537.8645,
          "trades": 22,
          "taker_buy_base": 242.28,
          "taker_buy_quote": 2110.1006
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.64,
          "close": 8.7,
          "volume": 260.8,
          "close_time": 1772751599999,
          "quote_volume": 2261.3714,
          "trades": 17,
          "taker_buy_base": 116.14,
          "taker_buy_quote": 1005.4943
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.68,
          "close": 8.69,
          "volume": 54.35,
          "close_time": 1772755199999,
          "quote_volume": 471.9487,
          "trades": 7,
          "taker_buy_base": 40.45,
          "taker_buy_quote": 351.1577
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.65,
          "close": 8.66,
          "volume": 67.17,
          "close_time": 1772758799999,
          "quote_volume": 581.592,
          "trades": 10,
          "taker_buy_base": 45.47,
          "taker_buy_quote": 393.748
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 8.64,
          "high": 8.72,
          "low": 8.64,
          "close": 8.7,
          "volume": 128.45,
          "close_time": 1772762399999,
          "quote_volume": 1116.6871,
          "trades": 6,
          "taker_buy_base": 23.32,
          "taker_buy_quote": 203.3504
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 8.71,
          "high": 8.72,
          "low": 8.69,
          "close": 8.72,
          "volume": 501.11,
          "close_time": 1772765999999,
          "quote_volume": 4368.7174,
          "trades": 9,
          "taker_buy_base": 406.85,
          "taker_buy_quote": 3547.732
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.68,
          "close": 8.69,
          "volume": 132.16,
          "close_time": 1772769599999,
          "quote_volume": 1148.7483,
          "trades": 10,
          "taker_buy_base": 31.93,
          "taker_buy_quote": 277.7496
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 8.68,
          "high": 8.68,
          "low": 8.61,
          "close": 8.64,
          "volume": 688.16,
          "close_time": 1772773199999,
          "quote_volume": 5953.9357,
          "trades": 34,
          "taker_buy_base": 59.43,
          "taker_buy_quote": 514.35
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 8.65,
          "high": 8.67,
          "low": 8.59,
          "close": 8.59,
          "volume": 176.66,
          "close_time": 1772776799999,
          "quote_volume": 1525.1739,
          "trades": 27,
          "taker_buy_base": 47.95,
          "taker_buy_quote": 415.1304
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 8.64,
          "high": 8.65,
          "low": 8.63,
          "close": 8.65,
          "volume": 7.68,
          "close_time": 1772780399999,
          "quote_volume": 66.329,
          "trades": 6,
          "taker_buy_base": 5.73,
          "taker_buy_quote": 49.5005
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 8.65,
          "high": 8.72,
          "low": 8.64,
          "close": 8.7,
          "volume": 286.08,
          "close_time": 1772783999999,
          "quote_volume": 2483.588,
          "trades": 25,
          "taker_buy_base": 248.21,
          "taker_buy_quote": 2154.6593
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.65,
          "close": 8.65,
          "volume": 143.95,
          "close_time": 1772787599999,
          "quote_volume": 1246.7523,
          "trades": 14,
          "taker_buy_base": 82.84,
          "taker_buy_quote": 717.4875
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.54,
          "close": 8.57,
          "volume": 468.85,
          "close_time": 1772791199999,
          "quote_volume": 4014.799,
          "trades": 41,
          "taker_buy_base": 418.17,
          "taker_buy_quote": 3579.6198
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.6,
          "close": 8.6,
          "volume": 2129.63,
          "close_time": 1772794799999,
          "quote_volume": 18364.3185,
          "trades": 84,
          "taker_buy_base": 1728.45,
          "taker_buy_quote": 14912.5324
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 8.59,
          "high": 8.59,
          "low": 8.51,
          "close": 8.51,
          "volume": 222.79,
          "close_time": 1772798399999,
          "quote_volume": 1907.7732,
          "trades": 25,
          "taker_buy_base": 145.01,
          "taker_buy_quote": 1242.0832
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 8.5,
          "high": 8.52,
          "low": 8.44,
          "close": 8.49,
          "volume": 471.91,
          "close_time": 1772801999999,
          "quote_volume": 3998.4556,
          "trades": 50,
          "taker_buy_base": 142.71,
          "taker_buy_quote": 1210.8985
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 8.49,
          "high": 8.55,
          "low": 8.41,
          "close": 8.41,
          "volume": 248.82,
          "close_time": 1772805599999,
          "quote_volume": 2107.4304,
          "trades": 31,
          "taker_buy_base": 44.85,
          "taker_buy_quote": 380.8905
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 8.4,
          "high": 8.44,
          "low": 8.24,
          "close": 8.24,
          "volume": 1102.67,
          "close_time": 1772809199999,
          "quote_volume": 9163.9199,
          "trades": 91,
          "taker_buy_base": 202.74,
          "taker_buy_quote": 1687.2774
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.18,
          "close": 8.2,
          "volume": 3285.14,
          "close_time": 1772812799999,
          "quote_volume": 27091.3015,
          "trades": 81,
          "taker_buy_base": 172.53,
          "taker_buy_quote": 1427.6239
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 8.2,
          "high": 8.25,
          "low": 8.18,
          "close": 8.22,
          "volume": 869.82,
          "close_time": 1772816399999,
          "quote_volume": 7137.3372,
          "trades": 38,
          "taker_buy_base": 840.23,
          "taker_buy_quote": 6894.9864
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.13,
          "close": 8.15,
          "volume": 424.38,
          "close_time": 1772819999999,
          "quote_volume": 3476.1551,
          "trades": 46,
          "taker_buy_base": 199.4,
          "taker_buy_quote": 1634.1033
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 8.18,
          "high": 8.2,
          "low": 8.17,
          "close": 8.19,
          "volume": 83.36,
          "close_time": 1772823599999,
          "quote_volume": 682.4956,
          "trades": 17,
          "taker_buy_base": 47.13,
          "taker_buy_quote": 386.1133
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 8.2,
          "high": 8.24,
          "low": 8.19,
          "close": 8.19,
          "volume": 452.39,
          "close_time": 1772827199999,
          "quote_volume": 3711.7073,
          "trades": 27,
          "taker_buy_base": 269.07,
          "taker_buy_quote": 2208.6394
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 8.2,
          "high": 8.21,
          "low": 8.18,
          "close": 8.21,
          "volume": 351.77,
          "close_time": 1772830799999,
          "quote_volume": 2881.3393,
          "trades": 19,
          "taker_buy_base": 63.7,
          "taker_buy_quote": 522.1012
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.22,
          "close": 8.23,
          "volume": 31.0,
          "close_time": 1772834399999,
          "quote_volume": 255.0968,
          "trades": 9,
          "taker_buy_base": 31.0,
          "taker_buy_quote": 255.0968
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 8.24,
          "high": 8.28,
          "low": 8.23,
          "close": 8.26,
          "volume": 237.29,
          "close_time": 1772837999999,
          "quote_volume": 1962.4124,
          "trades": 24,
          "taker_buy_base": 133.35,
          "taker_buy_quote": 1102.8519
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 8.27,
          "high": 8.28,
          "low": 8.27,
          "close": 8.28,
          "volume": 186.93,
          "close_time": 1772841599999,
          "quote_volume": 1545.921,
          "trades": 9,
          "taker_buy_base": 186.93,
          "taker_buy_quote": 1545.921
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 8.25,
          "high": 8.25,
          "low": 8.25,
          "close": 8.25,
          "volume": 8.4,
          "close_time": 1772845199999,
          "quote_volume": 69.3,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 8.23,
          "high": 8.25,
          "low": 8.23,
          "close": 8.25,
          "volume": 4.31,
          "close_time": 1772848799999,
          "quote_volume": 35.5391,
          "trades": 3,
          "taker_buy_base": 3.39,
          "taker_buy_quote": 27.9675
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.21,
          "close": 8.21,
          "volume": 11.46,
          "close_time": 1772852399999,
          "quote_volume": 94.0866,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 8.24,
          "high": 8.27,
          "low": 8.23,
          "close": 8.23,
          "volume": 56.02,
          "close_time": 1772855999999,
          "quote_volume": 461.9412,
          "trades": 10,
          "taker_buy_base": 45.33,
          "taker_buy_quote": 373.9625
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.17,
          "close": 8.2,
          "volume": 47.49,
          "close_time": 1772859599999,
          "quote_volume": 389.0685,
          "trades": 6,
          "taker_buy_base": 13.25,
          "taker_buy_quote": 108.65
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 8.22,
          "high": 8.25,
          "low": 8.21,
          "close": 8.21,
          "volume": 43.64,
          "close_time": 1772863199999,
          "quote_volume": 359.0284,
          "trades": 6,
          "taker_buy_base": 36.45,
          "taker_buy_quote": 299.9985
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 8.18,
          "high": 8.18,
          "low": 8.16,
          "close": 8.16,
          "volume": 51.7,
          "close_time": 1772866799999,
          "quote_volume": 422.5684,
          "trades": 10,
          "taker_buy_base": 12.27,
          "taker_buy_quote": 100.3577
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 8.15,
          "high": 8.19,
          "low": 8.14,
          "close": 8.18,
          "volume": 155.18,
          "close_time": 1772870399999,
          "quote_volume": 1270.1874,
          "trades": 9,
          "taker_buy_base": 137.34,
          "taker_buy_quote": 1124.8146
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 8.23,
          "high": 8.24,
          "low": 8.2,
          "close": 8.2,
          "volume": 22.19,
          "close_time": 1772873999999,
          "quote_volume": 182.3175,
          "trades": 4,
          "taker_buy_base": 11.46,
          "taker_buy_quote": 94.3315
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 8.19,
          "high": 8.22,
          "low": 8.17,
          "close": 8.22,
          "volume": 42.38,
          "close_time": 1772877599999,
          "quote_volume": 347.3045,
          "trades": 7,
          "taker_buy_base": 24.29,
          "taker_buy_quote": 199.1497
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 8.21,
          "high": 8.22,
          "low": 8.21,
          "close": 8.22,
          "volume": 32.13,
          "close_time": 1772881199999,
          "quote_volume": 263.8992,
          "trades": 5,
          "taker_buy_base": 11.19,
          "taker_buy_quote": 91.9818
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 8.25,
          "high": 8.26,
          "low": 8.23,
          "close": 8.23,
          "volume": 156.52,
          "close_time": 1772884799999,
          "quote_volume": 1290.5408,
          "trades": 19,
          "taker_buy_base": 134.28,
          "taker_buy_quote": 1107.1793
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.2,
          "close": 8.2,
          "volume": 73.06,
          "close_time": 1772888399999,
          "quote_volume": 599.9361,
          "trades": 12,
          "taker_buy_base": 13.0,
          "taker_buy_quote": 106.7372
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 8.21,
          "high": 8.23,
          "low": 8.19,
          "close": 8.23,
          "volume": 60.14,
          "close_time": 1772891999999,
          "quote_volume": 493.5446,
          "trades": 9,
          "taker_buy_base": 25.02,
          "taker_buy_quote": 205.5303
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.15,
          "close": 8.19,
          "volume": 141.79,
          "close_time": 1772895599999,
          "quote_volume": 1158.3723,
          "trades": 15,
          "taker_buy_base": 36.02,
          "taker_buy_quote": 294.6324
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 8.17,
          "high": 8.17,
          "low": 8.13,
          "close": 8.14,
          "volume": 77.5,
          "close_time": 1772899199999,
          "quote_volume": 631.8265,
          "trades": 14,
          "taker_buy_base": 17.64,
          "taker_buy_quote": 143.8276
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 8.14,
          "high": 8.15,
          "low": 8.14,
          "close": 8.15,
          "volume": 26.9,
          "close_time": 1772902799999,
          "quote_volume": 219.1125,
          "trades": 8,
          "taker_buy_base": 13.32,
          "taker_buy_quote": 108.5448
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 8.17,
          "high": 8.19,
          "low": 8.16,
          "close": 8.17,
          "volume": 78.91,
          "close_time": 1772906399999,
          "quote_volume": 645.1279,
          "trades": 11,
          "taker_buy_base": 61.89,
          "taker_buy_quote": 506.0407
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.09,
          "close": 8.13,
          "volume": 537.06,
          "close_time": 1772909999999,
          "quote_volume": 4363.0197,
          "trades": 42,
          "taker_buy_base": 161.14,
          "taker_buy_quote": 1308.5269
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 8.12,
          "high": 8.14,
          "low": 8.1,
          "close": 8.1,
          "volume": 333.01,
          "close_time": 1772913599999,
          "quote_volume": 2703.4964,
          "trades": 26,
          "taker_buy_base": 177.61,
          "taker_buy_quote": 1443.9429
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 8.11,
          "close": 8.13,
          "volume": 14.84,
          "close_time": 1772917199999,
          "quote_volume": 120.5095,
          "trades": 7,
          "taker_buy_base": 14.84,
          "taker_buy_quote": 120.5095
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.11,
          "close": 8.11,
          "volume": 123.81,
          "close_time": 1772920799999,
          "quote_volume": 1005.5762,
          "trades": 17,
          "taker_buy_base": 44.49,
          "taker_buy_quote": 361.3331
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.06,
          "close": 8.06,
          "volume": 472.83,
          "close_time": 1772924399999,
          "quote_volume": 3817.5197,
          "trades": 49,
          "taker_buy_base": 320.87,
          "taker_buy_quote": 2591.2131
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 8.1,
          "high": 8.12,
          "low": 8.09,
          "close": 8.12,
          "volume": 117.49,
          "close_time": 1772927999999,
          "quote_volume": 953.4282,
          "trades": 17,
          "taker_buy_base": 82.23,
          "taker_buy_quote": 667.543
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.1,
          "high": 8.1,
          "low": 8.1,
          "close": 8.1,
          "volume": 1.14,
          "close_time": 1772931599999,
          "quote_volume": 9.234,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 8.11,
          "close": 8.13,
          "volume": 23.94,
          "close_time": 1772935199999,
          "quote_volume": 194.4118,
          "trades": 2,
          "taker_buy_base": 23.94,
          "taker_buy_quote": 194.4118
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 8.11,
          "high": 8.11,
          "low": 8.02,
          "close": 8.03,
          "volume": 236.93,
          "close_time": 1772938799999,
          "quote_volume": 1909.2846,
          "trades": 34,
          "taker_buy_base": 40.75,
          "taker_buy_quote": 328.7493
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 8.03,
          "high": 8.06,
          "low": 8.03,
          "close": 8.06,
          "volume": 150.81,
          "close_time": 1772942399999,
          "quote_volume": 1213.249,
          "trades": 26,
          "taker_buy_base": 24.5,
          "taker_buy_quote": 197.2708
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 8.03,
          "high": 8.05,
          "low": 8.0,
          "close": 8.0,
          "volume": 99.29,
          "close_time": 1772945999999,
          "quote_volume": 796.6434,
          "trades": 15,
          "taker_buy_base": 23.45,
          "taker_buy_quote": 188.6187
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 8.0,
          "high": 8.08,
          "low": 8.0,
          "close": 8.07,
          "volume": 36.97,
          "close_time": 1772949599999,
          "quote_volume": 297.3232,
          "trades": 10,
          "taker_buy_base": 23.06,
          "taker_buy_quote": 185.0695
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 8.05,
          "high": 8.07,
          "low": 8.05,
          "close": 8.07,
          "volume": 12.96,
          "close_time": 1772953199999,
          "quote_volume": 104.3418,
          "trades": 2,
          "taker_buy_base": 12.27,
          "taker_buy_quote": 98.7735
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 8.09,
          "high": 8.11,
          "low": 8.09,
          "close": 8.1,
          "volume": 54.97,
          "close_time": 1772956799999,
          "quote_volume": 445.1649,
          "trades": 12,
          "taker_buy_base": 45.02,
          "taker_buy_quote": 364.6694
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 8.09,
          "high": 8.09,
          "low": 8.05,
          "close": 8.08,
          "volume": 49.59,
          "close_time": 1772960399999,
          "quote_volume": 400.3896,
          "trades": 12,
          "taker_buy_base": 19.72,
          "taker_buy_quote": 159.1113
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 8.08,
          "high": 8.12,
          "low": 8.07,
          "close": 8.12,
          "volume": 25.21,
          "close_time": 1772963999999,
          "quote_volume": 204.0201,
          "trades": 5,
          "taker_buy_base": 25.21,
          "taker_buy_quote": 204.0201
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 8.12,
          "high": 8.19,
          "low": 8.11,
          "close": 8.18,
          "volume": 597.95,
          "close_time": 1772967599999,
          "quote_volume": 4874.5062,
          "trades": 36,
          "taker_buy_base": 224.82,
          "taker_buy_quote": 1832.5721
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 8.17,
          "high": 8.17,
          "low": 8.1,
          "close": 8.13,
          "volume": 157.69,
          "close_time": 1772971199999,
          "quote_volume": 1281.7378,
          "trades": 27,
          "taker_buy_base": 50.29,
          "taker_buy_quote": 408.6995
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 8.06,
          "close": 8.13,
          "volume": 294.71,
          "close_time": 1772974799999,
          "quote_volume": 2390.8867,
          "trades": 40,
          "taker_buy_base": 148.3,
          "taker_buy_quote": 1206.0565
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 8.12,
          "high": 8.12,
          "low": 8.06,
          "close": 8.09,
          "volume": 194.58,
          "close_time": 1772978399999,
          "quote_volume": 1572.926,
          "trades": 34,
          "taker_buy_base": 84.85,
          "taker_buy_quote": 685.9507
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 8.09,
          "high": 8.1,
          "low": 8.03,
          "close": 8.05,
          "volume": 74.49,
          "close_time": 1772981999999,
          "quote_volume": 601.0961,
          "trades": 15,
          "taker_buy_base": 37.25,
          "taker_buy_quote": 300.6747
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 8.06,
          "high": 8.07,
          "low": 8.02,
          "close": 8.02,
          "volume": 81.81,
          "close_time": 1772985599999,
          "quote_volume": 657.7788,
          "trades": 13,
          "taker_buy_base": 32.94,
          "taker_buy_quote": 265.3713
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 8.02,
          "high": 8.02,
          "low": 7.96,
          "close": 7.99,
          "volume": 272.61,
          "close_time": 1772989199999,
          "quote_volume": 2174.4603,
          "trades": 30,
          "taker_buy_base": 159.05,
          "taker_buy_quote": 1268.6459
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 7.98,
          "high": 8.03,
          "low": 7.97,
          "close": 8.0,
          "volume": 167.02,
          "close_time": 1772992799999,
          "quote_volume": 1335.3594,
          "trades": 21,
          "taker_buy_base": 64.96,
          "taker_buy_quote": 520.6262
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 8.02,
          "high": 8.02,
          "low": 7.98,
          "close": 8.02,
          "volume": 88.72,
          "close_time": 1772996399999,
          "quote_volume": 709.9467,
          "trades": 21,
          "taker_buy_base": 62.45,
          "taker_buy_quote": 499.7198
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 8.03,
          "high": 8.11,
          "low": 8.03,
          "close": 8.09,
          "volume": 484.69,
          "close_time": 1772999999999,
          "quote_volume": 3924.1786,
          "trades": 28,
          "taker_buy_base": 297.77,
          "taker_buy_quote": 2411.104
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 8.05,
          "close": 8.1,
          "volume": 384.85,
          "close_time": 1773003599999,
          "quote_volume": 3107.7033,
          "trades": 19,
          "taker_buy_base": 94.59,
          "taker_buy_quote": 764.4841
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 8.06,
          "high": 8.06,
          "low": 8.02,
          "close": 8.04,
          "volume": 71.61,
          "close_time": 1773007199999,
          "quote_volume": 575.6357,
          "trades": 12,
          "taker_buy_base": 25.77,
          "taker_buy_quote": 207.0411
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 8.04,
          "high": 8.04,
          "low": 7.87,
          "close": 8.01,
          "volume": 1183.34,
          "close_time": 1773010799999,
          "quote_volume": 9417.2095,
          "trades": 82,
          "taker_buy_base": 599.35,
          "taker_buy_quote": 4760.4134
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 8.02,
          "high": 8.03,
          "low": 7.99,
          "close": 7.99,
          "volume": 215.15,
          "close_time": 1773014399999,
          "quote_volume": 1723.4247,
          "trades": 26,
          "taker_buy_base": 164.69,
          "taker_buy_quote": 1319.7363
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.0,
          "high": 8.1,
          "low": 8.0,
          "close": 8.03,
          "volume": 316.26,
          "close_time": 1773017999999,
          "quote_volume": 2543.862,
          "trades": 37,
          "taker_buy_base": 256.47,
          "taker_buy_quote": 2063.4988
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 8.02,
          "high": 8.07,
          "low": 8.01,
          "close": 8.01,
          "volume": 75.72,
          "close_time": 1773021599999,
          "quote_volume": 608.7673,
          "trades": 12,
          "taker_buy_base": 37.58,
          "taker_buy_quote": 302.2085
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 8.0,
          "high": 8.07,
          "low": 7.99,
          "close": 8.06,
          "volume": 95.02,
          "close_time": 1773025199999,
          "quote_volume": 762.9532,
          "trades": 16,
          "taker_buy_base": 39.88,
          "taker_buy_quote": 320.0447
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 8.06,
          "high": 8.18,
          "low": 8.06,
          "close": 8.1,
          "volume": 216.51,
          "close_time": 1773028799999,
          "quote_volume": 1755.0356,
          "trades": 42,
          "taker_buy_base": 124.22,
          "taker_buy_quote": 1007.3844
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 8.11,
          "high": 8.17,
          "low": 8.11,
          "close": 8.11,
          "volume": 343.76,
          "close_time": 1773032399999,
          "quote_volume": 2796.0637,
          "trades": 29,
          "taker_buy_base": 205.96,
          "taker_buy_quote": 1676.7552
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 8.11,
          "high": 8.25,
          "low": 8.11,
          "close": 8.2,
          "volume": 846.4,
          "close_time": 1773035999999,
          "quote_volume": 6956.0238,
          "trades": 59,
          "taker_buy_base": 477.15,
          "taker_buy_quote": 3924.5059
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.13,
          "close": 8.14,
          "volume": 513.38,
          "close_time": 1773039599999,
          "quote_volume": 4204.0409,
          "trades": 25,
          "taker_buy_base": 132.79,
          "taker_buy_quote": 1084.7522
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 8.11,
          "high": 8.14,
          "low": 8.08,
          "close": 8.11,
          "volume": 563.21,
          "close_time": 1773043199999,
          "quote_volume": 4572.2915,
          "trades": 30,
          "taker_buy_base": 280.78,
          "taker_buy_quote": 2277.0352
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 8.11,
          "high": 8.15,
          "low": 8.1,
          "close": 8.12,
          "volume": 486.46,
          "close_time": 1773046799999,
          "quote_volume": 3954.2597,
          "trades": 24,
          "taker_buy_base": 8.72,
          "taker_buy_quote": 70.887
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 8.12,
          "high": 8.19,
          "low": 8.11,
          "close": 8.14,
          "volume": 379.3,
          "close_time": 1773050399999,
          "quote_volume": 3084.0208,
          "trades": 27,
          "taker_buy_base": 146.48,
          "taker_buy_quote": 1193.0788
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 8.14,
          "high": 8.14,
          "low": 8.12,
          "close": 8.12,
          "volume": 280.69,
          "close_time": 1773053999999,
          "quote_volume": 2282.6463,
          "trades": 17,
          "taker_buy_base": 0.77,
          "taker_buy_quote": 6.2524
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 8.12,
          "high": 8.15,
          "low": 8.08,
          "close": 8.15,
          "volume": 152.32,
          "close_time": 1773057599999,
          "quote_volume": 1236.2761,
          "trades": 16,
          "taker_buy_base": 61.25,
          "taker_buy_quote": 497.5507
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 8.15,
          "high": 8.18,
          "low": 8.12,
          "close": 8.15,
          "volume": 964.59,
          "close_time": 1773061199999,
          "quote_volume": 7871.5184,
          "trades": 31,
          "taker_buy_base": 457.1,
          "taker_buy_quote": 3730.864
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 8.18,
          "high": 8.27,
          "low": 8.17,
          "close": 8.23,
          "volume": 409.33,
          "close_time": 1773064799999,
          "quote_volume": 3356.3089,
          "trades": 21,
          "taker_buy_base": 44.33,
          "taker_buy_quote": 364.5117
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 8.23,
          "high": 8.28,
          "low": 8.2,
          "close": 8.23,
          "volume": 357.23,
          "close_time": 1773068399999,
          "quote_volume": 2937.4611,
          "trades": 25,
          "taker_buy_base": 84.36,
          "taker_buy_quote": 696.3574
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.2,
          "close": 8.21,
          "volume": 204.85,
          "close_time": 1773071999999,
          "quote_volume": 1680.8702,
          "trades": 9,
          "taker_buy_base": 100.0,
          "taker_buy_quote": 821.0
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 8.2,
          "high": 8.22,
          "low": 8.19,
          "close": 8.19,
          "volume": 143.77,
          "close_time": 1773075599999,
          "quote_volume": 1181.067,
          "trades": 11,
          "taker_buy_base": 4.63,
          "taker_buy_quote": 38.0123
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.2,
          "close": 8.22,
          "volume": 335.46,
          "close_time": 1773079199999,
          "quote_volume": 2755.5484,
          "trades": 11,
          "taker_buy_base": 234.51,
          "taker_buy_quote": 1925.7046
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.19,
          "close": 8.19,
          "volume": 125.78,
          "close_time": 1773082799999,
          "quote_volume": 1030.8677,
          "trades": 11,
          "taker_buy_base": 12.64,
          "taker_buy_quote": 103.8777
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 8.21,
          "high": 8.35,
          "low": 8.19,
          "close": 8.24,
          "volume": 282.71,
          "close_time": 1773086399999,
          "quote_volume": 2342.6867,
          "trades": 28,
          "taker_buy_base": 141.58,
          "taker_buy_quote": 1171.808
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.2,
          "close": 8.23,
          "volume": 187.75,
          "close_time": 1773089999999,
          "quote_volume": 1545.1689,
          "trades": 13,
          "taker_buy_base": 107.42,
          "taker_buy_quote": 884.2351
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 8.25,
          "high": 8.25,
          "low": 8.21,
          "close": 8.22,
          "volume": 17.79,
          "close_time": 1773093599999,
          "quote_volume": 146.1863,
          "trades": 5,
          "taker_buy_base": 0.61,
          "taker_buy_quote": 5.0264
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.16,
          "close": 8.16,
          "volume": 357.83,
          "close_time": 1773097199999,
          "quote_volume": 2928.2213,
          "trades": 9,
          "taker_buy_base": 0.75,
          "taker_buy_quote": 6.12
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 8.17,
          "high": 8.18,
          "low": 8.16,
          "close": 8.16,
          "volume": 11.06,
          "close_time": 1773100799999,
          "quote_volume": 90.358,
          "trades": 3,
          "taker_buy_base": 10.19,
          "taker_buy_quote": 83.2588
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 8.15,
          "high": 8.23,
          "low": 8.15,
          "close": 8.22,
          "volume": 79.62,
          "close_time": 1773104399999,
          "quote_volume": 651.7119,
          "trades": 15,
          "taker_buy_base": 47.83,
          "taker_buy_quote": 391.7301
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 8.21,
          "high": 8.23,
          "low": 8.21,
          "close": 8.22,
          "volume": 51.76,
          "close_time": 1773107999999,
          "quote_volume": 425.7303,
          "trades": 6,
          "taker_buy_base": 7.72,
          "taker_buy_quote": 63.5356
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 8.21,
          "high": 8.34,
          "low": 8.21,
          "close": 8.3,
          "volume": 239.04,
          "close_time": 1773111599999,
          "quote_volume": 1979.094,
          "trades": 23,
          "taker_buy_base": 116.84,
          "taker_buy_quote": 969.3595
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 8.3,
          "high": 8.3,
          "low": 8.21,
          "close": 8.21,
          "volume": 83.51,
          "close_time": 1773115199999,
          "quote_volume": 688.6666,
          "trades": 26,
          "taker_buy_base": 50.04,
          "taker_buy_quote": 413.3153
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 8.22,
          "high": 8.27,
          "low": 8.22,
          "close": 8.27,
          "volume": 28.93,
          "close_time": 1773118799999,
          "quote_volume": 238.4568,
          "trades": 4,
          "taker_buy_base": 18.82,
          "taker_buy_quote": 155.3526
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 8.26,
          "high": 8.27,
          "low": 8.23,
          "close": 8.23,
          "volume": 77.94,
          "close_time": 1773122399999,
          "quote_volume": 643.7549,
          "trades": 8,
          "taker_buy_base": 71.05,
          "taker_buy_quote": 586.9124
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.21,
          "close": 8.24,
          "volume": 76.48,
          "close_time": 1773125999999,
          "quote_volume": 629.3869,
          "trades": 13,
          "taker_buy_base": 70.03,
          "taker_buy_quote": 576.4324
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 8.23,
          "high": 8.29,
          "low": 8.23,
          "close": 8.26,
          "volume": 50.88,
          "close_time": 1773129599999,
          "quote_volume": 420.1533,
          "trades": 8,
          "taker_buy_base": 15.97,
          "taker_buy_quote": 131.9388
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 8.3,
          "high": 8.34,
          "low": 8.3,
          "close": 8.33,
          "volume": 341.49,
          "close_time": 1773133199999,
          "quote_volume": 2843.4192,
          "trades": 16,
          "taker_buy_base": 341.49,
          "taker_buy_quote": 2843.4192
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 8.32,
          "high": 8.41,
          "low": 8.31,
          "close": 8.39,
          "volume": 283.92,
          "close_time": 1773136799999,
          "quote_volume": 2382.8083,
          "trades": 17,
          "taker_buy_base": 51.81,
          "taker_buy_quote": 433.7937
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.35,
          "close": 8.36,
          "volume": 57.59,
          "close_time": 1773140399999,
          "quote_volume": 481.4753,
          "trades": 12,
          "taker_buy_base": 24.24,
          "taker_buy_quote": 202.6464
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 8.35,
          "high": 8.37,
          "low": 8.35,
          "close": 8.37,
          "volume": 225.63,
          "close_time": 1773143999999,
          "quote_volume": 1886.6576,
          "trades": 7,
          "taker_buy_base": 46.3,
          "taker_buy_quote": 387.4264
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 8.35,
          "high": 8.39,
          "low": 8.35,
          "close": 8.38,
          "volume": 208.73,
          "close_time": 1773147599999,
          "quote_volume": 1747.5321,
          "trades": 12,
          "taker_buy_base": 144.03,
          "taker_buy_quote": 1207.2871
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 8.4,
          "high": 8.42,
          "low": 8.3,
          "close": 8.35,
          "volume": 172.22,
          "close_time": 1773151199999,
          "quote_volume": 1442.4269,
          "trades": 23,
          "taker_buy_base": 11.13,
          "taker_buy_quote": 93.0722
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 8.34,
          "high": 8.51,
          "low": 8.26,
          "close": 8.51,
          "volume": 551.6,
          "close_time": 1773154799999,
          "quote_volume": 4602.4619,
          "trades": 64,
          "taker_buy_base": 281.62,
          "taker_buy_quote": 2355.2544
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 8.54,
          "high": 8.54,
          "low": 8.44,
          "close": 8.46,
          "volume": 251.8,
          "close_time": 1773158399999,
          "quote_volume": 2135.2348,
          "trades": 40,
          "taker_buy_base": 187.17,
          "taker_buy_quote": 1588.2782
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 8.46,
          "high": 8.54,
          "low": 8.46,
          "close": 8.48,
          "volume": 73.73,
          "close_time": 1773161999999,
          "quote_volume": 626.5411,
          "trades": 13,
          "taker_buy_base": 40.51,
          "taker_buy_quote": 344.4743
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 8.5,
          "high": 8.52,
          "low": 8.42,
          "close": 8.44,
          "volume": 169.08,
          "close_time": 1773165599999,
          "quote_volume": 1434.462,
          "trades": 27,
          "taker_buy_base": 103.61,
          "taker_buy_quote": 880.0339
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.29,
          "close": 8.3,
          "volume": 497.1,
          "close_time": 1773169199999,
          "quote_volume": 4143.9294,
          "trades": 46,
          "taker_buy_base": 379.92,
          "taker_buy_quote": 3168.5336
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 8.3,
          "high": 8.31,
          "low": 8.24,
          "close": 8.28,
          "volume": 283.1,
          "close_time": 1773172799999,
          "quote_volume": 2343.5163,
          "trades": 20,
          "taker_buy_base": 129.88,
          "taker_buy_quote": 1075.3605
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 8.27,
          "high": 8.28,
          "low": 8.27,
          "close": 8.28,
          "volume": 14.81,
          "close_time": 1773176399999,
          "quote_volume": 122.4981,
          "trades": 3,
          "taker_buy_base": 12.87,
          "taker_buy_quote": 106.4349
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 8.29,
          "high": 8.3,
          "low": 8.21,
          "close": 8.21,
          "volume": 147.55,
          "close_time": 1773179999999,
          "quote_volume": 1214.9115,
          "trades": 16,
          "taker_buy_base": 106.58,
          "taker_buy_quote": 877.0141
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 8.22,
          "high": 8.25,
          "low": 8.18,
          "close": 8.23,
          "volume": 383.04,
          "close_time": 1773183599999,
          "quote_volume": 3145.1572,
          "trades": 27,
          "taker_buy_base": 138.99,
          "taker_buy_quote": 1144.5673
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 8.23,
          "high": 8.24,
          "low": 8.23,
          "close": 8.24,
          "volume": 137.61,
          "close_time": 1773187199999,
          "quote_volume": 1132.7119,
          "trades": 7,
          "taker_buy_base": 137.61,
          "taker_buy_quote": 1132.7119
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.21,
          "close": 8.25,
          "volume": 612.7,
          "close_time": 1773190799999,
          "quote_volume": 5039.2602,
          "trades": 50,
          "taker_buy_base": 395.41,
          "taker_buy_quote": 3251.9185
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.23,
          "close": 8.23,
          "volume": 168.01,
          "close_time": 1773194399999,
          "quote_volume": 1384.2268,
          "trades": 13,
          "taker_buy_base": 154.98,
          "taker_buy_quote": 1276.9834
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.17,
          "close": 8.19,
          "volume": 706.77,
          "close_time": 1773197999999,
          "quote_volume": 5801.504,
          "trades": 26,
          "taker_buy_base": 506.76,
          "taker_buy_quote": 4157.9757
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.2,
          "close": 8.21,
          "volume": 398.82,
          "close_time": 1773201599999,
          "quote_volume": 3274.0175,
          "trades": 25,
          "taker_buy_base": 292.74,
          "taker_buy_quote": 2403.0433
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 8.2,
          "high": 8.23,
          "low": 8.18,
          "close": 8.23,
          "volume": 1033.68,
          "close_time": 1773205199999,
          "quote_volume": 8475.2387,
          "trades": 40,
          "taker_buy_base": 847.91,
          "taker_buy_quote": 6950.5923
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.15,
          "close": 8.16,
          "volume": 1151.14,
          "close_time": 1773208799999,
          "quote_volume": 9420.4128,
          "trades": 34,
          "taker_buy_base": 923.54,
          "taker_buy_quote": 7564.4773
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 8.16,
          "high": 8.23,
          "low": 8.16,
          "close": 8.22,
          "volume": 377.49,
          "close_time": 1773212399999,
          "quote_volume": 3097.3312,
          "trades": 25,
          "taker_buy_base": 147.41,
          "taker_buy_quote": 1208.4742
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.18,
          "close": 8.2,
          "volume": 511.74,
          "close_time": 1773215999999,
          "quote_volume": 4192.382,
          "trades": 18,
          "taker_buy_base": 228.51,
          "taker_buy_quote": 1872.2384
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.18,
          "close": 8.2,
          "volume": 785.32,
          "close_time": 1773219599999,
          "quote_volume": 6441.9525,
          "trades": 25,
          "taker_buy_base": 262.5,
          "taker_buy_quote": 2150.2078
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 8.2,
          "high": 8.22,
          "low": 8.2,
          "close": 8.2,
          "volume": 368.73,
          "close_time": 1773223199999,
          "quote_volume": 3025.0305,
          "trades": 15,
          "taker_buy_base": 169.82,
          "taker_buy_quote": 1393.322
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 8.2,
          "high": 8.22,
          "low": 8.2,
          "close": 8.22,
          "volume": 471.15,
          "close_time": 1773226799999,
          "quote_volume": 3867.1934,
          "trades": 12,
          "taker_buy_base": 379.3,
          "taker_buy_quote": 3112.1864
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.22,
          "close": 8.24,
          "volume": 441.8,
          "close_time": 1773230399999,
          "quote_volume": 3635.3583,
          "trades": 15,
          "taker_buy_base": 206.26,
          "taker_buy_quote": 1697.934
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 8.23,
          "high": 8.35,
          "low": 8.22,
          "close": 8.29,
          "volume": 952.98,
          "close_time": 1773233999999,
          "quote_volume": 7911.4938,
          "trades": 43,
          "taker_buy_base": 520.65,
          "taker_buy_quote": 4327.3442
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 8.28,
          "high": 8.42,
          "low": 8.28,
          "close": 8.31,
          "volume": 577.37,
          "close_time": 1773237599999,
          "quote_volume": 4815.1012,
          "trades": 37,
          "taker_buy_base": 274.18,
          "taker_buy_quote": 2280.9338
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.35,
          "close": 8.36,
          "volume": 875.62,
          "close_time": 1773241199999,
          "quote_volume": 7334.2514,
          "trades": 38,
          "taker_buy_base": 383.23,
          "taker_buy_quote": 3210.2983
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 8.34,
          "high": 8.34,
          "low": 8.27,
          "close": 8.29,
          "volume": 519.07,
          "close_time": 1773244799999,
          "quote_volume": 4304.1091,
          "trades": 36,
          "taker_buy_base": 274.73,
          "taker_buy_quote": 2276.9749
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.27,
          "close": 8.31,
          "volume": 1090.71,
          "close_time": 1773248399999,
          "quote_volume": 9041.9464,
          "trades": 61,
          "taker_buy_base": 1002.82,
          "taker_buy_quote": 8313.2346
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 8.34,
          "high": 8.36,
          "low": 8.27,
          "close": 8.3,
          "volume": 1021.29,
          "close_time": 1773251999999,
          "quote_volume": 8504.9838,
          "trades": 56,
          "taker_buy_base": 446.3,
          "taker_buy_quote": 3714.6534
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 8.31,
          "high": 8.35,
          "low": 8.31,
          "close": 8.35,
          "volume": 333.79,
          "close_time": 1773255599999,
          "quote_volume": 2778.9988,
          "trades": 28,
          "taker_buy_base": 310.15,
          "taker_buy_quote": 2582.1047
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 8.32,
          "high": 8.33,
          "low": 8.31,
          "close": 8.33,
          "volume": 61.82,
          "close_time": 1773259199999,
          "quote_volume": 514.2587,
          "trades": 12,
          "taker_buy_base": 15.69,
          "taker_buy_quote": 130.5702
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 8.32,
          "high": 8.33,
          "low": 8.32,
          "close": 8.32,
          "volume": 15.62,
          "close_time": 1773262799999,
          "quote_volume": 129.9922,
          "trades": 4,
          "taker_buy_base": 11.47,
          "taker_buy_quote": 95.4642
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 8.32,
          "high": 8.34,
          "low": 8.31,
          "close": 8.33,
          "volume": 101.89,
          "close_time": 1773266399999,
          "quote_volume": 848.6469,
          "trades": 12,
          "taker_buy_base": 74.29,
          "taker_buy_quote": 618.9137
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 8.34,
          "high": 8.34,
          "low": 8.32,
          "close": 8.32,
          "volume": 34.8,
          "close_time": 1773269999999,
          "quote_volume": 290.0256,
          "trades": 5,
          "taker_buy_base": 22.75,
          "taker_buy_quote": 189.5286
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.28,
          "close": 8.28,
          "volume": 36.42,
          "close_time": 1773273599999,
          "quote_volume": 301.7241,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 8.3,
          "high": 8.31,
          "low": 8.27,
          "close": 8.31,
          "volume": 820.37,
          "close_time": 1773277199999,
          "quote_volume": 6805.9911,
          "trades": 28,
          "taker_buy_base": 196.11,
          "taker_buy_quote": 1624.8114
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.25,
          "close": 8.25,
          "volume": 478.6,
          "close_time": 1773280799999,
          "quote_volume": 3968.5921,
          "trades": 10,
          "taker_buy_base": 83.11,
          "taker_buy_quote": 686.4886
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.21,
          "close": 8.21,
          "volume": 355.8,
          "close_time": 1773284399999,
          "quote_volume": 2932.7326,
          "trades": 15,
          "taker_buy_base": 228.31,
          "taker_buy_quote": 1881.7254
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.21,
          "close": 8.21,
          "volume": 94.17,
          "close_time": 1773287999999,
          "quote_volume": 774.7883,
          "trades": 21,
          "taker_buy_base": 82.55,
          "taker_buy_quote": 679.3372
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.19,
          "close": 8.19,
          "volume": 282.96,
          "close_time": 1773291599999,
          "quote_volume": 2318.7036,
          "trades": 16,
          "taker_buy_base": 72.03,
          "taker_buy_quote": 590.9831
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.16,
          "close": 8.18,
          "volume": 250.06,
          "close_time": 1773295199999,
          "quote_volume": 2042.0897,
          "trades": 14,
          "taker_buy_base": 237.9,
          "taker_buy_quote": 1942.5167
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 8.18,
          "high": 8.2,
          "low": 8.18,
          "close": 8.2,
          "volume": 451.85,
          "close_time": 1773298799999,
          "quote_volume": 3701.0585,
          "trades": 28,
          "taker_buy_base": 367.88,
          "taker_buy_quote": 3012.9291
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 8.19,
          "high": 8.23,
          "low": 8.19,
          "close": 8.23,
          "volume": 222.12,
          "close_time": 1773302399999,
          "quote_volume": 1821.0532,
          "trades": 15,
          "taker_buy_base": 200.88,
          "taker_buy_quote": 1646.7206
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 8.23,
          "high": 8.34,
          "low": 8.21,
          "close": 8.23,
          "volume": 502.73,
          "close_time": 1773305999999,
          "quote_volume": 4150.9241,
          "trades": 55,
          "taker_buy_base": 403.4,
          "taker_buy_quote": 3332.5941
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 8.23,
          "high": 8.27,
          "low": 8.2,
          "close": 8.25,
          "volume": 411.67,
          "close_time": 1773309599999,
          "quote_volume": 3380.8254,
          "trades": 22,
          "taker_buy_base": 23.85,
          "taker_buy_quote": 196.5592
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 8.22,
          "high": 8.27,
          "low": 8.2,
          "close": 8.27,
          "volume": 288.61,
          "close_time": 1773313199999,
          "quote_volume": 2372.6161,
          "trades": 19,
          "taker_buy_base": 13.97,
          "taker_buy_quote": 115.4444
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 8.25,
          "high": 8.25,
          "low": 8.21,
          "close": 8.21,
          "volume": 404.24,
          "close_time": 1773316799999,
          "quote_volume": 3327.7158,
          "trades": 23,
          "taker_buy_base": 389.87,
          "taker_buy_quote": 3209.6466
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 8.2,
          "high": 8.26,
          "low": 8.2,
          "close": 8.24,
          "volume": 93.39,
          "close_time": 1773320399999,
          "quote_volume": 768.0443,
          "trades": 20,
          "taker_buy_base": 80.39,
          "taker_buy_quote": 661.0132
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.19,
          "close": 8.21,
          "volume": 73.97,
          "close_time": 1773323999999,
          "quote_volume": 607.3143,
          "trades": 12,
          "taker_buy_base": 34.23,
          "taker_buy_quote": 281.1913
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.11,
          "close": 8.15,
          "volume": 394.12,
          "close_time": 1773327599999,
          "quote_volume": 3224.4527,
          "trades": 36,
          "taker_buy_base": 233.58,
          "taker_buy_quote": 1915.0504
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 8.16,
          "high": 8.2,
          "low": 8.14,
          "close": 8.18,
          "volume": 83.83,
          "close_time": 1773331199999,
          "quote_volume": 685.0465,
          "trades": 16,
          "taker_buy_base": 61.95,
          "taker_buy_quote": 506.2748
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 8.18,
          "high": 8.23,
          "low": 8.15,
          "close": 8.21,
          "volume": 98.96,
          "close_time": 1773334799999,
          "quote_volume": 810.7732,
          "trades": 21,
          "taker_buy_base": 76.16,
          "taker_buy_quote": 624.2907
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 8.21,
          "high": 8.23,
          "low": 8.21,
          "close": 8.21,
          "volume": 31.65,
          "close_time": 1773338399999,
          "quote_volume": 259.8843,
          "trades": 8,
          "taker_buy_base": 12.35,
          "taker_buy_quote": 101.4313
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 8.21,
          "high": 8.22,
          "low": 8.21,
          "close": 8.21,
          "volume": 35.73,
          "close_time": 1773341999999,
          "quote_volume": 293.574,
          "trades": 6,
          "taker_buy_base": 25.58,
          "taker_buy_quote": 210.2425
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 8.22,
          "high": 8.27,
          "low": 8.19,
          "close": 8.26,
          "volume": 172.25,
          "close_time": 1773345599999,
          "quote_volume": 1420.7687,
          "trades": 15,
          "taker_buy_base": 71.35,
          "taker_buy_quote": 587.8003
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.23,
          "close": 8.23,
          "volume": 86.89,
          "close_time": 1773349199999,
          "quote_volume": 715.7483,
          "trades": 11,
          "taker_buy_base": 14.63,
          "taker_buy_quote": 120.5924
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.22,
          "close": 8.26,
          "volume": 126.97,
          "close_time": 1773352799999,
          "quote_volume": 1045.4041,
          "trades": 14,
          "taker_buy_base": 125.07,
          "taker_buy_quote": 1029.7731
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 8.28,
          "high": 8.3,
          "low": 8.27,
          "close": 8.28,
          "volume": 117.32,
          "close_time": 1773356399999,
          "quote_volume": 971.8077,
          "trades": 19,
          "taker_buy_base": 63.5,
          "taker_buy_quote": 526.1607
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 8.3,
          "high": 8.31,
          "low": 8.26,
          "close": 8.26,
          "volume": 466.18,
          "close_time": 1773359999999,
          "quote_volume": 3869.6719,
          "trades": 24,
          "taker_buy_base": 111.66,
          "taker_buy_quote": 926.0222
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 8.26,
          "high": 8.46,
          "low": 8.26,
          "close": 8.37,
          "volume": 360.61,
          "close_time": 1773363599999,
          "quote_volume": 3011.5321,
          "trades": 56,
          "taker_buy_base": 288.91,
          "taker_buy_quote": 2411.5985
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.38,
          "close": 8.42,
          "volume": 170.48,
          "close_time": 1773367199999,
          "quote_volume": 1430.7797,
          "trades": 13,
          "taker_buy_base": 18.94,
          "taker_buy_quote": 159.1028
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.39,
          "close": 8.39,
          "volume": 84.23,
          "close_time": 1773370799999,
          "quote_volume": 707.4218,
          "trades": 5,
          "taker_buy_base": 69.23,
          "taker_buy_quote": 581.4208
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.39,
          "close": 8.44,
          "volume": 707.99,
          "close_time": 1773374399999,
          "quote_volume": 5948.1772,
          "trades": 65,
          "taker_buy_base": 141.38,
          "taker_buy_quote": 1187.947
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.39,
          "close": 8.39,
          "volume": 990.77,
          "close_time": 1773377999999,
          "quote_volume": 8345.2232,
          "trades": 41,
          "taker_buy_base": 532.56,
          "taker_buy_quote": 4478.988
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 8.39,
          "high": 8.41,
          "low": 8.37,
          "close": 8.4,
          "volume": 284.13,
          "close_time": 1773381599999,
          "quote_volume": 2382.6976,
          "trades": 17,
          "taker_buy_base": 72.41,
          "taker_buy_quote": 608.0207
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.35,
          "close": 8.36,
          "volume": 510.28,
          "close_time": 1773385199999,
          "quote_volume": 4275.5551,
          "trades": 29,
          "taker_buy_base": 368.49,
          "taker_buy_quote": 3086.5874
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 8.37,
          "high": 8.39,
          "low": 8.37,
          "close": 8.38,
          "volume": 362.52,
          "close_time": 1773388799999,
          "quote_volume": 3038.3423,
          "trades": 21,
          "taker_buy_base": 67.38,
          "taker_buy_quote": 564.1768
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 8.36,
          "high": 8.44,
          "low": 8.36,
          "close": 8.4,
          "volume": 326.42,
          "close_time": 1773392399999,
          "quote_volume": 2735.0417,
          "trades": 23,
          "taker_buy_base": 159.8,
          "taker_buy_quote": 1337.7258
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 8.42,
          "high": 8.47,
          "low": 8.42,
          "close": 8.47,
          "volume": 368.16,
          "close_time": 1773395999999,
          "quote_volume": 3110.5211,
          "trades": 22,
          "taker_buy_base": 121.66,
          "taker_buy_quote": 1029.446
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 8.51,
          "high": 8.56,
          "low": 8.51,
          "close": 8.55,
          "volume": 934.05,
          "close_time": 1773399599999,
          "quote_volume": 7975.4206,
          "trades": 56,
          "taker_buy_base": 499.67,
          "taker_buy_quote": 4270.7781
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 8.55,
          "high": 8.57,
          "low": 8.53,
          "close": 8.56,
          "volume": 772.78,
          "close_time": 1773403199999,
          "quote_volume": 6608.0449,
          "trades": 33,
          "taker_buy_base": 191.97,
          "taker_buy_quote": 1641.3467
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 8.57,
          "high": 8.7,
          "low": 8.55,
          "close": 8.68,
          "volume": 545.58,
          "close_time": 1773406799999,
          "quote_volume": 4696.3289,
          "trades": 60,
          "taker_buy_base": 395.59,
          "taker_buy_quote": 3405.5128
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 8.7,
          "high": 8.83,
          "low": 8.69,
          "close": 8.77,
          "volume": 1837.74,
          "close_time": 1773410399999,
          "quote_volume": 16147.6036,
          "trades": 142,
          "taker_buy_base": 1076.37,
          "taker_buy_quote": 9473.6971
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 8.81,
          "high": 8.83,
          "low": 8.6,
          "close": 8.6,
          "volume": 4053.01,
          "close_time": 1773413999999,
          "quote_volume": 35474.6047,
          "trades": 154,
          "taker_buy_base": 2267.75,
          "taker_buy_quote": 19867.8238
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 8.61,
          "high": 8.66,
          "low": 8.55,
          "close": 8.57,
          "volume": 1283.84,
          "close_time": 1773417599999,
          "quote_volume": 11062.1578,
          "trades": 59,
          "taker_buy_base": 734.96,
          "taker_buy_quote": 6334.3262
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 8.57,
          "high": 8.63,
          "low": 8.53,
          "close": 8.62,
          "volume": 285.38,
          "close_time": 1773421199999,
          "quote_volume": 2452.6575,
          "trades": 32,
          "taker_buy_base": 240.2,
          "taker_buy_quote": 2065.6716
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 8.61,
          "high": 8.62,
          "low": 8.48,
          "close": 8.49,
          "volume": 317.97,
          "close_time": 1773424799999,
          "quote_volume": 2731.7599,
          "trades": 36,
          "taker_buy_base": 219.41,
          "taker_buy_quote": 1888.9434
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 8.5,
          "high": 8.54,
          "low": 8.49,
          "close": 8.51,
          "volume": 685.19,
          "close_time": 1773428399999,
          "quote_volume": 5836.5662,
          "trades": 36,
          "taker_buy_base": 322.44,
          "taker_buy_quote": 2747.7383
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 8.5,
          "high": 8.52,
          "low": 8.5,
          "close": 8.52,
          "volume": 259.26,
          "close_time": 1773431999999,
          "quote_volume": 2206.6789,
          "trades": 22,
          "taker_buy_base": 203.25,
          "taker_buy_quote": 1729.9171
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 8.51,
          "high": 8.53,
          "low": 8.51,
          "close": 8.53,
          "volume": 709.12,
          "close_time": 1773435599999,
          "quote_volume": 6042.2304,
          "trades": 28,
          "taker_buy_base": 608.97,
          "taker_buy_quote": 5187.9509
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 8.54,
          "high": 8.58,
          "low": 8.52,
          "close": 8.54,
          "volume": 142.02,
          "close_time": 1773439199999,
          "quote_volume": 1213.3709,
          "trades": 16,
          "taker_buy_base": 84.82,
          "taker_buy_quote": 724.5968
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.43,
          "close": 8.47,
          "volume": 416.31,
          "close_time": 1773442799999,
          "quote_volume": 3514.9084,
          "trades": 26,
          "taker_buy_base": 401.88,
          "taker_buy_quote": 3392.5495
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 8.46,
          "high": 8.5,
          "low": 8.46,
          "close": 8.48,
          "volume": 316.36,
          "close_time": 1773446399999,
          "quote_volume": 2680.1725,
          "trades": 18,
          "taker_buy_base": 314.49,
          "taker_buy_quote": 2664.3149
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.42,
          "close": 8.43,
          "volume": 711.07,
          "close_time": 1773449999999,
          "quote_volume": 6018.8197,
          "trades": 23,
          "taker_buy_base": 428.17,
          "taker_buy_quote": 3624.9714
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 8.41,
          "high": 8.48,
          "low": 8.41,
          "close": 8.47,
          "volume": 240.43,
          "close_time": 1773453599999,
          "quote_volume": 2032.8343,
          "trades": 20,
          "taker_buy_base": 125.71,
          "taker_buy_quote": 1062.4923
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 8.45,
          "high": 8.49,
          "low": 8.45,
          "close": 8.49,
          "volume": 177.9,
          "close_time": 1773457199999,
          "quote_volume": 1504.1556,
          "trades": 9,
          "taker_buy_base": 88.04,
          "taker_buy_quote": 744.8134
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 8.48,
          "high": 8.51,
          "low": 8.47,
          "close": 8.48,
          "volume": 292.8,
          "close_time": 1773460799999,
          "quote_volume": 2485.246,
          "trades": 21,
          "taker_buy_base": 146.52,
          "taker_buy_quote": 1242.3584
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 8.49,
          "high": 8.51,
          "low": 8.47,
          "close": 8.47,
          "volume": 139.39,
          "close_time": 1773464399999,
          "quote_volume": 1183.1667,
          "trades": 15,
          "taker_buy_base": 117.46,
          "taker_buy_quote": 997.3606
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.4,
          "close": 8.41,
          "volume": 955.06,
          "close_time": 1773467999999,
          "quote_volume": 8058.6015,
          "trades": 47,
          "taker_buy_base": 736.89,
          "taker_buy_quote": 6217.1991
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.28,
          "close": 8.32,
          "volume": 786.47,
          "close_time": 1773471599999,
          "quote_volume": 6559.9962,
          "trades": 64,
          "taker_buy_base": 696.06,
          "taker_buy_quote": 5804.3966
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 8.31,
          "high": 8.33,
          "low": 8.28,
          "close": 8.29,
          "volume": 375.31,
          "close_time": 1773475199999,
          "quote_volume": 3115.8968,
          "trades": 30,
          "taker_buy_base": 209.06,
          "taker_buy_quote": 1736.1283
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.28,
          "close": 8.28,
          "volume": 44.27,
          "close_time": 1773478799999,
          "quote_volume": 366.8854,
          "trades": 7,
          "taker_buy_base": 27.73,
          "taker_buy_quote": 229.8126
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.26,
          "close": 8.27,
          "volume": 140.58,
          "close_time": 1773482399999,
          "quote_volume": 1162.067,
          "trades": 14,
          "taker_buy_base": 25.18,
          "taker_buy_quote": 208.3938
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.23,
          "close": 8.23,
          "volume": 139.46,
          "close_time": 1773485999999,
          "quote_volume": 1150.6334,
          "trades": 20,
          "taker_buy_base": 50.6,
          "taker_buy_quote": 417.4371
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 8.24,
          "high": 8.27,
          "low": 8.24,
          "close": 8.26,
          "volume": 80.54,
          "close_time": 1773489599999,
          "quote_volume": 664.6914,
          "trades": 12,
          "taker_buy_base": 61.75,
          "taker_buy_quote": 509.666
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.24,
          "close": 8.24,
          "volume": 40.75,
          "close_time": 1773493199999,
          "quote_volume": 335.9335,
          "trades": 6,
          "taker_buy_base": 28.01,
          "taker_buy_quote": 230.9446
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 8.25,
          "high": 8.25,
          "low": 8.24,
          "close": 8.24,
          "volume": 12.09,
          "close_time": 1773496799999,
          "quote_volume": 99.7191,
          "trades": 4,
          "taker_buy_base": 9.75,
          "taker_buy_quote": 80.4375
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 8.25,
          "high": 8.25,
          "low": 8.23,
          "close": 8.23,
          "volume": 63.37,
          "close_time": 1773500399999,
          "quote_volume": 522.4872,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.22,
          "close": 8.24,
          "volume": 52.29,
          "close_time": 1773503999999,
          "quote_volume": 430.3999,
          "trades": 8,
          "taker_buy_base": 32.77,
          "taker_buy_quote": 269.9095
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.23,
          "close": 8.26,
          "volume": 68.0,
          "close_time": 1773507599999,
          "quote_volume": 560.1134,
          "trades": 10,
          "taker_buy_base": 48.83,
          "taker_buy_quote": 402.3364
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.21,
          "close": 8.23,
          "volume": 641.5,
          "close_time": 1773511199999,
          "quote_volume": 5273.8909,
          "trades": 31,
          "taker_buy_base": 110.9,
          "taker_buy_quote": 911.7169
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.21,
          "close": 8.23,
          "volume": 205.06,
          "close_time": 1773514799999,
          "quote_volume": 1684.4685,
          "trades": 19,
          "taker_buy_base": 188.94,
          "taker_buy_quote": 1552.0335
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.21,
          "close": 8.22,
          "volume": 118.3,
          "close_time": 1773518399999,
          "quote_volume": 971.8973,
          "trades": 11,
          "taker_buy_base": 38.73,
          "taker_buy_quote": 318.3606
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 8.2,
          "high": 8.22,
          "low": 8.2,
          "close": 8.22,
          "volume": 102.21,
          "close_time": 1773521999999,
          "quote_volume": 839.0894,
          "trades": 23,
          "taker_buy_base": 79.56,
          "taker_buy_quote": 653.1816
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 8.21,
          "high": 8.23,
          "low": 8.19,
          "close": 8.23,
          "volume": 159.2,
          "close_time": 1773525599999,
          "quote_volume": 1306.8111,
          "trades": 21,
          "taker_buy_base": 156.77,
          "taker_buy_quote": 1286.9094
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.22,
          "close": 8.22,
          "volume": 125.14,
          "close_time": 1773529199999,
          "quote_volume": 1029.3729,
          "trades": 7,
          "taker_buy_base": 121.84,
          "taker_buy_quote": 1002.2469
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 8.26,
          "high": 8.28,
          "low": 8.26,
          "close": 8.26,
          "volume": 2763.69,
          "close_time": 1773532799999,
          "quote_volume": 22856.3676,
          "trades": 44,
          "taker_buy_base": 408.98,
          "taker_buy_quote": 3383.9236
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.21,
          "close": 8.21,
          "volume": 40.34,
          "close_time": 1773536399999,
          "quote_volume": 332.0879,
          "trades": 9,
          "taker_buy_base": 18.43,
          "taker_buy_quote": 151.7526
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.21,
          "close": 8.24,
          "volume": 70.68,
          "close_time": 1773539999999,
          "quote_volume": 581.3885,
          "trades": 13,
          "taker_buy_base": 43.22,
          "taker_buy_quote": 355.6871
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 8.27,
          "high": 8.32,
          "low": 8.25,
          "close": 8.32,
          "volume": 113.7,
          "close_time": 1773543599999,
          "quote_volume": 941.7291,
          "trades": 18,
          "taker_buy_base": 83.66,
          "taker_buy_quote": 693.3696
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.26,
          "close": 8.27,
          "volume": 121.66,
          "close_time": 1773547199999,
          "quote_volume": 1007.8069,
          "trades": 37,
          "taker_buy_base": 59.64,
          "taker_buy_quote": 494.1777
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.23,
          "close": 8.27,
          "volume": 140.98,
          "close_time": 1773550799999,
          "quote_volume": 1164.3281,
          "trades": 24,
          "taker_buy_base": 76.02,
          "taker_buy_quote": 628.0952
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 8.24,
          "high": 8.28,
          "low": 8.24,
          "close": 8.27,
          "volume": 108.04,
          "close_time": 1773554399999,
          "quote_volume": 893.1361,
          "trades": 18,
          "taker_buy_base": 69.74,
          "taker_buy_quote": 576.868
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 8.27,
          "high": 8.27,
          "low": 8.24,
          "close": 8.24,
          "volume": 203.81,
          "close_time": 1773557999999,
          "quote_volume": 1685.0397,
          "trades": 8,
          "taker_buy_base": 170.71,
          "taker_buy_quote": 1411.7717
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 8.24,
          "high": 8.28,
          "low": 8.24,
          "close": 8.28,
          "volume": 103.94,
          "close_time": 1773561599999,
          "quote_volume": 857.5427,
          "trades": 19,
          "taker_buy_base": 54.55,
          "taker_buy_quote": 450.1885
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 8.29,
          "high": 8.32,
          "low": 8.27,
          "close": 8.32,
          "volume": 140.75,
          "close_time": 1773565199999,
          "quote_volume": 1167.7911,
          "trades": 31,
          "taker_buy_base": 46.22,
          "taker_buy_quote": 383.5504
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 8.33,
          "high": 8.35,
          "low": 8.32,
          "close": 8.32,
          "volume": 208.96,
          "close_time": 1773568799999,
          "quote_volume": 1741.4044,
          "trades": 21,
          "taker_buy_base": 47.76,
          "taker_buy_quote": 398.6687
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 8.32,
          "high": 8.4,
          "low": 8.32,
          "close": 8.38,
          "volume": 123.21,
          "close_time": 1773572399999,
          "quote_volume": 1030.895,
          "trades": 17,
          "taker_buy_base": 66.12,
          "taker_buy_quote": 553.0101
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.38,
          "close": 8.41,
          "volume": 710.93,
          "close_time": 1773575999999,
          "quote_volume": 5970.3299,
          "trades": 32,
          "taker_buy_base": 176.26,
          "taker_buy_quote": 1480.0314
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.38,
          "close": 8.39,
          "volume": 493.61,
          "close_time": 1773579599999,
          "quote_volume": 4140.0287,
          "trades": 25,
          "taker_buy_base": 230.56,
          "taker_buy_quote": 1935.228
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.29,
          "close": 8.31,
          "volume": 391.94,
          "close_time": 1773583199999,
          "quote_volume": 3260.3468,
          "trades": 36,
          "taker_buy_base": 350.26,
          "taker_buy_quote": 2913.8745
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.29,
          "close": 8.29,
          "volume": 69.96,
          "close_time": 1773586799999,
          "quote_volume": 581.1481,
          "trades": 10,
          "taker_buy_base": 28.63,
          "taker_buy_quote": 237.7522
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 8.3,
          "high": 8.32,
          "low": 8.28,
          "close": 8.28,
          "volume": 146.48,
          "close_time": 1773590399999,
          "quote_volume": 1215.6569,
          "trades": 17,
          "taker_buy_base": 31.2,
          "taker_buy_quote": 259.0369
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 8.29,
          "high": 8.3,
          "low": 8.26,
          "close": 8.27,
          "volume": 744.17,
          "close_time": 1773593999999,
          "quote_volume": 6159.049,
          "trades": 39,
          "taker_buy_base": 361.64,
          "taker_buy_quote": 2992.7714
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 8.27,
          "high": 8.35,
          "low": 8.27,
          "close": 8.35,
          "volume": 157.97,
          "close_time": 1773597599999,
          "quote_volume": 1309.5318,
          "trades": 21,
          "taker_buy_base": 77.31,
          "taker_buy_quote": 641.1493
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.27,
          "close": 8.28,
          "volume": 161.17,
          "close_time": 1773601199999,
          "quote_volume": 1338.4413,
          "trades": 17,
          "taker_buy_base": 145.5,
          "taker_buy_quote": 1208.221
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 8.29,
          "high": 8.32,
          "low": 8.29,
          "close": 8.32,
          "volume": 124.05,
          "close_time": 1773604799999,
          "quote_volume": 1030.6387,
          "trades": 6,
          "taker_buy_base": 24.31,
          "taker_buy_quote": 201.7993
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 8.32,
          "high": 8.34,
          "low": 8.29,
          "close": 8.34,
          "volume": 586.19,
          "close_time": 1773608399999,
          "quote_volume": 4873.4221,
          "trades": 37,
          "taker_buy_base": 269.7,
          "taker_buy_quote": 2245.9421
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 8.33,
          "high": 8.4,
          "low": 8.31,
          "close": 8.37,
          "volume": 93.78,
          "close_time": 1773611999999,
          "quote_volume": 781.8993,
          "trades": 17,
          "taker_buy_base": 68.61,
          "taker_buy_quote": 572.41
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 8.4,
          "high": 8.51,
          "low": 8.35,
          "close": 8.47,
          "volume": 334.34,
          "close_time": 1773615599999,
          "quote_volume": 2820.7566,
          "trades": 30,
          "taker_buy_base": 176.46,
          "taker_buy_quote": 1486.0583
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.43,
          "close": 8.46,
          "volume": 450.58,
          "close_time": 1773619199999,
          "quote_volume": 3811.8513,
          "trades": 25,
          "taker_buy_base": 164.52,
          "taker_buy_quote": 1389.1197
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 8.48,
          "high": 8.5,
          "low": 8.44,
          "close": 8.48,
          "volume": 429.62,
          "close_time": 1773622799999,
          "quote_volume": 3640.8286,
          "trades": 27,
          "taker_buy_base": 205.95,
          "taker_buy_quote": 1745.9382
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 8.49,
          "high": 8.51,
          "low": 8.49,
          "close": 8.51,
          "volume": 80.63,
          "close_time": 1773626399999,
          "quote_volume": 685.2297,
          "trades": 5,
          "taker_buy_base": 68.62,
          "taker_buy_quote": 583.0246
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 8.53,
          "high": 8.54,
          "low": 8.47,
          "close": 8.53,
          "volume": 147.25,
          "close_time": 1773629999999,
          "quote_volume": 1254.0567,
          "trades": 24,
          "taker_buy_base": 141.04,
          "taker_buy_quote": 1201.458
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 8.5,
          "high": 8.72,
          "low": 8.5,
          "close": 8.65,
          "volume": 533.14,
          "close_time": 1773633599999,
          "quote_volume": 4608.4574,
          "trades": 78,
          "taker_buy_base": 290.56,
          "taker_buy_quote": 2511.1072
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 8.68,
          "high": 8.79,
          "low": 8.68,
          "close": 8.79,
          "volume": 1226.45,
          "close_time": 1773637199999,
          "quote_volume": 10720.6258,
          "trades": 48,
          "taker_buy_base": 816.0,
          "taker_buy_quote": 7144.0214
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 8.78,
          "high": 8.96,
          "low": 8.77,
          "close": 8.95,
          "volume": 1898.43,
          "close_time": 1773640799999,
          "quote_volume": 16803.3207,
          "trades": 104,
          "taker_buy_base": 610.24,
          "taker_buy_quote": 5405.9288
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 8.93,
          "high": 9.01,
          "low": 8.88,
          "close": 8.96,
          "volume": 1944.07,
          "close_time": 1773644399999,
          "quote_volume": 17373.0609,
          "trades": 105,
          "taker_buy_base": 462.17,
          "taker_buy_quote": 4135.7884
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 8.98,
          "high": 9.08,
          "low": 8.98,
          "close": 9.05,
          "volume": 1226.12,
          "close_time": 1773647999999,
          "quote_volume": 11067.8881,
          "trades": 70,
          "taker_buy_base": 895.09,
          "taker_buy_quote": 8079.131
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 9.07,
          "high": 9.21,
          "low": 8.95,
          "close": 9.0,
          "volume": 3271.91,
          "close_time": 1773651599999,
          "quote_volume": 29745.1458,
          "trades": 170,
          "taker_buy_base": 2329.78,
          "taker_buy_quote": 21194.3736
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 8.98,
          "high": 8.98,
          "low": 8.9,
          "close": 8.9,
          "volume": 473.19,
          "close_time": 1773655199999,
          "quote_volume": 4236.3518,
          "trades": 63,
          "taker_buy_base": 217.5,
          "taker_buy_quote": 1948.6563
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 8.89,
          "high": 8.9,
          "low": 8.76,
          "close": 8.88,
          "volume": 754.75,
          "close_time": 1773658799999,
          "quote_volume": 6658.5769,
          "trades": 68,
          "taker_buy_base": 391.13,
          "taker_buy_quote": 3451.9484
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 8.89,
          "high": 8.92,
          "low": 8.82,
          "close": 8.86,
          "volume": 871.75,
          "close_time": 1773662399999,
          "quote_volume": 7723.1223,
          "trades": 41,
          "taker_buy_base": 688.03,
          "taker_buy_quote": 6097.271
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 8.86,
          "high": 8.9,
          "low": 8.85,
          "close": 8.87,
          "volume": 1241.7,
          "close_time": 1773665999999,
          "quote_volume": 11025.3405,
          "trades": 56,
          "taker_buy_base": 758.63,
          "taker_buy_quote": 6737.0102
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 8.87,
          "high": 8.99,
          "low": 8.83,
          "close": 8.93,
          "volume": 1332.86,
          "close_time": 1773669599999,
          "quote_volume": 11821.2893,
          "trades": 60,
          "taker_buy_base": 568.07,
          "taker_buy_quote": 5048.4486
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 8.95,
          "high": 8.96,
          "low": 8.82,
          "close": 8.94,
          "volume": 437.07,
          "close_time": 1773673199999,
          "quote_volume": 3888.7572,
          "trades": 55,
          "taker_buy_base": 106.42,
          "taker_buy_quote": 947.7852
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 8.94,
          "high": 8.94,
          "low": 8.83,
          "close": 8.84,
          "volume": 459.26,
          "close_time": 1773676799999,
          "quote_volume": 4089.3371,
          "trades": 35,
          "taker_buy_base": 273.28,
          "taker_buy_quote": 2433.0398
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 8.84,
          "high": 8.95,
          "low": 8.84,
          "close": 8.95,
          "volume": 449.02,
          "close_time": 1773680399999,
          "quote_volume": 3992.0265,
          "trades": 27,
          "taker_buy_base": 154.67,
          "taker_buy_quote": 1375.3904
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 8.96,
          "high": 8.99,
          "low": 8.93,
          "close": 8.99,
          "volume": 548.39,
          "close_time": 1773683999999,
          "quote_volume": 4911.4605,
          "trades": 31,
          "taker_buy_base": 345.55,
          "taker_buy_quote": 3093.9323
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 9.0,
          "high": 9.06,
          "low": 9.0,
          "close": 9.02,
          "volume": 382.79,
          "close_time": 1773687599999,
          "quote_volume": 3459.1259,
          "trades": 29,
          "taker_buy_base": 198.97,
          "taker_buy_quote": 1799.9898
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 9.01,
          "high": 9.03,
          "low": 8.99,
          "close": 8.99,
          "volume": 295.88,
          "close_time": 1773691199999,
          "quote_volume": 2664.3255,
          "trades": 20,
          "taker_buy_base": 270.78,
          "taker_buy_quote": 2438.5294
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 8.98,
          "high": 9.02,
          "low": 8.98,
          "close": 9.01,
          "volume": 366.32,
          "close_time": 1773694799999,
          "quote_volume": 3300.9277,
          "trades": 30,
          "taker_buy_base": 235.01,
          "taker_buy_quote": 2117.3908
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 9.02,
          "high": 9.09,
          "low": 9.01,
          "close": 9.06,
          "volume": 572.6,
          "close_time": 1773698399999,
          "quote_volume": 5183.5886,
          "trades": 45,
          "taker_buy_base": 518.97,
          "taker_buy_quote": 4699.3622
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 9.08,
          "high": 9.1,
          "low": 9.05,
          "close": 9.06,
          "volume": 1157.67,
          "close_time": 1773701999999,
          "quote_volume": 10495.0752,
          "trades": 58,
          "taker_buy_base": 660.96,
          "taker_buy_quote": 5994.482
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 9.05,
          "high": 9.07,
          "low": 8.99,
          "close": 9.03,
          "volume": 699.22,
          "close_time": 1773705599999,
          "quote_volume": 6322.695,
          "trades": 43,
          "taker_buy_base": 483.87,
          "taker_buy_quote": 4379.3328
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 9.01,
          "high": 9.07,
          "low": 8.99,
          "close": 9.03,
          "volume": 442.76,
          "close_time": 1773709199999,
          "quote_volume": 3998.486,
          "trades": 51,
          "taker_buy_base": 327.34,
          "taker_buy_quote": 2957.1649
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 9.04,
          "high": 9.08,
          "low": 9.0,
          "close": 9.0,
          "volume": 1108.03,
          "close_time": 1773712799999,
          "quote_volume": 10011.2936,
          "trades": 67,
          "taker_buy_base": 840.09,
          "taker_buy_quote": 7593.49
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 9.03,
          "high": 9.07,
          "low": 9.0,
          "close": 9.03,
          "volume": 489.67,
          "close_time": 1773716399999,
          "quote_volume": 4418.5336,
          "trades": 35,
          "taker_buy_base": 346.17,
          "taker_buy_quote": 3123.7671
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.87,
          "close": 8.88,
          "volume": 604.91,
          "close_time": 1773719999999,
          "quote_volume": 5398.124,
          "trades": 49,
          "taker_buy_base": 453.27,
          "taker_buy_quote": 4047.5751
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.82,
          "close": 8.87,
          "volume": 512.87,
          "close_time": 1773723599999,
          "quote_volume": 4547.0222,
          "trades": 27,
          "taker_buy_base": 216.07,
          "taker_buy_quote": 1912.2854
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 8.86,
          "high": 8.86,
          "low": 8.81,
          "close": 8.84,
          "volume": 805.46,
          "close_time": 1773727199999,
          "quote_volume": 7129.0133,
          "trades": 35,
          "taker_buy_base": 580.64,
          "taker_buy_quote": 5139.0571
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 8.83,
          "high": 8.87,
          "low": 8.8,
          "close": 8.84,
          "volume": 942.77,
          "close_time": 1773730799999,
          "quote_volume": 8347.8994,
          "trades": 38,
          "taker_buy_base": 324.96,
          "taker_buy_quote": 2877.7336
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 8.87,
          "high": 8.93,
          "low": 8.87,
          "close": 8.9,
          "volume": 231.74,
          "close_time": 1773734399999,
          "quote_volume": 2062.9556,
          "trades": 13,
          "taker_buy_base": 199.73,
          "taker_buy_quote": 1777.8642
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.89,
          "close": 8.89,
          "volume": 23.65,
          "close_time": 1773737999999,
          "quote_volume": 210.3605,
          "trades": 2,
          "taker_buy_base": 11.2,
          "taker_buy_quote": 99.68
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.86,
          "close": 8.87,
          "volume": 1024.15,
          "close_time": 1773741599999,
          "quote_volume": 9075.1562,
          "trades": 10,
          "taker_buy_base": 79.03,
          "taker_buy_quote": 700.9961
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 8.85,
          "high": 8.86,
          "low": 8.83,
          "close": 8.83,
          "volume": 66.13,
          "close_time": 1773745199999,
          "quote_volume": 585.0358,
          "trades": 8,
          "taker_buy_base": 41.99,
          "taker_buy_quote": 371.6494
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 8.86,
          "high": 8.89,
          "low": 8.84,
          "close": 8.84,
          "volume": 151.74,
          "close_time": 1773748799999,
          "quote_volume": 1344.1993,
          "trades": 12,
          "taker_buy_base": 107.28,
          "taker_buy_quote": 949.9754
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 8.84,
          "high": 8.85,
          "low": 8.78,
          "close": 8.78,
          "volume": 758.46,
          "close_time": 1773752399999,
          "quote_volume": 6683.0851,
          "trades": 52,
          "taker_buy_base": 728.68,
          "taker_buy_quote": 6421.3645
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 8.78,
          "high": 8.85,
          "low": 8.76,
          "close": 8.81,
          "volume": 576.6,
          "close_time": 1773755999999,
          "quote_volume": 5070.4673,
          "trades": 48,
          "taker_buy_base": 317.19,
          "taker_buy_quote": 2791.1829
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 8.81,
          "high": 8.89,
          "low": 8.81,
          "close": 8.86,
          "volume": 568.48,
          "close_time": 1773759599999,
          "quote_volume": 5030.1217,
          "trades": 66,
          "taker_buy_base": 395.11,
          "taker_buy_quote": 3497.0001
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 8.88,
          "high": 8.92,
          "low": 8.8,
          "close": 8.82,
          "volume": 227.31,
          "close_time": 1773763199999,
          "quote_volume": 2016.6751,
          "trades": 33,
          "taker_buy_base": 140.64,
          "taker_buy_quote": 1248.5436
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 8.86,
          "high": 8.91,
          "low": 8.85,
          "close": 8.87,
          "volume": 197.79,
          "close_time": 1773766799999,
          "quote_volume": 1755.513,
          "trades": 29,
          "taker_buy_base": 93.54,
          "taker_buy_quote": 830.1989
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 8.87,
          "high": 8.89,
          "low": 8.87,
          "close": 8.88,
          "volume": 173.92,
          "close_time": 1773770399999,
          "quote_volume": 1543.676,
          "trades": 17,
          "taker_buy_base": 88.72,
          "taker_buy_quote": 787.3079
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 8.9,
          "high": 8.96,
          "low": 8.87,
          "close": 8.89,
          "volume": 2528.84,
          "close_time": 1773773999999,
          "quote_volume": 22516.1657,
          "trades": 90,
          "taker_buy_base": 954.18,
          "taker_buy_quote": 8480.6136
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 8.89,
          "high": 8.89,
          "low": 8.86,
          "close": 8.86,
          "volume": 279.58,
          "close_time": 1773777599999,
          "quote_volume": 2481.6126,
          "trades": 17,
          "taker_buy_base": 5.31,
          "taker_buy_quote": 47.0841
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 8.86,
          "high": 8.9,
          "low": 8.86,
          "close": 8.9,
          "volume": 237.69,
          "close_time": 1773781199999,
          "quote_volume": 2108.4312,
          "trades": 13,
          "taker_buy_base": 102.23,
          "taker_buy_quote": 907.5959
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 8.91,
          "high": 8.94,
          "low": 8.91,
          "close": 8.92,
          "volume": 80.59,
          "close_time": 1773784799999,
          "quote_volume": 718.7245,
          "trades": 8,
          "taker_buy_base": 56.0,
          "taker_buy_quote": 499.2257
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 8.94,
          "high": 8.95,
          "low": 8.88,
          "close": 8.88,
          "volume": 127.27,
          "close_time": 1773788399999,
          "quote_volume": 1135.5561,
          "trades": 8,
          "taker_buy_base": 108.18,
          "taker_buy_quote": 965.4779
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 8.91,
          "high": 8.92,
          "low": 8.86,
          "close": 8.86,
          "volume": 626.42,
          "close_time": 1773791999999,
          "quote_volume": 5570.139,
          "trades": 23,
          "taker_buy_base": 167.01,
          "taker_buy_quote": 1483.7646
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 8.86,
          "high": 8.86,
          "low": 8.81,
          "close": 8.81,
          "volume": 138.79,
          "close_time": 1773795599999,
          "quote_volume": 1228.3984,
          "trades": 14,
          "taker_buy_base": 108.65,
          "taker_buy_quote": 962.2503
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 8.82,
          "high": 8.85,
          "low": 8.82,
          "close": 8.83,
          "volume": 147.94,
          "close_time": 1773799199999,
          "quote_volume": 1308.2717,
          "trades": 10,
          "taker_buy_base": 43.94,
          "taker_buy_quote": 387.9902
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 8.83,
          "high": 8.91,
          "low": 8.83,
          "close": 8.89,
          "volume": 390.89,
          "close_time": 1773802799999,
          "quote_volume": 3466.516,
          "trades": 30,
          "taker_buy_base": 233.14,
          "taker_buy_quote": 2064.9498
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 8.89,
          "high": 8.97,
          "low": 8.89,
          "close": 8.93,
          "volume": 274.55,
          "close_time": 1773806399999,
          "quote_volume": 2448.5563,
          "trades": 30,
          "taker_buy_base": 256.25,
          "taker_buy_quote": 2284.7713
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 8.93,
          "high": 8.93,
          "low": 8.86,
          "close": 8.86,
          "volume": 58.28,
          "close_time": 1773809999999,
          "quote_volume": 519.2231,
          "trades": 9,
          "taker_buy_base": 42.75,
          "taker_buy_quote": 381.4338
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 8.87,
          "high": 8.95,
          "low": 8.87,
          "close": 8.88,
          "volume": 223.81,
          "close_time": 1773813599999,
          "quote_volume": 1989.8895,
          "trades": 21,
          "taker_buy_base": 166.96,
          "taker_buy_quote": 1483.0841
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 8.88,
          "high": 8.9,
          "low": 8.86,
          "close": 8.86,
          "volume": 105.52,
          "close_time": 1773817199999,
          "quote_volume": 937.9896,
          "trades": 14,
          "taker_buy_base": 37.66,
          "taker_buy_quote": 334.4905
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 8.85,
          "high": 8.85,
          "low": 8.82,
          "close": 8.84,
          "volume": 299.73,
          "close_time": 1773820799999,
          "quote_volume": 2646.0569,
          "trades": 20,
          "taker_buy_base": 224.5,
          "taker_buy_quote": 1981.0022
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 8.87,
          "high": 8.87,
          "low": 8.85,
          "close": 8.85,
          "volume": 383.73,
          "close_time": 1773824399999,
          "quote_volume": 3400.5147,
          "trades": 13,
          "taker_buy_base": 9.15,
          "taker_buy_quote": 80.9775
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 8.85,
          "high": 8.91,
          "low": 8.85,
          "close": 8.88,
          "volume": 893.41,
          "close_time": 1773827999999,
          "quote_volume": 7945.151,
          "trades": 32,
          "taker_buy_base": 554.25,
          "taker_buy_quote": 4932.8769
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.82,
          "close": 8.82,
          "volume": 763.41,
          "close_time": 1773831599999,
          "quote_volume": 6757.2647,
          "trades": 25,
          "taker_buy_base": 170.94,
          "taker_buy_quote": 1513.3015
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 8.83,
          "high": 8.86,
          "low": 8.66,
          "close": 8.67,
          "volume": 1560.13,
          "close_time": 1773835199999,
          "quote_volume": 13575.6672,
          "trades": 72,
          "taker_buy_base": 1107.51,
          "taker_buy_quote": 9621.9794
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.51,
          "close": 8.53,
          "volume": 1154.44,
          "close_time": 1773838799999,
          "quote_volume": 9933.8368,
          "trades": 90,
          "taker_buy_base": 704.69,
          "taker_buy_quote": 6061.4138
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 8.5,
          "high": 8.54,
          "low": 8.48,
          "close": 8.52,
          "volume": 435.53,
          "close_time": 1773842399999,
          "quote_volume": 3709.778,
          "trades": 34,
          "taker_buy_base": 180.46,
          "taker_buy_quote": 1539.2055
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.35,
          "close": 8.35,
          "volume": 1912.9,
          "close_time": 1773845999999,
          "quote_volume": 16126.5177,
          "trades": 96,
          "taker_buy_base": 1147.45,
          "taker_buy_quote": 9689.7348
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 8.32,
          "high": 8.39,
          "low": 8.31,
          "close": 8.36,
          "volume": 307.79,
          "close_time": 1773849599999,
          "quote_volume": 2570.9362,
          "trades": 35,
          "taker_buy_base": 88.42,
          "taker_buy_quote": 739.3939
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 8.37,
          "high": 8.38,
          "low": 8.32,
          "close": 8.37,
          "volume": 1183.0,
          "close_time": 1773853199999,
          "quote_volume": 9883.5603,
          "trades": 44,
          "taker_buy_base": 747.68,
          "taker_buy_quote": 6244.3171
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 8.36,
          "high": 8.5,
          "low": 8.35,
          "close": 8.42,
          "volume": 1790.85,
          "close_time": 1773856799999,
          "quote_volume": 15071.1731,
          "trades": 82,
          "taker_buy_base": 1072.09,
          "taker_buy_quote": 8995.9937
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 8.46,
          "high": 8.5,
          "low": 8.44,
          "close": 8.45,
          "volume": 1346.35,
          "close_time": 1773860399999,
          "quote_volume": 11392.2179,
          "trades": 51,
          "taker_buy_base": 192.07,
          "taker_buy_quote": 1627.6293
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.44,
          "close": 8.44,
          "volume": 300.52,
          "close_time": 1773863999999,
          "quote_volume": 2536.6694,
          "trades": 15,
          "taker_buy_base": 91.77,
          "taker_buy_quote": 774.5504
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 8.42,
          "high": 8.47,
          "low": 8.4,
          "close": 8.47,
          "volume": 287.35,
          "close_time": 1773867599999,
          "quote_volume": 2421.8286,
          "trades": 18,
          "taker_buy_base": 130.84,
          "taker_buy_quote": 1102.1307
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 8.47,
          "high": 8.52,
          "low": 8.47,
          "close": 8.5,
          "volume": 445.7,
          "close_time": 1773871199999,
          "quote_volume": 3785.4242,
          "trades": 22,
          "taker_buy_base": 254.23,
          "taker_buy_quote": 2161.5599
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.48,
          "close": 8.49,
          "volume": 85.27,
          "close_time": 1773874799999,
          "quote_volume": 724.1417,
          "trades": 9,
          "taker_buy_base": 39.78,
          "taker_buy_quote": 337.4767
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 8.47,
          "high": 8.5,
          "low": 8.47,
          "close": 8.5,
          "volume": 220.55,
          "close_time": 1773878399999,
          "quote_volume": 1873.1644,
          "trades": 14,
          "taker_buy_base": 48.14,
          "taker_buy_quote": 408.9574
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 8.5,
          "high": 8.51,
          "low": 8.48,
          "close": 8.48,
          "volume": 119.47,
          "close_time": 1773881999999,
          "quote_volume": 1015.1664,
          "trades": 10,
          "taker_buy_base": 40.31,
          "taker_buy_quote": 342.337
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 8.47,
          "high": 8.51,
          "low": 8.46,
          "close": 8.51,
          "volume": 53.19,
          "close_time": 1773885599999,
          "quote_volume": 451.0748,
          "trades": 6,
          "taker_buy_base": 36.65,
          "taker_buy_quote": 310.9889
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.48,
          "close": 8.49,
          "volume": 172.43,
          "close_time": 1773889199999,
          "quote_volume": 1463.8013,
          "trades": 9,
          "taker_buy_base": 96.06,
          "taker_buy_quote": 815.5494
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 8.51,
          "high": 8.65,
          "low": 8.51,
          "close": 8.57,
          "volume": 291.0,
          "close_time": 1773892799999,
          "quote_volume": 2495.0976,
          "trades": 61,
          "taker_buy_base": 122.45,
          "taker_buy_quote": 1050.6424
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 8.56,
          "high": 8.57,
          "low": 8.54,
          "close": 8.54,
          "volume": 835.77,
          "close_time": 1773896399999,
          "quote_volume": 7148.8368,
          "trades": 28,
          "taker_buy_base": 409.29,
          "taker_buy_quote": 3503.1872
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 8.53,
          "high": 8.53,
          "low": 8.46,
          "close": 8.46,
          "volume": 252.97,
          "close_time": 1773899999999,
          "quote_volume": 2149.5237,
          "trades": 12,
          "taker_buy_base": 84.73,
          "taker_buy_quote": 716.8523
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.45,
          "close": 8.47,
          "volume": 680.83,
          "close_time": 1773903599999,
          "quote_volume": 5764.5025,
          "trades": 22,
          "taker_buy_base": 181.03,
          "taker_buy_quote": 1535.1952
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 8.46,
          "high": 8.46,
          "low": 8.34,
          "close": 8.38,
          "volume": 590.84,
          "close_time": 1773907199999,
          "quote_volume": 4977.1677,
          "trades": 37,
          "taker_buy_base": 162.4,
          "taker_buy_quote": 1368.34
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 8.39,
          "high": 8.4,
          "low": 8.37,
          "close": 8.38,
          "volume": 556.64,
          "close_time": 1773910799999,
          "quote_volume": 4668.0947,
          "trades": 30,
          "taker_buy_base": 310.61,
          "taker_buy_quote": 2605.4285
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 8.38,
          "high": 8.45,
          "low": 8.38,
          "close": 8.43,
          "volume": 453.56,
          "close_time": 1773914399999,
          "quote_volume": 3815.2628,
          "trades": 27,
          "taker_buy_base": 279.76,
          "taker_buy_quote": 2350.7853
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 8.44,
          "high": 8.44,
          "low": 8.38,
          "close": 8.38,
          "volume": 473.41,
          "close_time": 1773917999999,
          "quote_volume": 3976.1746,
          "trades": 16,
          "taker_buy_base": 230.8,
          "taker_buy_quote": 1941.4691
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 8.37,
          "high": 8.4,
          "low": 8.37,
          "close": 8.38,
          "volume": 545.33,
          "close_time": 1773921599999,
          "quote_volume": 4570.0041,
          "trades": 13,
          "taker_buy_base": 190.9,
          "taker_buy_quote": 1600.2715
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 8.37,
          "high": 8.38,
          "low": 8.28,
          "close": 8.28,
          "volume": 687.52,
          "close_time": 1773925199999,
          "quote_volume": 5721.9288,
          "trades": 34,
          "taker_buy_base": 262.67,
          "taker_buy_quote": 2191.5821
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 8.28,
          "high": 8.35,
          "low": 8.26,
          "close": 8.34,
          "volume": 1116.33,
          "close_time": 1773928799999,
          "quote_volume": 9249.5733,
          "trades": 53,
          "taker_buy_base": 207.29,
          "taker_buy_quote": 1721.9053
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.29,
          "close": 8.33,
          "volume": 227.22,
          "close_time": 1773932399999,
          "quote_volume": 1887.1631,
          "trades": 13,
          "taker_buy_base": 101.22,
          "taker_buy_quote": 841.7276
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 8.32,
          "high": 8.33,
          "low": 8.26,
          "close": 8.31,
          "volume": 1010.76,
          "close_time": 1773935999999,
          "quote_volume": 8358.1306,
          "trades": 28,
          "taker_buy_base": 319.5,
          "taker_buy_quote": 2647.5368
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 8.29,
          "high": 8.31,
          "low": 8.26,
          "close": 8.28,
          "volume": 4502.07,
          "close_time": 1773939599999,
          "quote_volume": 37344.5887,
          "trades": 81,
          "taker_buy_base": 1395.39,
          "taker_buy_quote": 11568.2288
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.25,
          "close": 8.29,
          "volume": 256.29,
          "close_time": 1773943199999,
          "quote_volume": 2119.668,
          "trades": 30,
          "taker_buy_base": 139.06,
          "taker_buy_quote": 1150.5338
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 8.3,
          "high": 8.3,
          "low": 8.26,
          "close": 8.28,
          "volume": 1440.83,
          "close_time": 1773946799999,
          "quote_volume": 11943.3546,
          "trades": 49,
          "taker_buy_base": 343.2,
          "taker_buy_quote": 2841.0201
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 8.29,
          "high": 8.37,
          "low": 8.29,
          "close": 8.34,
          "volume": 391.26,
          "close_time": 1773950399999,
          "quote_volume": 3258.4053,
          "trades": 25,
          "taker_buy_base": 208.44,
          "taker_buy_quote": 1732.8547
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 8.34,
          "high": 8.36,
          "low": 8.33,
          "close": 8.36,
          "volume": 279.37,
          "close_time": 1773953999999,
          "quote_volume": 2333.7649,
          "trades": 16,
          "taker_buy_base": 226.51,
          "taker_buy_quote": 1892.7085
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 8.35,
          "high": 8.4,
          "low": 8.35,
          "close": 8.4,
          "volume": 246.55,
          "close_time": 1773957599999,
          "quote_volume": 2064.5993,
          "trades": 22,
          "taker_buy_base": 149.03,
          "taker_buy_quote": 1249.4489
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.32,
          "close": 8.33,
          "volume": 211.92,
          "close_time": 1773961199999,
          "quote_volume": 1768.6465,
          "trades": 17,
          "taker_buy_base": 77.08,
          "taker_buy_quote": 642.4319
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 8.34,
          "high": 8.4,
          "low": 8.32,
          "close": 8.35,
          "volume": 323.83,
          "close_time": 1773964799999,
          "quote_volume": 2704.3358,
          "trades": 31,
          "taker_buy_base": 149.88,
          "taker_buy_quote": 1253.2265
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.35,
          "close": 8.37,
          "volume": 95.1,
          "close_time": 1773968399999,
          "quote_volume": 795.9016,
          "trades": 6,
          "taker_buy_base": 4.09,
          "taker_buy_quote": 34.1604
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 8.39,
          "high": 8.44,
          "low": 8.39,
          "close": 8.43,
          "volume": 150.79,
          "close_time": 1773971999999,
          "quote_volume": 1269.8958,
          "trades": 18,
          "taker_buy_base": 64.65,
          "taker_buy_quote": 544.0366
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.39,
          "close": 8.43,
          "volume": 244.43,
          "close_time": 1773975599999,
          "quote_volume": 2056.5212,
          "trades": 21,
          "taker_buy_base": 137.52,
          "taker_buy_quote": 1157.0493
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 8.43,
          "high": 8.46,
          "low": 8.42,
          "close": 8.43,
          "volume": 259.81,
          "close_time": 1773979199999,
          "quote_volume": 2191.3292,
          "trades": 20,
          "taker_buy_base": 44.51,
          "taker_buy_quote": 375.1509
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 8.42,
          "high": 8.44,
          "low": 8.39,
          "close": 8.41,
          "volume": 283.03,
          "close_time": 1773982799999,
          "quote_volume": 2381.27,
          "trades": 56,
          "taker_buy_base": 119.36,
          "taker_buy_quote": 1004.1457
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 8.47,
          "high": 8.51,
          "low": 8.47,
          "close": 8.48,
          "volume": 773.24,
          "close_time": 1773986399999,
          "quote_volume": 6562.0509,
          "trades": 37,
          "taker_buy_base": 109.52,
          "taker_buy_quote": 930.4295
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 8.46,
          "high": 8.47,
          "low": 8.44,
          "close": 8.45,
          "volume": 844.45,
          "close_time": 1773989999999,
          "quote_volume": 7144.4582,
          "trades": 40,
          "taker_buy_base": 372.82,
          "taker_buy_quote": 3155.563
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.38,
          "close": 8.39,
          "volume": 316.46,
          "close_time": 1773993599999,
          "quote_volume": 2661.5514,
          "trades": 24,
          "taker_buy_base": 117.73,
          "taker_buy_quote": 989.5505
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 8.4,
          "high": 8.45,
          "low": 8.4,
          "close": 8.43,
          "volume": 250.2,
          "close_time": 1773997199999,
          "quote_volume": 2110.4841,
          "trades": 18,
          "taker_buy_base": 86.64,
          "taker_buy_quote": 730.9379
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 8.39,
          "high": 8.4,
          "low": 8.35,
          "close": 8.38,
          "volume": 618.59,
          "close_time": 1774000799999,
          "quote_volume": 5181.2694,
          "trades": 25,
          "taker_buy_base": 277.27,
          "taker_buy_quote": 2323.0464
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 8.35,
          "high": 8.38,
          "low": 8.35,
          "close": 8.38,
          "volume": 55.77,
          "close_time": 1774004399999,
          "quote_volume": 466.0162,
          "trades": 6,
          "taker_buy_base": 46.21,
          "taker_buy_quote": 385.9034
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.37,
          "close": 8.37,
          "volume": 104.97,
          "close_time": 1774007999999,
          "quote_volume": 882.1046,
          "trades": 6,
          "taker_buy_base": 28.65,
          "taker_buy_quote": 239.9107
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.35,
          "close": 8.36,
          "volume": 315.02,
          "close_time": 1774011599999,
          "quote_volume": 2635.7941,
          "trades": 8,
          "taker_buy_base": 107.21,
          "taker_buy_quote": 896.2682
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 8.38,
          "high": 8.4,
          "low": 8.34,
          "close": 8.35,
          "volume": 323.82,
          "close_time": 1774015199999,
          "quote_volume": 2712.4204,
          "trades": 19,
          "taker_buy_base": 195.13,
          "taker_buy_quote": 1634.9648
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 8.31,
          "high": 8.37,
          "low": 8.31,
          "close": 8.36,
          "volume": 394.18,
          "close_time": 1774018799999,
          "quote_volume": 3291.7119,
          "trades": 19,
          "taker_buy_base": 136.36,
          "taker_buy_quote": 1140.2698
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 8.35,
          "high": 8.37,
          "low": 8.32,
          "close": 8.37,
          "volume": 234.14,
          "close_time": 1774022399999,
          "quote_volume": 1956.3227,
          "trades": 15,
          "taker_buy_base": 207.22,
          "taker_buy_quote": 1731.7356
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 8.4,
          "high": 8.41,
          "low": 8.38,
          "close": 8.4,
          "volume": 507.62,
          "close_time": 1774025999999,
          "quote_volume": 4260.1233,
          "trades": 20,
          "taker_buy_base": 20.02,
          "taker_buy_quote": 168.168
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.38,
          "close": 8.45,
          "volume": 599.58,
          "close_time": 1774029599999,
          "quote_volume": 5043.5466,
          "trades": 32,
          "taker_buy_base": 81.11,
          "taker_buy_quote": 683.0662
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.36,
          "close": 8.38,
          "volume": 419.59,
          "close_time": 1774033199999,
          "quote_volume": 3520.303,
          "trades": 30,
          "taker_buy_base": 276.71,
          "taker_buy_quote": 2316.4332
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 8.38,
          "high": 8.38,
          "low": 8.34,
          "close": 8.38,
          "volume": 313.21,
          "close_time": 1774036799999,
          "quote_volume": 2617.5212,
          "trades": 27,
          "taker_buy_base": 4.12,
          "taker_buy_quote": 34.4501
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.34,
          "close": 8.38,
          "volume": 232.48,
          "close_time": 1774040399999,
          "quote_volume": 1945.0783,
          "trades": 9,
          "taker_buy_base": 26.02,
          "taker_buy_quote": 217.4515
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 8.36,
          "high": 8.44,
          "low": 8.36,
          "close": 8.41,
          "volume": 118.44,
          "close_time": 1774043999999,
          "quote_volume": 995.5104,
          "trades": 11,
          "taker_buy_base": 35.95,
          "taker_buy_quote": 302.4385
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 8.45,
          "high": 8.47,
          "low": 8.45,
          "close": 8.45,
          "volume": 35.03,
          "close_time": 1774047599999,
          "quote_volume": 296.0547,
          "trades": 5,
          "taker_buy_base": 9.2,
          "taker_buy_quote": 77.74
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.39,
          "close": 8.4,
          "volume": 64.06,
          "close_time": 1774051199999,
          "quote_volume": 538.5932,
          "trades": 10,
          "taker_buy_base": 28.05,
          "taker_buy_quote": 236.1099
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.4,
          "close": 8.4,
          "volume": 114.73,
          "close_time": 1774054799999,
          "quote_volume": 963.8442,
          "trades": 9,
          "taker_buy_base": 109.59,
          "taker_buy_quote": 920.658
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.39,
          "close": 8.39,
          "volume": 136.09,
          "close_time": 1774058399999,
          "quote_volume": 1143.7935,
          "trades": 7,
          "taker_buy_base": 110.4,
          "taker_buy_quote": 928.2544
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 8.39,
          "high": 8.42,
          "low": 8.38,
          "close": 8.42,
          "volume": 235.41,
          "close_time": 1774061999999,
          "quote_volume": 1977.3103,
          "trades": 13,
          "taker_buy_base": 189.89,
          "taker_buy_quote": 1595.8527
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.4,
          "close": 8.41,
          "volume": 382.72,
          "close_time": 1774065599999,
          "quote_volume": 3218.7309,
          "trades": 10,
          "taker_buy_base": 107.26,
          "taker_buy_quote": 902.112
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.39,
          "close": 8.39,
          "volume": 114.57,
          "close_time": 1774069199999,
          "quote_volume": 961.5551,
          "trades": 8,
          "taker_buy_base": 4.27,
          "taker_buy_quote": 35.9534
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 8.41,
          "high": 8.43,
          "low": 8.41,
          "close": 8.41,
          "volume": 52.28,
          "close_time": 1774072799999,
          "quote_volume": 439.9346,
          "trades": 5,
          "taker_buy_base": 21.43,
          "taker_buy_quote": 180.2385
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.42,
          "close": 8.44,
          "volume": 89.79,
          "close_time": 1774076399999,
          "quote_volume": 757.0258,
          "trades": 9,
          "taker_buy_base": 85.82,
          "taker_buy_quote": 723.519
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.42,
          "close": 8.42,
          "volume": 38.2,
          "close_time": 1774079999999,
          "quote_volume": 321.8276,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.4,
          "close": 8.41,
          "volume": 35.59,
          "close_time": 1774083599999,
          "quote_volume": 299.1619,
          "trades": 5,
          "taker_buy_base": 18.68,
          "taker_buy_quote": 157.0988
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.4,
          "close": 8.4,
          "volume": 417.9,
          "close_time": 1774087199999,
          "quote_volume": 3524.7227,
          "trades": 20,
          "taker_buy_base": 227.32,
          "taker_buy_quote": 1920.8672
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.42,
          "close": 8.42,
          "volume": 9.99,
          "close_time": 1774090799999,
          "quote_volume": 84.1158,
          "trades": 2,
          "taker_buy_base": 9.99,
          "taker_buy_quote": 84.1158
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 8.41,
          "high": 8.43,
          "low": 8.41,
          "close": 8.43,
          "volume": 264.69,
          "close_time": 1774094399999,
          "quote_volume": 2229.3496,
          "trades": 14,
          "taker_buy_base": 245.47,
          "taker_buy_quote": 2067.5172
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.41,
          "close": 8.41,
          "volume": 96.66,
          "close_time": 1774097999999,
          "quote_volume": 812.9257,
          "trades": 8,
          "taker_buy_base": 1.51,
          "taker_buy_quote": 12.7142
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.38,
          "close": 8.38,
          "volume": 283.33,
          "close_time": 1774101599999,
          "quote_volume": 2376.2214,
          "trades": 15,
          "taker_buy_base": 140.15,
          "taker_buy_quote": 1174.6544
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.37,
          "close": 8.37,
          "volume": 347.81,
          "close_time": 1774105199999,
          "quote_volume": 2919.0668,
          "trades": 16,
          "taker_buy_base": 277.68,
          "taker_buy_quote": 2329.3159
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.38,
          "close": 8.41,
          "volume": 184.02,
          "close_time": 1774108799999,
          "quote_volume": 1548.449,
          "trades": 9,
          "taker_buy_base": 163.71,
          "taker_buy_quote": 1377.4488
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.41,
          "close": 8.41,
          "volume": 461.61,
          "close_time": 1774112399999,
          "quote_volume": 3891.6023,
          "trades": 23,
          "taker_buy_base": 291.21,
          "taker_buy_quote": 2457.14
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.38,
          "close": 8.4,
          "volume": 186.67,
          "close_time": 1774115999999,
          "quote_volume": 1566.4142,
          "trades": 15,
          "taker_buy_base": 153.92,
          "taker_buy_quote": 1291.9598
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 8.39,
          "high": 8.4,
          "low": 8.39,
          "close": 8.39,
          "volume": 58.05,
          "close_time": 1774119599999,
          "quote_volume": 487.2278,
          "trades": 5,
          "taker_buy_base": 18.83,
          "taker_buy_quote": 158.172
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 8.38,
          "high": 8.39,
          "low": 8.38,
          "close": 8.39,
          "volume": 625.76,
          "close_time": 1774123199999,
          "quote_volume": 5249.7161,
          "trades": 18,
          "taker_buy_base": 235.07,
          "taker_buy_quote": 1972.2373
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 8.38,
          "high": 8.41,
          "low": 8.38,
          "close": 8.4,
          "volume": 617.11,
          "close_time": 1774126799999,
          "quote_volume": 5175.0052,
          "trades": 24,
          "taker_buy_base": 315.18,
          "taker_buy_quote": 2644.6328
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.39,
          "close": 8.39,
          "volume": 101.1,
          "close_time": 1774130399999,
          "quote_volume": 848.5713,
          "trades": 7,
          "taker_buy_base": 69.62,
          "taker_buy_quote": 584.1393
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 8.37,
          "high": 8.39,
          "low": 8.37,
          "close": 8.38,
          "volume": 21.93,
          "close_time": 1774133999999,
          "quote_volume": 183.5852,
          "trades": 4,
          "taker_buy_base": 1.67,
          "taker_buy_quote": 13.9946
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 8.37,
          "high": 8.37,
          "low": 8.13,
          "close": 8.18,
          "volume": 1160.83,
          "close_time": 1774137599999,
          "quote_volume": 9541.151,
          "trades": 78,
          "taker_buy_base": 335.82,
          "taker_buy_quote": 2766.9862
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 8.14,
          "high": 8.2,
          "low": 8.03,
          "close": 8.16,
          "volume": 1642.47,
          "close_time": 1774141199999,
          "quote_volume": 13326.5461,
          "trades": 113,
          "taker_buy_base": 656.34,
          "taker_buy_quote": 5349.3051
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 8.18,
          "high": 8.2,
          "low": 8.15,
          "close": 8.19,
          "volume": 465.24,
          "close_time": 1774144799999,
          "quote_volume": 3806.5724,
          "trades": 30,
          "taker_buy_base": 371.34,
          "taker_buy_quote": 3039.0026
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 8.19,
          "high": 8.25,
          "low": 8.19,
          "close": 8.23,
          "volume": 506.35,
          "close_time": 1774148399999,
          "quote_volume": 4157.926,
          "trades": 31,
          "taker_buy_base": 350.66,
          "taker_buy_quote": 2879.7646
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 8.22,
          "high": 8.28,
          "low": 8.21,
          "close": 8.25,
          "volume": 171.92,
          "close_time": 1774151999999,
          "quote_volume": 1415.5172,
          "trades": 13,
          "taker_buy_base": 90.1,
          "taker_buy_quote": 740.6634
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 8.22,
          "high": 8.25,
          "low": 8.21,
          "close": 8.24,
          "volume": 228.8,
          "close_time": 1774155599999,
          "quote_volume": 1883.3368,
          "trades": 18,
          "taker_buy_base": 145.56,
          "taker_buy_quote": 1198.0298
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.21,
          "close": 8.22,
          "volume": 114.82,
          "close_time": 1774159199999,
          "quote_volume": 945.6262,
          "trades": 10,
          "taker_buy_base": 68.75,
          "taker_buy_quote": 566.2035
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.18,
          "close": 8.2,
          "volume": 113.57,
          "close_time": 1774162799999,
          "quote_volume": 930.6091,
          "trades": 14,
          "taker_buy_base": 72.73,
          "taker_buy_quote": 595.9672
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 8.2,
          "high": 8.23,
          "low": 8.17,
          "close": 8.17,
          "volume": 517.49,
          "close_time": 1774166399999,
          "quote_volume": 4242.5439,
          "trades": 38,
          "taker_buy_base": 405.54,
          "taker_buy_quote": 3327.0818
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.1,
          "close": 8.13,
          "volume": 746.65,
          "close_time": 1774169999999,
          "quote_volume": 6067.8639,
          "trades": 45,
          "taker_buy_base": 223.78,
          "taker_buy_quote": 1819.2926
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 8.15,
          "high": 8.19,
          "low": 8.14,
          "close": 8.17,
          "volume": 629.81,
          "close_time": 1774173599999,
          "quote_volume": 5150.5496,
          "trades": 33,
          "taker_buy_base": 388.3,
          "taker_buy_quote": 3174.3669
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.13,
          "close": 8.14,
          "volume": 304.4,
          "close_time": 1774177199999,
          "quote_volume": 2476.6512,
          "trades": 12,
          "taker_buy_base": 43.0,
          "taker_buy_quote": 350.042
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 8.12,
          "high": 8.15,
          "low": 8.1,
          "close": 8.12,
          "volume": 1582.08,
          "close_time": 1774180799999,
          "quote_volume": 12841.2119,
          "trades": 62,
          "taker_buy_base": 903.33,
          "taker_buy_quote": 7325.9879
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 8.12,
          "high": 8.15,
          "low": 8.09,
          "close": 8.12,
          "volume": 1730.09,
          "close_time": 1774184399999,
          "quote_volume": 14003.5085,
          "trades": 33,
          "taker_buy_base": 1456.94,
          "taker_buy_quote": 11792.0934
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.1,
          "close": 8.12,
          "volume": 385.17,
          "close_time": 1774187999999,
          "quote_volume": 3126.7544,
          "trades": 39,
          "taker_buy_base": 265.86,
          "taker_buy_quote": 2158.9673
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.1,
          "close": 8.11,
          "volume": 310.43,
          "close_time": 1774191599999,
          "quote_volume": 2519.4303,
          "trades": 17,
          "taker_buy_base": 183.88,
          "taker_buy_quote": 1491.4211
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 8.11,
          "close": 8.13,
          "volume": 105.47,
          "close_time": 1774195199999,
          "quote_volume": 855.7028,
          "trades": 13,
          "taker_buy_base": 25.88,
          "taker_buy_quote": 210.1139
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 8.12,
          "high": 8.13,
          "low": 8.12,
          "close": 8.13,
          "volume": 132.13,
          "close_time": 1774198799999,
          "quote_volume": 1073.8825,
          "trades": 12,
          "taker_buy_base": 53.25,
          "taker_buy_quote": 432.9163
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 8.12,
          "high": 8.12,
          "low": 8.11,
          "close": 8.12,
          "volume": 51.67,
          "close_time": 1774202399999,
          "quote_volume": 419.3624,
          "trades": 5,
          "taker_buy_base": 26.87,
          "taker_buy_quote": 218.1844
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 8.1,
          "high": 8.11,
          "low": 8.06,
          "close": 8.08,
          "volume": 559.71,
          "close_time": 1774205999999,
          "quote_volume": 4523.5686,
          "trades": 27,
          "taker_buy_base": 88.16,
          "taker_buy_quote": 712.407
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 8.08,
          "high": 8.08,
          "low": 8.03,
          "close": 8.07,
          "volume": 253.3,
          "close_time": 1774209599999,
          "quote_volume": 2036.4828,
          "trades": 25,
          "taker_buy_base": 72.4,
          "taker_buy_quote": 583.6732
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 8.08,
          "high": 8.09,
          "low": 8.05,
          "close": 8.05,
          "volume": 148.84,
          "close_time": 1774213199999,
          "quote_volume": 1202.2661,
          "trades": 13,
          "taker_buy_base": 117.82,
          "taker_buy_quote": 951.8258
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 8.06,
          "high": 8.06,
          "low": 7.94,
          "close": 8.02,
          "volume": 859.41,
          "close_time": 1774216799999,
          "quote_volume": 6877.8521,
          "trades": 81,
          "taker_buy_base": 380.65,
          "taker_buy_quote": 3048.6615
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 8.01,
          "high": 8.07,
          "low": 8.0,
          "close": 8.05,
          "volume": 250.76,
          "close_time": 1774220399999,
          "quote_volume": 2015.0207,
          "trades": 21,
          "taker_buy_base": 154.22,
          "taker_buy_quote": 1239.8595
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 8.02,
          "close": 8.02,
          "volume": 222.69,
          "close_time": 1774223999999,
          "quote_volume": 1796.2466,
          "trades": 19,
          "taker_buy_base": 52.02,
          "taker_buy_quote": 419.8371
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 8.05,
          "high": 8.11,
          "low": 8.05,
          "close": 8.11,
          "volume": 176.85,
          "close_time": 1774227599999,
          "quote_volume": 1428.7791,
          "trades": 19,
          "taker_buy_base": 98.7,
          "taker_buy_quote": 797.9575
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 8.11,
          "high": 8.15,
          "low": 8.11,
          "close": 8.14,
          "volume": 116.1,
          "close_time": 1774231199999,
          "quote_volume": 944.247,
          "trades": 14,
          "taker_buy_base": 44.45,
          "taker_buy_quote": 361.6334
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 8.13,
          "high": 8.2,
          "low": 8.13,
          "close": 8.17,
          "volume": 227.04,
          "close_time": 1774234799999,
          "quote_volume": 1852.9524,
          "trades": 27,
          "taker_buy_base": 98.02,
          "taker_buy_quote": 800.3468
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 8.18,
          "high": 8.22,
          "low": 8.16,
          "close": 8.17,
          "volume": 130.0,
          "close_time": 1774238399999,
          "quote_volume": 1063.6094,
          "trades": 21,
          "taker_buy_base": 56.8,
          "taker_buy_quote": 464.5594
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.17,
          "close": 8.18,
          "volume": 97.53,
          "close_time": 1774241999999,
          "quote_volume": 798.1653,
          "trades": 9,
          "taker_buy_base": 53.96,
          "taker_buy_quote": 441.8656
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.16,
          "close": 8.18,
          "volume": 111.86,
          "close_time": 1774245599999,
          "quote_volume": 914.4261,
          "trades": 14,
          "taker_buy_base": 22.61,
          "taker_buy_quote": 184.802
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 8.15,
          "high": 8.15,
          "low": 8.07,
          "close": 8.07,
          "volume": 99.14,
          "close_time": 1774249199999,
          "quote_volume": 805.0645,
          "trades": 15,
          "taker_buy_base": 39.8,
          "taker_buy_quote": 322.6816
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 8.07,
          "high": 8.08,
          "low": 8.02,
          "close": 8.04,
          "volume": 375.64,
          "close_time": 1774252799999,
          "quote_volume": 3026.4657,
          "trades": 31,
          "taker_buy_base": 208.51,
          "taker_buy_quote": 1680.9988
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 8.05,
          "high": 8.08,
          "low": 8.04,
          "close": 8.04,
          "volume": 67.4,
          "close_time": 1774256399999,
          "quote_volume": 542.6613,
          "trades": 6,
          "taker_buy_base": 44.8,
          "taker_buy_quote": 360.5553
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 8.03,
          "high": 8.05,
          "low": 8.0,
          "close": 8.04,
          "volume": 349.99,
          "close_time": 1774259999999,
          "quote_volume": 2809.9985,
          "trades": 19,
          "taker_buy_base": 114.97,
          "taker_buy_quote": 922.6564
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 8.07,
          "high": 8.09,
          "low": 8.04,
          "close": 8.08,
          "volume": 572.43,
          "close_time": 1774263599999,
          "quote_volume": 4617.8127,
          "trades": 35,
          "taker_buy_base": 381.43,
          "taker_buy_quote": 3079.6954
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 8.08,
          "high": 8.44,
          "low": 8.08,
          "close": 8.31,
          "volume": 2856.84,
          "close_time": 1774267199999,
          "quote_volume": 23708.3769,
          "trades": 243,
          "taker_buy_base": 1605.71,
          "taker_buy_quote": 13309.3005
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 8.34,
          "high": 8.44,
          "low": 8.33,
          "close": 8.41,
          "volume": 566.32,
          "close_time": 1774270799999,
          "quote_volume": 4752.8121,
          "trades": 46,
          "taker_buy_base": 382.75,
          "taker_buy_quote": 3216.5367
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 8.42,
          "high": 8.58,
          "low": 8.38,
          "close": 8.56,
          "volume": 549.26,
          "close_time": 1774274399999,
          "quote_volume": 4653.446,
          "trades": 67,
          "taker_buy_base": 228.86,
          "taker_buy_quote": 1939.979
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 8.59,
          "high": 8.6,
          "low": 8.42,
          "close": 8.47,
          "volume": 3924.6,
          "close_time": 1774277999999,
          "quote_volume": 33289.7323,
          "trades": 151,
          "taker_buy_base": 787.1,
          "taker_buy_quote": 6676.9326
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 8.5,
          "high": 8.55,
          "low": 8.39,
          "close": 8.39,
          "volume": 460.54,
          "close_time": 1774281599999,
          "quote_volume": 3911.2607,
          "trades": 37,
          "taker_buy_base": 323.35,
          "taker_buy_quote": 2749.0987
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 8.42,
          "high": 8.44,
          "low": 8.36,
          "close": 8.44,
          "volume": 1331.52,
          "close_time": 1774285199999,
          "quote_volume": 11204.9249,
          "trades": 66,
          "taker_buy_base": 383.99,
          "taker_buy_quote": 3223.9008
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 8.44,
          "high": 8.48,
          "low": 8.39,
          "close": 8.46,
          "volume": 2373.92,
          "close_time": 1774288799999,
          "quote_volume": 19937.2853,
          "trades": 28,
          "taker_buy_base": 230.08,
          "taker_buy_quote": 1944.1094
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 8.46,
          "high": 8.51,
          "low": 8.43,
          "close": 8.49,
          "volume": 1356.48,
          "close_time": 1774292399999,
          "quote_volume": 11527.684,
          "trades": 28,
          "taker_buy_base": 1143.26,
          "taker_buy_quote": 9716.3677
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.48,
          "close": 8.48,
          "volume": 278.53,
          "close_time": 1774295999999,
          "quote_volume": 2363.6381,
          "trades": 13,
          "taker_buy_base": 6.16,
          "taker_buy_quote": 52.36
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 8.52,
          "high": 8.6,
          "low": 8.52,
          "close": 8.57,
          "volume": 1956.76,
          "close_time": 1774299599999,
          "quote_volume": 16756.0597,
          "trades": 44,
          "taker_buy_base": 1627.42,
          "taker_buy_quote": 13936.5266
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 8.58,
          "high": 8.72,
          "low": 8.58,
          "close": 8.69,
          "volume": 4999.08,
          "close_time": 1774303199999,
          "quote_volume": 43404.0278,
          "trades": 102,
          "taker_buy_base": 3531.52,
          "taker_buy_quote": 30688.716
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.55,
          "close": 8.56,
          "volume": 522.52,
          "close_time": 1774306799999,
          "quote_volume": 4492.9086,
          "trades": 41,
          "taker_buy_base": 213.97,
          "taker_buy_quote": 1837.4217
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 8.55,
          "high": 8.57,
          "low": 8.52,
          "close": 8.57,
          "volume": 218.09,
          "close_time": 1774310399999,
          "quote_volume": 1866.166,
          "trades": 10,
          "taker_buy_base": 96.18,
          "taker_buy_quote": 823.2294
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 8.59,
          "high": 8.61,
          "low": 8.46,
          "close": 8.48,
          "volume": 573.16,
          "close_time": 1774313999999,
          "quote_volume": 4881.5482,
          "trades": 38,
          "taker_buy_base": 111.69,
          "taker_buy_quote": 951.0935
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 8.47,
          "high": 8.48,
          "low": 8.42,
          "close": 8.42,
          "volume": 425.87,
          "close_time": 1774317599999,
          "quote_volume": 3603.8685,
          "trades": 13,
          "taker_buy_base": 310.03,
          "taker_buy_quote": 2623.2804
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 8.41,
          "high": 8.47,
          "low": 8.4,
          "close": 8.41,
          "volume": 134.59,
          "close_time": 1774321199999,
          "quote_volume": 1134.3156,
          "trades": 21,
          "taker_buy_base": 59.46,
          "taker_buy_quote": 501.5447
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 8.43,
          "high": 8.45,
          "low": 8.41,
          "close": 8.45,
          "volume": 187.89,
          "close_time": 1774324799999,
          "quote_volume": 1583.7689,
          "trades": 11,
          "taker_buy_base": 177.04,
          "taker_buy_quote": 1492.4192
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 8.43,
          "high": 8.44,
          "low": 8.38,
          "close": 8.38,
          "volume": 422.73,
          "close_time": 1774328399999,
          "quote_volume": 3554.7004,
          "trades": 11,
          "taker_buy_base": 278.16,
          "taker_buy_quote": 2336.0608
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.41,
          "close": 8.44,
          "volume": 45.77,
          "close_time": 1774331999999,
          "quote_volume": 385.9064,
          "trades": 5,
          "taker_buy_base": 38.91,
          "taker_buy_quote": 328.1916
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.4,
          "close": 8.42,
          "volume": 1592.86,
          "close_time": 1774335599999,
          "quote_volume": 13433.2386,
          "trades": 80,
          "taker_buy_base": 99.94,
          "taker_buy_quote": 842.1004
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 8.43,
          "high": 8.52,
          "low": 8.43,
          "close": 8.52,
          "volume": 933.85,
          "close_time": 1774339199999,
          "quote_volume": 7905.3782,
          "trades": 61,
          "taker_buy_base": 704.71,
          "taker_buy_quote": 5967.684
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 8.52,
          "high": 8.57,
          "low": 8.51,
          "close": 8.52,
          "volume": 714.34,
          "close_time": 1774342799999,
          "quote_volume": 6100.6126,
          "trades": 58,
          "taker_buy_base": 354.5,
          "taker_buy_quote": 3028.8584
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 8.51,
          "high": 8.53,
          "low": 8.5,
          "close": 8.51,
          "volume": 853.44,
          "close_time": 1774346399999,
          "quote_volume": 7259.2229,
          "trades": 39,
          "taker_buy_base": 408.95,
          "taker_buy_quote": 3479.4544
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 8.52,
          "high": 8.52,
          "low": 8.46,
          "close": 8.47,
          "volume": 1320.08,
          "close_time": 1774349999999,
          "quote_volume": 11192.4462,
          "trades": 45,
          "taker_buy_base": 945.21,
          "taker_buy_quote": 8010.9749
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 8.47,
          "high": 8.47,
          "low": 8.42,
          "close": 8.42,
          "volume": 1307.38,
          "close_time": 1774353599999,
          "quote_volume": 11041.4611,
          "trades": 76,
          "taker_buy_base": 1229.4,
          "taker_buy_quote": 10383.3212
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.4,
          "close": 8.43,
          "volume": 396.65,
          "close_time": 1774357199999,
          "quote_volume": 3335.0194,
          "trades": 16,
          "taker_buy_base": 244.5,
          "taker_buy_quote": 2054.6666
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 8.43,
          "high": 8.46,
          "low": 8.4,
          "close": 8.4,
          "volume": 530.25,
          "close_time": 1774360799999,
          "quote_volume": 4467.529,
          "trades": 17,
          "taker_buy_base": 362.41,
          "taker_buy_quote": 3053.4615
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 8.4,
          "high": 8.44,
          "low": 8.34,
          "close": 8.44,
          "volume": 997.93,
          "close_time": 1774364399999,
          "quote_volume": 8376.9975,
          "trades": 46,
          "taker_buy_base": 770.82,
          "taker_buy_quote": 6472.0185
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 8.45,
          "high": 8.5,
          "low": 8.44,
          "close": 8.49,
          "volume": 596.86,
          "close_time": 1774367999999,
          "quote_volume": 5048.5426,
          "trades": 29,
          "taker_buy_base": 433.42,
          "taker_buy_quote": 3662.3759
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 8.48,
          "high": 8.54,
          "low": 8.44,
          "close": 8.46,
          "volume": 675.25,
          "close_time": 1774371599999,
          "quote_volume": 5744.9366,
          "trades": 34,
          "taker_buy_base": 371.85,
          "taker_buy_quote": 3166.9232
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 8.47,
          "high": 8.47,
          "low": 8.39,
          "close": 8.4,
          "volume": 445.64,
          "close_time": 1774375199999,
          "quote_volume": 3759.3316,
          "trades": 25,
          "taker_buy_base": 232.63,
          "taker_buy_quote": 1960.4711
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 8.43,
          "high": 8.51,
          "low": 8.43,
          "close": 8.48,
          "volume": 578.52,
          "close_time": 1774378799999,
          "quote_volume": 4899.7999,
          "trades": 35,
          "taker_buy_base": 392.24,
          "taker_buy_quote": 3320.0883
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 8.48,
          "high": 8.52,
          "low": 8.47,
          "close": 8.5,
          "volume": 2592.35,
          "close_time": 1774382399999,
          "quote_volume": 22028.5008,
          "trades": 44,
          "taker_buy_base": 422.26,
          "taker_buy_quote": 3589.3419
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 8.52,
          "high": 8.72,
          "low": 8.52,
          "close": 8.67,
          "volume": 1140.93,
          "close_time": 1774385999999,
          "quote_volume": 9863.2173,
          "trades": 98,
          "taker_buy_base": 719.31,
          "taker_buy_quote": 6217.6391
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.56,
          "close": 8.64,
          "volume": 493.44,
          "close_time": 1774389599999,
          "quote_volume": 4248.378,
          "trades": 55,
          "taker_buy_base": 271.41,
          "taker_buy_quote": 2335.1125
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.59,
          "close": 8.61,
          "volume": 278.58,
          "close_time": 1774393199999,
          "quote_volume": 2400.1843,
          "trades": 13,
          "taker_buy_base": 132.1,
          "taker_buy_quote": 1136.1495
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 8.61,
          "high": 8.67,
          "low": 8.61,
          "close": 8.65,
          "volume": 147.9,
          "close_time": 1774396799999,
          "quote_volume": 1279.0313,
          "trades": 21,
          "taker_buy_base": 97.94,
          "taker_buy_quote": 847.087
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 8.68,
          "high": 8.78,
          "low": 8.64,
          "close": 8.76,
          "volume": 1546.79,
          "close_time": 1774400399999,
          "quote_volume": 13488.1872,
          "trades": 71,
          "taker_buy_base": 621.69,
          "taker_buy_quote": 5427.9878
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 8.73,
          "high": 8.81,
          "low": 8.7,
          "close": 8.73,
          "volume": 2249.78,
          "close_time": 1774403999999,
          "quote_volume": 19674.7777,
          "trades": 85,
          "taker_buy_base": 1090.22,
          "taker_buy_quote": 9533.6919
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 8.73,
          "high": 8.74,
          "low": 8.67,
          "close": 8.67,
          "volume": 989.57,
          "close_time": 1774407599999,
          "quote_volume": 8631.5293,
          "trades": 29,
          "taker_buy_base": 537.17,
          "taker_buy_quote": 4688.6344
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.62,
          "close": 8.66,
          "volume": 234.85,
          "close_time": 1774411199999,
          "quote_volume": 2030.8793,
          "trades": 29,
          "taker_buy_base": 89.26,
          "taker_buy_quote": 772.0706
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.65,
          "close": 8.66,
          "volume": 53.62,
          "close_time": 1774414799999,
          "quote_volume": 464.0157,
          "trades": 4,
          "taker_buy_base": 50.94,
          "taker_buy_quote": 440.8337
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.63,
          "close": 8.63,
          "volume": 240.73,
          "close_time": 1774418399999,
          "quote_volume": 2082.4083,
          "trades": 28,
          "taker_buy_base": 59.81,
          "taker_buy_quote": 518.0151
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 8.63,
          "high": 8.64,
          "low": 8.62,
          "close": 8.64,
          "volume": 116.69,
          "close_time": 1774421999999,
          "quote_volume": 1007.436,
          "trades": 14,
          "taker_buy_base": 49.19,
          "taker_buy_quote": 424.6208
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 8.63,
          "high": 8.69,
          "low": 8.62,
          "close": 8.66,
          "volume": 923.25,
          "close_time": 1774425599999,
          "quote_volume": 8001.8848,
          "trades": 36,
          "taker_buy_base": 331.16,
          "taker_buy_quote": 2871.8115
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 8.69,
          "high": 8.77,
          "low": 8.69,
          "close": 8.74,
          "volume": 1652.28,
          "close_time": 1774429199999,
          "quote_volume": 14408.6043,
          "trades": 53,
          "taker_buy_base": 838.01,
          "taker_buy_quote": 7304.1599
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.68,
          "close": 8.71,
          "volume": 1424.27,
          "close_time": 1774432799999,
          "quote_volume": 12400.3652,
          "trades": 38,
          "taker_buy_base": 843.02,
          "taker_buy_quote": 7339.169
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 8.72,
          "high": 8.76,
          "low": 8.7,
          "close": 8.75,
          "volume": 289.52,
          "close_time": 1774436399999,
          "quote_volume": 2524.1826,
          "trades": 17,
          "taker_buy_base": 61.64,
          "taker_buy_quote": 538.0827
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.73,
          "close": 8.74,
          "volume": 96.45,
          "close_time": 1774439999999,
          "quote_volume": 842.6292,
          "trades": 8,
          "taker_buy_base": 55.79,
          "taker_buy_quote": 487.6274
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 8.75,
          "high": 8.76,
          "low": 8.7,
          "close": 8.75,
          "volume": 304.16,
          "close_time": 1774443599999,
          "quote_volume": 2653.6469,
          "trades": 19,
          "taker_buy_base": 159.72,
          "taker_buy_quote": 1393.47
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 8.76,
          "high": 8.78,
          "low": 8.7,
          "close": 8.7,
          "volume": 324.8,
          "close_time": 1774447199999,
          "quote_volume": 2843.6469,
          "trades": 17,
          "taker_buy_base": 121.16,
          "taker_buy_quote": 1060.4715
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 8.7,
          "high": 8.73,
          "low": 8.7,
          "close": 8.71,
          "volume": 137.06,
          "close_time": 1774450799999,
          "quote_volume": 1194.1492,
          "trades": 14,
          "taker_buy_base": 48.78,
          "taker_buy_quote": 425.5915
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.66,
          "close": 8.68,
          "volume": 756.57,
          "close_time": 1774454399999,
          "quote_volume": 6575.2734,
          "trades": 165,
          "taker_buy_base": 437.65,
          "taker_buy_quote": 3803.5428
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 8.68,
          "high": 8.76,
          "low": 8.68,
          "close": 8.71,
          "volume": 343.22,
          "close_time": 1774457999999,
          "quote_volume": 2986.4566,
          "trades": 65,
          "taker_buy_base": 187.95,
          "taker_buy_quote": 1635.2567
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.68,
          "close": 8.69,
          "volume": 250.79,
          "close_time": 1774461599999,
          "quote_volume": 2181.1827,
          "trades": 27,
          "taker_buy_base": 54.88,
          "taker_buy_quote": 477.6613
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.66,
          "close": 8.67,
          "volume": 643.05,
          "close_time": 1774465199999,
          "quote_volume": 5584.6125,
          "trades": 36,
          "taker_buy_base": 110.49,
          "taker_buy_quote": 960.9124
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.65,
          "close": 8.67,
          "volume": 106.72,
          "close_time": 1774468799999,
          "quote_volume": 924.8997,
          "trades": 21,
          "taker_buy_base": 75.45,
          "taker_buy_quote": 653.8357
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.61,
          "close": 8.63,
          "volume": 125.74,
          "close_time": 1774472399999,
          "quote_volume": 1086.4894,
          "trades": 26,
          "taker_buy_base": 37.82,
          "taker_buy_quote": 326.1985
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 8.62,
          "high": 8.65,
          "low": 8.62,
          "close": 8.65,
          "volume": 115.63,
          "close_time": 1774475999999,
          "quote_volume": 998.0208,
          "trades": 15,
          "taker_buy_base": 64.17,
          "taker_buy_quote": 553.4146
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 8.65,
          "high": 8.71,
          "low": 8.64,
          "close": 8.68,
          "volume": 126.25,
          "close_time": 1774479599999,
          "quote_volume": 1095.5229,
          "trades": 15,
          "taker_buy_base": 69.84,
          "taker_buy_quote": 605.5698
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 8.66,
          "high": 8.67,
          "low": 8.66,
          "close": 8.67,
          "volume": 24.65,
          "close_time": 1774483199999,
          "quote_volume": 213.6974,
          "trades": 2,
          "taker_buy_base": 22.84,
          "taker_buy_quote": 198.0228
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.64,
          "close": 8.66,
          "volume": 97.84,
          "close_time": 1774486799999,
          "quote_volume": 847.5751,
          "trades": 11,
          "taker_buy_base": 70.54,
          "taker_buy_quote": 611.18
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 8.67,
          "high": 8.69,
          "low": 8.65,
          "close": 8.68,
          "volume": 453.93,
          "close_time": 1774490399999,
          "quote_volume": 3936.6339,
          "trades": 24,
          "taker_buy_base": 135.11,
          "taker_buy_quote": 1173.656
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 8.66,
          "high": 8.66,
          "low": 8.59,
          "close": 8.61,
          "volume": 141.38,
          "close_time": 1774493999999,
          "quote_volume": 1219.2812,
          "trades": 17,
          "taker_buy_base": 72.17,
          "taker_buy_quote": 621.5727
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 8.59,
          "high": 8.6,
          "low": 8.55,
          "close": 8.57,
          "volume": 121.52,
          "close_time": 1774497599999,
          "quote_volume": 1041.2449,
          "trades": 20,
          "taker_buy_base": 47.73,
          "taker_buy_quote": 408.6957
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.54,
          "close": 8.55,
          "volume": 61.07,
          "close_time": 1774501199999,
          "quote_volume": 522.2321,
          "trades": 9,
          "taker_buy_base": 52.69,
          "taker_buy_quote": 450.5123
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 8.54,
          "high": 8.54,
          "low": 8.47,
          "close": 8.47,
          "volume": 620.54,
          "close_time": 1774504799999,
          "quote_volume": 5297.3238,
          "trades": 21,
          "taker_buy_base": 44.94,
          "taker_buy_quote": 383.3163
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 8.46,
          "high": 8.48,
          "low": 8.44,
          "close": 8.45,
          "volume": 236.76,
          "close_time": 1774508399999,
          "quote_volume": 2002.097,
          "trades": 25,
          "taker_buy_base": 121.9,
          "taker_buy_quote": 1031.1282
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 8.47,
          "high": 8.47,
          "low": 8.43,
          "close": 8.46,
          "volume": 448.89,
          "close_time": 1774511999999,
          "quote_volume": 3787.0642,
          "trades": 15,
          "taker_buy_base": 33.95,
          "taker_buy_quote": 287.1974
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 8.46,
          "high": 8.46,
          "low": 8.4,
          "close": 8.43,
          "volume": 299.51,
          "close_time": 1774515599999,
          "quote_volume": 2521.1735,
          "trades": 65,
          "taker_buy_base": 139.38,
          "taker_buy_quote": 1173.1603
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.35,
          "close": 8.37,
          "volume": 185.61,
          "close_time": 1774519199999,
          "quote_volume": 1557.6394,
          "trades": 29,
          "taker_buy_base": 95.54,
          "taker_buy_quote": 801.6456
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 8.35,
          "high": 8.36,
          "low": 8.33,
          "close": 8.33,
          "volume": 236.4,
          "close_time": 1774522799999,
          "quote_volume": 1971.5614,
          "trades": 29,
          "taker_buy_base": 124.07,
          "taker_buy_quote": 1035.1887
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 8.34,
          "high": 8.35,
          "low": 8.29,
          "close": 8.29,
          "volume": 253.12,
          "close_time": 1774526399999,
          "quote_volume": 2101.8446,
          "trades": 19,
          "taker_buy_base": 50.15,
          "taker_buy_quote": 417.4221
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 8.29,
          "high": 8.3,
          "low": 8.26,
          "close": 8.29,
          "volume": 344.37,
          "close_time": 1774529999999,
          "quote_volume": 2851.971,
          "trades": 31,
          "taker_buy_base": 135.8,
          "taker_buy_quote": 1125.9333
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 8.3,
          "high": 8.35,
          "low": 8.27,
          "close": 8.35,
          "volume": 344.68,
          "close_time": 1774533599999,
          "quote_volume": 2862.222,
          "trades": 24,
          "taker_buy_base": 255.25,
          "taker_buy_quote": 2119.1203
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 8.33,
          "high": 8.34,
          "low": 8.3,
          "close": 8.3,
          "volume": 378.48,
          "close_time": 1774537199999,
          "quote_volume": 3150.3093,
          "trades": 35,
          "taker_buy_base": 167.38,
          "taker_buy_quote": 1393.2715
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.26,
          "close": 8.27,
          "volume": 142.49,
          "close_time": 1774540799999,
          "quote_volume": 1179.7263,
          "trades": 21,
          "taker_buy_base": 49.1,
          "taker_buy_quote": 406.3204
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.22,
          "close": 8.23,
          "volume": 438.92,
          "close_time": 1774544399999,
          "quote_volume": 3620.542,
          "trades": 22,
          "taker_buy_base": 311.39,
          "taker_buy_quote": 2568.9245
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 8.24,
          "high": 8.27,
          "low": 8.21,
          "close": 8.23,
          "volume": 4066.26,
          "close_time": 1774547999999,
          "quote_volume": 33573.9879,
          "trades": 101,
          "taker_buy_base": 625.56,
          "taker_buy_quote": 5160.4407
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 8.23,
          "high": 8.24,
          "low": 8.17,
          "close": 8.21,
          "volume": 159.39,
          "close_time": 1774551599999,
          "quote_volume": 1306.9545,
          "trades": 29,
          "taker_buy_base": 71.24,
          "taker_buy_quote": 584.3573
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.15,
          "close": 8.17,
          "volume": 524.13,
          "close_time": 1774555199999,
          "quote_volume": 4280.8944,
          "trades": 28,
          "taker_buy_base": 228.87,
          "taker_buy_quote": 1870.0718
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 8.16,
          "high": 8.26,
          "low": 8.15,
          "close": 8.21,
          "volume": 479.91,
          "close_time": 1774558799999,
          "quote_volume": 3942.9878,
          "trades": 36,
          "taker_buy_base": 333.4,
          "taker_buy_quote": 2738.6215
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 8.19,
          "high": 8.28,
          "low": 8.18,
          "close": 8.27,
          "volume": 158.21,
          "close_time": 1774562399999,
          "quote_volume": 1301.634,
          "trades": 30,
          "taker_buy_base": 93.15,
          "taker_buy_quote": 766.9347
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 8.23,
          "high": 8.24,
          "low": 8.19,
          "close": 8.22,
          "volume": 98.09,
          "close_time": 1774565999999,
          "quote_volume": 805.4751,
          "trades": 11,
          "taker_buy_base": 57.37,
          "taker_buy_quote": 471.0525
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.19,
          "close": 8.19,
          "volume": 56.11,
          "close_time": 1774569599999,
          "quote_volume": 460.9806,
          "trades": 12,
          "taker_buy_base": 10.48,
          "taker_buy_quote": 86.4004
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.2,
          "close": 8.2,
          "volume": 86.61,
          "close_time": 1774573199999,
          "quote_volume": 711.291,
          "trades": 9,
          "taker_buy_base": 54.45,
          "taker_buy_quote": 447.579
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.22,
          "close": 8.23,
          "volume": 49.16,
          "close_time": 1774576799999,
          "quote_volume": 404.4989,
          "trades": 6,
          "taker_buy_base": 49.16,
          "taker_buy_quote": 404.4989
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.21,
          "close": 8.23,
          "volume": 65.22,
          "close_time": 1774580399999,
          "quote_volume": 536.0188,
          "trades": 8,
          "taker_buy_base": 47.63,
          "taker_buy_quote": 391.6049
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.2,
          "close": 8.2,
          "volume": 124.12,
          "close_time": 1774583999999,
          "quote_volume": 1018.5207,
          "trades": 19,
          "taker_buy_base": 57.26,
          "taker_buy_quote": 469.9878
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 8.17,
          "high": 8.2,
          "low": 8.15,
          "close": 8.2,
          "volume": 45.13,
          "close_time": 1774587599999,
          "quote_volume": 369.3562,
          "trades": 10,
          "taker_buy_base": 2.03,
          "taker_buy_quote": 16.5957
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 8.2,
          "high": 8.21,
          "low": 8.19,
          "close": 8.19,
          "volume": 129.95,
          "close_time": 1774591199999,
          "quote_volume": 1065.1769,
          "trades": 9,
          "taker_buy_base": 67.52,
          "taker_buy_quote": 553.5199
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.18,
          "close": 8.19,
          "volume": 55.01,
          "close_time": 1774594799999,
          "quote_volume": 450.4341,
          "trades": 8,
          "taker_buy_base": 43.21,
          "taker_buy_quote": 353.8899
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 8.19,
          "high": 8.21,
          "low": 8.19,
          "close": 8.21,
          "volume": 162.85,
          "close_time": 1774598399999,
          "quote_volume": 1335.6595,
          "trades": 19,
          "taker_buy_base": 106.61,
          "taker_buy_quote": 874.2113
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.11,
          "close": 8.17,
          "volume": 148.0,
          "close_time": 1774601999999,
          "quote_volume": 1210.0209,
          "trades": 29,
          "taker_buy_base": 63.36,
          "taker_buy_quote": 517.7197
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 8.16,
          "high": 8.17,
          "low": 8.1,
          "close": 8.12,
          "volume": 97.35,
          "close_time": 1774605599999,
          "quote_volume": 790.7551,
          "trades": 19,
          "taker_buy_base": 49.65,
          "taker_buy_quote": 403.2761
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 7.97,
          "close": 7.98,
          "volume": 847.26,
          "close_time": 1774609199999,
          "quote_volume": 6837.0429,
          "trades": 71,
          "taker_buy_base": 325.78,
          "taker_buy_quote": 2622.6276
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 7.99,
          "high": 8.06,
          "low": 7.97,
          "close": 8.05,
          "volume": 288.65,
          "close_time": 1774612799999,
          "quote_volume": 2319.9126,
          "trades": 28,
          "taker_buy_base": 164.32,
          "taker_buy_quote": 1320.6558
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 8.05,
          "high": 8.07,
          "low": 8.02,
          "close": 8.07,
          "volume": 276.75,
          "close_time": 1774616399999,
          "quote_volume": 2226.2188,
          "trades": 31,
          "taker_buy_base": 178.94,
          "taker_buy_quote": 1440.111
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 8.07,
          "high": 8.12,
          "low": 8.03,
          "close": 8.05,
          "volume": 488.25,
          "close_time": 1774619999999,
          "quote_volume": 3938.2819,
          "trades": 43,
          "taker_buy_base": 248.31,
          "taker_buy_quote": 2005.337
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 8.06,
          "high": 8.09,
          "low": 8.03,
          "close": 8.07,
          "volume": 639.97,
          "close_time": 1774623599999,
          "quote_volume": 5161.1556,
          "trades": 57,
          "taker_buy_base": 320.75,
          "taker_buy_quote": 2591.3992
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 8.06,
          "high": 8.14,
          "low": 8.06,
          "close": 8.1,
          "volume": 301.22,
          "close_time": 1774627199999,
          "quote_volume": 2439.2947,
          "trades": 42,
          "taker_buy_base": 172.44,
          "taker_buy_quote": 1396.3372
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 8.08,
          "high": 8.09,
          "low": 8.06,
          "close": 8.07,
          "volume": 145.88,
          "close_time": 1774630799999,
          "quote_volume": 1178.328,
          "trades": 19,
          "taker_buy_base": 56.16,
          "taker_buy_quote": 453.3752
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 8.08,
          "high": 8.11,
          "low": 8.06,
          "close": 8.07,
          "volume": 219.38,
          "close_time": 1774634399999,
          "quote_volume": 1773.4171,
          "trades": 23,
          "taker_buy_base": 81.33,
          "taker_buy_quote": 657.4423
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 8.06,
          "high": 8.07,
          "low": 8.02,
          "close": 8.06,
          "volume": 346.51,
          "close_time": 1774637999999,
          "quote_volume": 2787.8618,
          "trades": 24,
          "taker_buy_base": 57.23,
          "taker_buy_quote": 460.9124
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 8.06,
          "high": 8.09,
          "low": 8.04,
          "close": 8.08,
          "volume": 446.59,
          "close_time": 1774641599999,
          "quote_volume": 3600.2526,
          "trades": 29,
          "taker_buy_base": 284.37,
          "taker_buy_quote": 2290.6496
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 8.05,
          "close": 8.09,
          "volume": 389.16,
          "close_time": 1774645199999,
          "quote_volume": 3137.6819,
          "trades": 20,
          "taker_buy_base": 101.8,
          "taker_buy_quote": 822.1961
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 8.1,
          "high": 8.11,
          "low": 8.07,
          "close": 8.08,
          "volume": 763.11,
          "close_time": 1774648799999,
          "quote_volume": 6179.5249,
          "trades": 31,
          "taker_buy_base": 594.22,
          "taker_buy_quote": 4812.4517
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 8.07,
          "high": 8.08,
          "low": 8.05,
          "close": 8.07,
          "volume": 154.73,
          "close_time": 1774652399999,
          "quote_volume": 1247.9979,
          "trades": 14,
          "taker_buy_base": 50.77,
          "taker_buy_quote": 409.8339
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 8.06,
          "high": 8.08,
          "low": 8.06,
          "close": 8.08,
          "volume": 9.37,
          "close_time": 1774655999999,
          "quote_volume": 75.6934,
          "trades": 6,
          "taker_buy_base": 4.96,
          "taker_buy_quote": 40.0768
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.09,
          "high": 8.11,
          "low": 8.09,
          "close": 8.11,
          "volume": 21.74,
          "close_time": 1774659599999,
          "quote_volume": 175.9916,
          "trades": 6,
          "taker_buy_base": 5.75,
          "taker_buy_quote": 46.6325
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 8.07,
          "high": 8.07,
          "low": 8.03,
          "close": 8.03,
          "volume": 19.32,
          "close_time": 1774663199999,
          "quote_volume": 155.401,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 8.07,
          "high": 8.1,
          "low": 8.06,
          "close": 8.07,
          "volume": 68.28,
          "close_time": 1774666799999,
          "quote_volume": 551.2171,
          "trades": 10,
          "taker_buy_base": 29.27,
          "taker_buy_quote": 236.3302
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 8.09,
          "high": 8.1,
          "low": 8.08,
          "close": 8.08,
          "volume": 71.73,
          "close_time": 1774670399999,
          "quote_volume": 579.8766,
          "trades": 13,
          "taker_buy_base": 48.51,
          "taker_buy_quote": 392.259
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 8.09,
          "high": 8.09,
          "low": 8.06,
          "close": 8.08,
          "volume": 47.79,
          "close_time": 1774673999999,
          "quote_volume": 385.9319,
          "trades": 13,
          "taker_buy_base": 23.23,
          "taker_buy_quote": 187.7273
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 8.08,
          "high": 8.1,
          "low": 8.08,
          "close": 8.09,
          "volume": 45.09,
          "close_time": 1774677599999,
          "quote_volume": 364.4282,
          "trades": 11,
          "taker_buy_base": 12.57,
          "taker_buy_quote": 101.6666
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 8.1,
          "high": 8.14,
          "low": 8.09,
          "close": 8.1,
          "volume": 254.1,
          "close_time": 1774681199999,
          "quote_volume": 2063.8186,
          "trades": 29,
          "taker_buy_base": 130.32,
          "taker_buy_quote": 1058.884
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 8.12,
          "high": 8.18,
          "low": 8.12,
          "close": 8.18,
          "volume": 347.54,
          "close_time": 1774684799999,
          "quote_volume": 2832.3291,
          "trades": 29,
          "taker_buy_base": 195.89,
          "taker_buy_quote": 1596.7068
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.16,
          "close": 8.17,
          "volume": 144.73,
          "close_time": 1774688399999,
          "quote_volume": 1183.1193,
          "trades": 20,
          "taker_buy_base": 93.85,
          "taker_buy_quote": 767.1957
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.13,
          "close": 8.14,
          "volume": 66.24,
          "close_time": 1774691999999,
          "quote_volume": 540.0983,
          "trades": 8,
          "taker_buy_base": 21.49,
          "taker_buy_quote": 175.3584
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 8.14,
          "high": 8.17,
          "low": 8.12,
          "close": 8.12,
          "volume": 212.66,
          "close_time": 1774695599999,
          "quote_volume": 1733.3877,
          "trades": 27,
          "taker_buy_base": 112.76,
          "taker_buy_quote": 920.0201
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 8.15,
          "high": 8.15,
          "low": 8.13,
          "close": 8.14,
          "volume": 60.18,
          "close_time": 1774699199999,
          "quote_volume": 489.9061,
          "trades": 14,
          "taker_buy_base": 9.64,
          "taker_buy_quote": 78.5302
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 8.14,
          "high": 8.17,
          "low": 8.1,
          "close": 8.13,
          "volume": 642.02,
          "close_time": 1774702799999,
          "quote_volume": 5208.4901,
          "trades": 30,
          "taker_buy_base": 88.07,
          "taker_buy_quote": 716.4115
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 8.13,
          "high": 8.26,
          "low": 8.13,
          "close": 8.2,
          "volume": 1312.1,
          "close_time": 1774706399999,
          "quote_volume": 10799.401,
          "trades": 68,
          "taker_buy_base": 650.91,
          "taker_buy_quote": 5352.5244
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.14,
          "close": 8.17,
          "volume": 335.35,
          "close_time": 1774709999999,
          "quote_volume": 2738.8395,
          "trades": 48,
          "taker_buy_base": 136.37,
          "taker_buy_quote": 1113.9359
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 8.18,
          "high": 8.24,
          "low": 8.18,
          "close": 8.19,
          "volume": 363.18,
          "close_time": 1774713599999,
          "quote_volume": 2979.7742,
          "trades": 31,
          "taker_buy_base": 150.93,
          "taker_buy_quote": 1237.3764
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.19,
          "close": 8.19,
          "volume": 12.2,
          "close_time": 1774717199999,
          "quote_volume": 100.0226,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.15,
          "close": 8.15,
          "volume": 96.37,
          "close_time": 1774720799999,
          "quote_volume": 787.7753,
          "trades": 17,
          "taker_buy_base": 27.53,
          "taker_buy_quote": 224.9357
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 8.17,
          "high": 8.18,
          "low": 8.15,
          "close": 8.17,
          "volume": 113.11,
          "close_time": 1774724399999,
          "quote_volume": 923.9898,
          "trades": 13,
          "taker_buy_base": 68.44,
          "taker_buy_quote": 559.5669
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.15,
          "close": 8.15,
          "volume": 45.5,
          "close_time": 1774727999999,
          "quote_volume": 370.965,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.16,
          "close": 8.16,
          "volume": 86.0,
          "close_time": 1774731599999,
          "quote_volume": 702.3816,
          "trades": 13,
          "taker_buy_base": 28.54,
          "taker_buy_quote": 233.0201
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 8.16,
          "high": 8.16,
          "low": 8.1,
          "close": 8.11,
          "volume": 78.11,
          "close_time": 1774735199999,
          "quote_volume": 636.379,
          "trades": 16,
          "taker_buy_base": 24.8,
          "taker_buy_quote": 202.068
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 8.11,
          "high": 8.11,
          "low": 8.06,
          "close": 8.09,
          "volume": 619.11,
          "close_time": 1774738799999,
          "quote_volume": 4996.1176,
          "trades": 30,
          "taker_buy_base": 62.01,
          "taker_buy_quote": 501.8619
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 8.08,
          "high": 8.08,
          "low": 8.0,
          "close": 8.04,
          "volume": 883.58,
          "close_time": 1774742399999,
          "quote_volume": 7111.091,
          "trades": 30,
          "taker_buy_base": 439.29,
          "taker_buy_quote": 3537.6182
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.0,
          "high": 8.01,
          "low": 7.99,
          "close": 8.01,
          "volume": 12.61,
          "close_time": 1774745999999,
          "quote_volume": 100.8523,
          "trades": 6,
          "taker_buy_base": 3.75,
          "taker_buy_quote": 30.0375
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 8.04,
          "high": 8.06,
          "low": 8.04,
          "close": 8.06,
          "volume": 121.84,
          "close_time": 1774749599999,
          "quote_volume": 980.3528,
          "trades": 10,
          "taker_buy_base": 110.65,
          "taker_buy_quote": 890.3852
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 8.04,
          "high": 8.05,
          "low": 8.04,
          "close": 8.04,
          "volume": 26.54,
          "close_time": 1774753199999,
          "quote_volume": 213.4124,
          "trades": 7,
          "taker_buy_base": 26.54,
          "taker_buy_quote": 213.4124
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 8.05,
          "high": 8.07,
          "low": 8.05,
          "close": 8.07,
          "volume": 32.29,
          "close_time": 1774756799999,
          "quote_volume": 260.2195,
          "trades": 7,
          "taker_buy_base": 32.29,
          "taker_buy_quote": 260.2195
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 8.07,
          "high": 8.07,
          "low": 8.05,
          "close": 8.05,
          "volume": 63.79,
          "close_time": 1774760399999,
          "quote_volume": 513.7357,
          "trades": 9,
          "taker_buy_base": 47.73,
          "taker_buy_quote": 384.2921
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 8.04,
          "high": 8.04,
          "low": 8.02,
          "close": 8.03,
          "volume": 70.54,
          "close_time": 1774763999999,
          "quote_volume": 566.5701,
          "trades": 10,
          "taker_buy_base": 53.45,
          "taker_buy_quote": 429.3871
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 8.05,
          "high": 8.05,
          "low": 8.01,
          "close": 8.03,
          "volume": 84.36,
          "close_time": 1774767599999,
          "quote_volume": 676.8295,
          "trades": 12,
          "taker_buy_base": 32.05,
          "taker_buy_quote": 257.4396
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 8.03,
          "high": 8.04,
          "low": 7.98,
          "close": 8.03,
          "volume": 1130.45,
          "close_time": 1774771199999,
          "quote_volume": 9040.3989,
          "trades": 52,
          "taker_buy_base": 376.9,
          "taker_buy_quote": 3016.6969
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 8.02,
          "high": 8.02,
          "low": 8.01,
          "close": 8.02,
          "volume": 777.57,
          "close_time": 1774774799999,
          "quote_volume": 6236.0128,
          "trades": 15,
          "taker_buy_base": 776.25,
          "taker_buy_quote": 6225.4264
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 8.01,
          "high": 8.01,
          "low": 8.0,
          "close": 8.0,
          "volume": 174.34,
          "close_time": 1774778399999,
          "quote_volume": 1395.7816,
          "trades": 15,
          "taker_buy_base": 146.98,
          "taker_buy_quote": 1176.85
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 8.0,
          "high": 8.01,
          "low": 7.98,
          "close": 7.99,
          "volume": 275.83,
          "close_time": 1774781999999,
          "quote_volume": 2203.3319,
          "trades": 27,
          "taker_buy_base": 42.02,
          "taker_buy_quote": 335.7352
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 8.0,
          "high": 8.03,
          "low": 8.0,
          "close": 8.02,
          "volume": 378.5,
          "close_time": 1774785599999,
          "quote_volume": 3035.4595,
          "trades": 24,
          "taker_buy_base": 315.64,
          "taker_buy_quote": 2532.0507
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 8.01,
          "high": 8.01,
          "low": 7.98,
          "close": 7.98,
          "volume": 120.35,
          "close_time": 1774789199999,
          "quote_volume": 963.2502,
          "trades": 16,
          "taker_buy_base": 74.25,
          "taker_buy_quote": 594.2895
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 7.97,
          "high": 7.98,
          "low": 7.93,
          "close": 7.96,
          "volume": 583.42,
          "close_time": 1774792799999,
          "quote_volume": 4643.7884,
          "trades": 70,
          "taker_buy_base": 70.37,
          "taker_buy_quote": 559.9953
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 7.94,
          "high": 7.97,
          "low": 7.94,
          "close": 7.97,
          "volume": 453.94,
          "close_time": 1774796399999,
          "quote_volume": 3616.9254,
          "trades": 27,
          "taker_buy_base": 419.03,
          "taker_buy_quote": 3339.1233
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 7.97,
          "high": 7.98,
          "low": 7.93,
          "close": 7.95,
          "volume": 1445.46,
          "close_time": 1774799999999,
          "quote_volume": 11482.2881,
          "trades": 65,
          "taker_buy_base": 115.4,
          "taker_buy_quote": 917.7619
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 7.94,
          "high": 7.95,
          "low": 7.93,
          "close": 7.94,
          "volume": 181.3,
          "close_time": 1774803599999,
          "quote_volume": 1439.8113,
          "trades": 14,
          "taker_buy_base": 108.71,
          "taker_buy_quote": 862.967
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 7.94,
          "high": 7.94,
          "low": 7.89,
          "close": 7.93,
          "volume": 221.54,
          "close_time": 1774807199999,
          "quote_volume": 1753.1334,
          "trades": 30,
          "taker_buy_base": 94.98,
          "taker_buy_quote": 751.6959
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 7.93,
          "high": 7.96,
          "low": 7.92,
          "close": 7.95,
          "volume": 1198.26,
          "close_time": 1774810799999,
          "quote_volume": 9533.9537,
          "trades": 34,
          "taker_buy_base": 819.49,
          "taker_buy_quote": 6521.3638
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 7.95,
          "high": 7.95,
          "low": 7.94,
          "close": 7.95,
          "volume": 32.25,
          "close_time": 1774814399999,
          "quote_volume": 256.3809,
          "trades": 7,
          "taker_buy_base": 4.7,
          "taker_buy_quote": 37.365
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 7.97,
          "high": 8.0,
          "low": 7.96,
          "close": 7.98,
          "volume": 147.58,
          "close_time": 1774817999999,
          "quote_volume": 1177.5505,
          "trades": 17,
          "taker_buy_base": 54.49,
          "taker_buy_quote": 434.9463
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 8.0,
          "high": 8.02,
          "low": 8.0,
          "close": 8.02,
          "volume": 29.36,
          "close_time": 1774821599999,
          "quote_volume": 235.145,
          "trades": 8,
          "taker_buy_base": 27.06,
          "taker_buy_quote": 216.745
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 8.02,
          "high": 8.02,
          "low": 7.76,
          "close": 7.9,
          "volume": 919.63,
          "close_time": 1774825199999,
          "quote_volume": 7215.8071,
          "trades": 80,
          "taker_buy_base": 332.79,
          "taker_buy_quote": 2604.864
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 7.94,
          "high": 7.95,
          "low": 7.9,
          "close": 7.95,
          "volume": 187.84,
          "close_time": 1774828799999,
          "quote_volume": 1487.5401,
          "trades": 27,
          "taker_buy_base": 147.87,
          "taker_buy_quote": 1171.5376
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 7.94,
          "high": 8.07,
          "low": 7.94,
          "close": 8.0,
          "volume": 165.67,
          "close_time": 1774832399999,
          "quote_volume": 1327.8037,
          "trades": 33,
          "taker_buy_base": 61.64,
          "taker_buy_quote": 494.5348
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 8.05,
          "high": 8.08,
          "low": 8.05,
          "close": 8.08,
          "volume": 28.0,
          "close_time": 1774835999999,
          "quote_volume": 225.8146,
          "trades": 6,
          "taker_buy_base": 17.82,
          "taker_buy_quote": 143.8656
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 8.1,
          "high": 8.21,
          "low": 8.1,
          "close": 8.2,
          "volume": 63.53,
          "close_time": 1774839599999,
          "quote_volume": 517.826,
          "trades": 21,
          "taker_buy_base": 52.9,
          "taker_buy_quote": 430.66
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.17,
          "close": 8.17,
          "volume": 20.67,
          "close_time": 1774843199999,
          "quote_volume": 169.1266,
          "trades": 4,
          "taker_buy_base": 2.57,
          "taker_buy_quote": 20.9969
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 8.19,
          "high": 8.23,
          "low": 8.19,
          "close": 8.21,
          "volume": 73.86,
          "close_time": 1774846799999,
          "quote_volume": 606.2016,
          "trades": 10,
          "taker_buy_base": 11.99,
          "taker_buy_quote": 98.6157
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.21,
          "close": 8.21,
          "volume": 293.6,
          "close_time": 1774850399999,
          "quote_volume": 2413.5035,
          "trades": 12,
          "taker_buy_base": 26.1,
          "taker_buy_quote": 214.6688
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 8.2,
          "close": 8.2,
          "volume": 39.0,
          "close_time": 1774853999999,
          "quote_volume": 320.3163,
          "trades": 7,
          "taker_buy_base": 18.2,
          "taker_buy_quote": 149.604
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 8.2,
          "high": 8.32,
          "low": 8.2,
          "close": 8.32,
          "volume": 1120.84,
          "close_time": 1774857599999,
          "quote_volume": 9276.6374,
          "trades": 75,
          "taker_buy_base": 626.86,
          "taker_buy_quote": 5186.0395
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 8.33,
          "high": 8.38,
          "low": 8.27,
          "close": 8.28,
          "volume": 315.96,
          "close_time": 1774861199999,
          "quote_volume": 2634.4778,
          "trades": 81,
          "taker_buy_base": 136.7,
          "taker_buy_quote": 1141.7668
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 8.25,
          "high": 8.27,
          "low": 8.21,
          "close": 8.21,
          "volume": 1030.49,
          "close_time": 1774864799999,
          "quote_volume": 8483.176,
          "trades": 32,
          "taker_buy_base": 203.41,
          "taker_buy_quote": 1678.0824
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 8.21,
          "high": 8.24,
          "low": 8.18,
          "close": 8.24,
          "volume": 351.08,
          "close_time": 1774868399999,
          "quote_volume": 2878.247,
          "trades": 19,
          "taker_buy_base": 297.79,
          "taker_buy_quote": 2441.3082
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 8.24,
          "high": 8.32,
          "low": 8.24,
          "close": 8.28,
          "volume": 211.61,
          "close_time": 1774871999999,
          "quote_volume": 1752.6112,
          "trades": 35,
          "taker_buy_base": 126.05,
          "taker_buy_quote": 1044.2156
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 8.26,
          "high": 8.28,
          "low": 8.26,
          "close": 8.26,
          "volume": 25.99,
          "close_time": 1774875599999,
          "quote_volume": 215.0313,
          "trades": 7,
          "taker_buy_base": 1.52,
          "taker_buy_quote": 12.5778
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 8.28,
          "high": 8.29,
          "low": 8.2,
          "close": 8.21,
          "volume": 292.69,
          "close_time": 1774879199999,
          "quote_volume": 2413.228,
          "trades": 25,
          "taker_buy_base": 212.92,
          "taker_buy_quote": 1756.5023
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 8.21,
          "high": 8.24,
          "low": 8.18,
          "close": 8.24,
          "volume": 105.5,
          "close_time": 1774882799999,
          "quote_volume": 867.474,
          "trades": 17,
          "taker_buy_base": 95.54,
          "taker_buy_quote": 785.6697
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.18,
          "close": 8.2,
          "volume": 291.35,
          "close_time": 1774886399999,
          "quote_volume": 2389.1417,
          "trades": 20,
          "taker_buy_base": 126.5,
          "taker_buy_quote": 1039.5098
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.15,
          "close": 8.18,
          "volume": 561.1,
          "close_time": 1774889999999,
          "quote_volume": 4587.2483,
          "trades": 46,
          "taker_buy_base": 339.05,
          "taker_buy_quote": 2773.0941
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 8.15,
          "high": 8.16,
          "low": 8.11,
          "close": 8.13,
          "volume": 921.89,
          "close_time": 1774893599999,
          "quote_volume": 7486.7958,
          "trades": 24,
          "taker_buy_base": 23.29,
          "taker_buy_quote": 189.7534
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 8.11,
          "high": 8.11,
          "low": 8.08,
          "close": 8.08,
          "volume": 60.02,
          "close_time": 1774897199999,
          "quote_volume": 485.3885,
          "trades": 11,
          "taker_buy_base": 22.79,
          "taker_buy_quote": 184.3843
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 8.08,
          "high": 8.08,
          "low": 8.03,
          "close": 8.07,
          "volume": 1034.54,
          "close_time": 1774900799999,
          "quote_volume": 8342.2567,
          "trades": 44,
          "taker_buy_base": 912.47,
          "taker_buy_quote": 7359.3515
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 8.07,
          "high": 8.1,
          "low": 8.06,
          "close": 8.06,
          "volume": 501.69,
          "close_time": 1774904399999,
          "quote_volume": 4059.2026,
          "trades": 20,
          "taker_buy_base": 468.86,
          "taker_buy_quote": 3794.2044
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 8.11,
          "high": 8.14,
          "low": 8.09,
          "close": 8.09,
          "volume": 48.49,
          "close_time": 1774907999999,
          "quote_volume": 393.4616,
          "trades": 15,
          "taker_buy_base": 24.04,
          "taker_buy_quote": 195.3856
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 8.13,
          "high": 8.15,
          "low": 8.1,
          "close": 8.11,
          "volume": 530.07,
          "close_time": 1774911599999,
          "quote_volume": 4302.3463,
          "trades": 14,
          "taker_buy_base": 283.05,
          "taker_buy_quote": 2299.0141
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 8.07,
          "high": 8.07,
          "low": 8.05,
          "close": 8.06,
          "volume": 70.06,
          "close_time": 1774915199999,
          "quote_volume": 564.1354,
          "trades": 9,
          "taker_buy_base": 22.42,
          "taker_buy_quote": 180.5196
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.06,
          "high": 8.08,
          "low": 8.06,
          "close": 8.07,
          "volume": 5.7,
          "close_time": 1774918799999,
          "quote_volume": 45.9832,
          "trades": 4,
          "taker_buy_base": 3.13,
          "taker_buy_quote": 25.2518
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 8.11,
          "high": 8.21,
          "low": 8.11,
          "close": 8.16,
          "volume": 158.05,
          "close_time": 1774922399999,
          "quote_volume": 1293.9187,
          "trades": 19,
          "taker_buy_base": 45.23,
          "taker_buy_quote": 369.2755
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 8.19,
          "high": 8.21,
          "low": 8.18,
          "close": 8.19,
          "volume": 40.78,
          "close_time": 1774925999999,
          "quote_volume": 334.037,
          "trades": 6,
          "taker_buy_base": 24.13,
          "taker_buy_quote": 197.587
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 8.17,
          "high": 8.17,
          "low": 8.14,
          "close": 8.14,
          "volume": 17.77,
          "close_time": 1774929599999,
          "quote_volume": 144.9746,
          "trades": 8,
          "taker_buy_base": 8.84,
          "taker_buy_quote": 72.129
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 8.14,
          "high": 8.16,
          "low": 8.11,
          "close": 8.11,
          "volume": 1762.05,
          "close_time": 1774933199999,
          "quote_volume": 14330.237,
          "trades": 45,
          "taker_buy_base": 694.23,
          "taker_buy_quote": 5653.4923
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 8.14,
          "high": 8.14,
          "low": 8.12,
          "close": 8.13,
          "volume": 13.86,
          "close_time": 1774936799999,
          "quote_volume": 112.6871,
          "trades": 4,
          "taker_buy_base": 3.2,
          "taker_buy_quote": 26.048
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 8.12,
          "high": 8.17,
          "low": 8.12,
          "close": 8.17,
          "volume": 24.1,
          "close_time": 1774940399999,
          "quote_volume": 196.4533,
          "trades": 5,
          "taker_buy_base": 23.35,
          "taker_buy_quote": 190.3633
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 8.16,
          "high": 8.17,
          "low": 8.11,
          "close": 8.14,
          "volume": 56.69,
          "close_time": 1774943999999,
          "quote_volume": 461.5474,
          "trades": 11,
          "taker_buy_base": 14.76,
          "taker_buy_quote": 120.1946
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 8.09,
          "close": 8.1,
          "volume": 409.54,
          "close_time": 1774947599999,
          "quote_volume": 3324.5326,
          "trades": 27,
          "taker_buy_base": 300.1,
          "taker_buy_quote": 2434.1711
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 8.1,
          "high": 8.1,
          "low": 7.99,
          "close": 8.02,
          "volume": 125.22,
          "close_time": 1774951199999,
          "quote_volume": 1008.0486,
          "trades": 28,
          "taker_buy_base": 12.54,
          "taker_buy_quote": 100.9235
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 8.02,
          "high": 8.03,
          "low": 8.02,
          "close": 8.02,
          "volume": 24.37,
          "close_time": 1774954799999,
          "quote_volume": 195.4573,
          "trades": 5,
          "taker_buy_base": 19.88,
          "taker_buy_quote": 159.4376
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 8.01,
          "high": 8.08,
          "low": 8.01,
          "close": 8.06,
          "volume": 194.39,
          "close_time": 1774958399999,
          "quote_volume": 1565.4944,
          "trades": 23,
          "taker_buy_base": 42.31,
          "taker_buy_quote": 341.1042
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 8.09,
          "high": 8.1,
          "low": 8.07,
          "close": 8.08,
          "volume": 182.25,
          "close_time": 1774961999999,
          "quote_volume": 1475.1139,
          "trades": 22,
          "taker_buy_base": 156.32,
          "taker_buy_quote": 1265.5598
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 8.07,
          "high": 8.15,
          "low": 8.07,
          "close": 8.12,
          "volume": 156.1,
          "close_time": 1774965599999,
          "quote_volume": 1269.116,
          "trades": 21,
          "taker_buy_base": 46.5,
          "taker_buy_quote": 377.6548
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 8.14,
          "high": 8.17,
          "low": 8.04,
          "close": 8.06,
          "volume": 931.62,
          "close_time": 1774969199999,
          "quote_volume": 7561.3197,
          "trades": 57,
          "taker_buy_base": 800.95,
          "taker_buy_quote": 6502.1442
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 8.07,
          "high": 8.13,
          "low": 8.07,
          "close": 8.1,
          "volume": 831.36,
          "close_time": 1774972799999,
          "quote_volume": 6718.8249,
          "trades": 41,
          "taker_buy_base": 307.99,
          "taker_buy_quote": 2488.6775
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 8.09,
          "high": 8.19,
          "low": 8.09,
          "close": 8.16,
          "volume": 510.13,
          "close_time": 1774976399999,
          "quote_volume": 4143.9911,
          "trades": 36,
          "taker_buy_base": 413.25,
          "taker_buy_quote": 3356.1547
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 8.17,
          "high": 8.24,
          "low": 8.13,
          "close": 8.13,
          "volume": 4511.67,
          "close_time": 1774979999999,
          "quote_volume": 36751.5669,
          "trades": 71,
          "taker_buy_base": 3144.32,
          "taker_buy_quote": 25601.82
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.16,
          "close": 8.18,
          "volume": 80.34,
          "close_time": 1774983599999,
          "quote_volume": 657.1185,
          "trades": 14,
          "taker_buy_base": 49.52,
          "taker_buy_quote": 405.0261
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.16,
          "close": 8.19,
          "volume": 66.79,
          "close_time": 1774987199999,
          "quote_volume": 546.0969,
          "trades": 13,
          "taker_buy_base": 29.84,
          "taker_buy_quote": 244.321
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.18,
          "close": 8.19,
          "volume": 39.65,
          "close_time": 1774990799999,
          "quote_volume": 324.9945,
          "trades": 14,
          "taker_buy_base": 23.39,
          "taker_buy_quote": 191.8217
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 8.17,
          "high": 8.2,
          "low": 8.17,
          "close": 8.2,
          "volume": 40.7,
          "close_time": 1774994399999,
          "quote_volume": 332.9557,
          "trades": 7,
          "taker_buy_base": 24.74,
          "taker_buy_quote": 202.5625
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 8.17,
          "high": 8.17,
          "low": 8.13,
          "close": 8.13,
          "volume": 237.16,
          "close_time": 1774997999999,
          "quote_volume": 1930.9289,
          "trades": 8,
          "taker_buy_base": 30.31,
          "taker_buy_quote": 247.2185
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.16,
          "close": 8.18,
          "volume": 280.36,
          "close_time": 1775001599999,
          "quote_volume": 2292.955,
          "trades": 5,
          "taker_buy_base": 278.36,
          "taker_buy_quote": 2276.615
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.17,
          "close": 8.17,
          "volume": 85.91,
          "close_time": 1775005199999,
          "quote_volume": 702.6196,
          "trades": 6,
          "taker_buy_base": 71.4,
          "taker_buy_quote": 584.0729
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 8.18,
          "high": 8.18,
          "low": 8.14,
          "close": 8.14,
          "volume": 33.76,
          "close_time": 1775008799999,
          "quote_volume": 275.3177,
          "trades": 8,
          "taker_buy_base": 16.15,
          "taker_buy_quote": 131.461
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.13,
          "close": 8.13,
          "volume": 2.14,
          "close_time": 1775012399999,
          "quote_volume": 17.3982,
          "trades": 1,
          "taker_buy_base": 2.14,
          "taker_buy_quote": 17.3982
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.16,
          "close": 8.17,
          "volume": 9.7,
          "close_time": 1775015999999,
          "quote_volume": 79.234,
          "trades": 5,
          "taker_buy_base": 9.7,
          "taker_buy_quote": 79.234
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 8.17,
          "high": 8.18,
          "low": 8.17,
          "close": 8.18,
          "volume": 17.78,
          "close_time": 1775019599999,
          "quote_volume": 145.3701,
          "trades": 3,
          "taker_buy_base": 10.75,
          "taker_buy_quote": 87.935
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 8.15,
          "high": 8.27,
          "low": 8.15,
          "close": 8.27,
          "volume": 420.14,
          "close_time": 1775023199999,
          "quote_volume": 3458.921,
          "trades": 43,
          "taker_buy_base": 309.71,
          "taker_buy_quote": 2548.9522
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 8.27,
          "high": 8.34,
          "low": 8.27,
          "close": 8.34,
          "volume": 151.58,
          "close_time": 1775026799999,
          "quote_volume": 1261.5795,
          "trades": 25,
          "taker_buy_base": 105.26,
          "taker_buy_quote": 877.0224
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 8.34,
          "high": 8.35,
          "low": 8.3,
          "close": 8.31,
          "volume": 312.78,
          "close_time": 1775030399999,
          "quote_volume": 2607.3433,
          "trades": 21,
          "taker_buy_base": 9.0,
          "taker_buy_quote": 75.0417
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.28,
          "close": 8.28,
          "volume": 55.49,
          "close_time": 1775033999999,
          "quote_volume": 460.2774,
          "trades": 12,
          "taker_buy_base": 6.8,
          "taker_buy_quote": 56.508
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.22,
          "close": 8.25,
          "volume": 115.3,
          "close_time": 1775037599999,
          "quote_volume": 950.0459,
          "trades": 20,
          "taker_buy_base": 29.41,
          "taker_buy_quote": 242.6072
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 8.27,
          "high": 8.27,
          "low": 8.26,
          "close": 8.27,
          "volume": 38.53,
          "close_time": 1775041199999,
          "quote_volume": 318.3609,
          "trades": 4,
          "taker_buy_base": 10.31,
          "taker_buy_quote": 85.2637
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 8.26,
          "high": 8.3,
          "low": 8.26,
          "close": 8.29,
          "volume": 173.77,
          "close_time": 1775044799999,
          "quote_volume": 1440.8692,
          "trades": 17,
          "taker_buy_base": 163.31,
          "taker_buy_quote": 1354.1558
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 8.31,
          "high": 8.35,
          "low": 8.28,
          "close": 8.31,
          "volume": 1061.51,
          "close_time": 1775048399999,
          "quote_volume": 8842.1418,
          "trades": 32,
          "taker_buy_base": 528.03,
          "taker_buy_quote": 4406.0704
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 8.28,
          "high": 8.29,
          "low": 8.22,
          "close": 8.23,
          "volume": 304.59,
          "close_time": 1775051999999,
          "quote_volume": 2509.3019,
          "trades": 17,
          "taker_buy_base": 256.56,
          "taker_buy_quote": 2113.3038
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 8.23,
          "high": 8.27,
          "low": 8.23,
          "close": 8.24,
          "volume": 309.39,
          "close_time": 1775055599999,
          "quote_volume": 2550.8789,
          "trades": 18,
          "taker_buy_base": 116.72,
          "taker_buy_quote": 963.8527
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 8.25,
          "high": 8.26,
          "low": 8.24,
          "close": 8.26,
          "volume": 78.44,
          "close_time": 1775059199999,
          "quote_volume": 647.5417,
          "trades": 10,
          "taker_buy_base": 38.72,
          "taker_buy_quote": 319.8065
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 8.26,
          "high": 8.28,
          "low": 8.26,
          "close": 8.28,
          "volume": 952.94,
          "close_time": 1775062799999,
          "quote_volume": 7871.4156,
          "trades": 31,
          "taker_buy_base": 924.71,
          "taker_buy_quote": 7638.1994
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 8.29,
          "high": 8.33,
          "low": 8.26,
          "close": 8.26,
          "volume": 112.27,
          "close_time": 1775066399999,
          "quote_volume": 931.1194,
          "trades": 19,
          "taker_buy_base": 46.9,
          "taker_buy_quote": 389.1955
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.2,
          "close": 8.2,
          "volume": 493.38,
          "close_time": 1775069999999,
          "quote_volume": 4053.834,
          "trades": 22,
          "taker_buy_base": 9.13,
          "taker_buy_quote": 75.3225
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 8.23,
          "high": 8.25,
          "low": 8.22,
          "close": 8.24,
          "volume": 118.3,
          "close_time": 1775073599999,
          "quote_volume": 974.4106,
          "trades": 15,
          "taker_buy_base": 50.46,
          "taker_buy_quote": 415.8591
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.2,
          "close": 8.21,
          "volume": 84.58,
          "close_time": 1775077199999,
          "quote_volume": 694.7301,
          "trades": 10,
          "taker_buy_base": 58.1,
          "taker_buy_quote": 477.1124
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 8.2,
          "high": 8.29,
          "low": 8.2,
          "close": 8.23,
          "volume": 451.99,
          "close_time": 1775080799999,
          "quote_volume": 3726.3448,
          "trades": 33,
          "taker_buy_base": 313.2,
          "taker_buy_quote": 2582.7038
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.2,
          "close": 8.2,
          "volume": 12.54,
          "close_time": 1775084399999,
          "quote_volume": 102.8644,
          "trades": 3,
          "taker_buy_base": 8.9,
          "taker_buy_quote": 72.98
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.18,
          "close": 8.18,
          "volume": 20.95,
          "close_time": 1775087999999,
          "quote_volume": 171.5806,
          "trades": 6,
          "taker_buy_base": 2.23,
          "taker_buy_quote": 18.2783
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 8.24,
          "high": 8.26,
          "low": 8.24,
          "close": 8.25,
          "volume": 50.33,
          "close_time": 1775091599999,
          "quote_volume": 415.412,
          "trades": 8,
          "taker_buy_base": 25.78,
          "taker_buy_quote": 212.8745
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.02,
          "close": 8.04,
          "volume": 386.67,
          "close_time": 1775095199999,
          "quote_volume": 3121.6989,
          "trades": 49,
          "taker_buy_base": 75.49,
          "taker_buy_quote": 612.4149
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 8.05,
          "high": 8.05,
          "low": 7.94,
          "close": 7.98,
          "volume": 237.15,
          "close_time": 1775098799999,
          "quote_volume": 1894.7037,
          "trades": 41,
          "taker_buy_base": 124.31,
          "taker_buy_quote": 991.4257
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 7.96,
          "high": 7.98,
          "low": 7.92,
          "close": 7.95,
          "volume": 194.24,
          "close_time": 1775102399999,
          "quote_volume": 1543.1467,
          "trades": 21,
          "taker_buy_base": 86.94,
          "taker_buy_quote": 692.295
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 7.95,
          "high": 7.95,
          "low": 7.91,
          "close": 7.93,
          "volume": 175.31,
          "close_time": 1775105999999,
          "quote_volume": 1388.7811,
          "trades": 12,
          "taker_buy_base": 60.77,
          "taker_buy_quote": 482.5033
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 7.93,
          "high": 7.96,
          "low": 7.9,
          "close": 7.95,
          "volume": 363.71,
          "close_time": 1775109599999,
          "quote_volume": 2881.2575,
          "trades": 23,
          "taker_buy_base": 288.51,
          "taker_buy_quote": 2285.5864
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 7.95,
          "high": 7.97,
          "low": 7.94,
          "close": 7.97,
          "volume": 238.07,
          "close_time": 1775113199999,
          "quote_volume": 1893.1085,
          "trades": 18,
          "taker_buy_base": 92.47,
          "taker_buy_quote": 736.6935
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 7.97,
          "high": 7.99,
          "low": 7.96,
          "close": 7.99,
          "volume": 2855.59,
          "close_time": 1775116799999,
          "quote_volume": 22780.9646,
          "trades": 70,
          "taker_buy_base": 109.61,
          "taker_buy_quote": 874.9356
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 7.98,
          "high": 7.99,
          "low": 7.92,
          "close": 7.93,
          "volume": 567.38,
          "close_time": 1775120399999,
          "quote_volume": 4512.7579,
          "trades": 26,
          "taker_buy_base": 119.47,
          "taker_buy_quote": 952.644
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 7.92,
          "high": 7.92,
          "low": 7.89,
          "close": 7.91,
          "volume": 60.82,
          "close_time": 1775123999999,
          "quote_volume": 480.7121,
          "trades": 11,
          "taker_buy_base": 9.86,
          "taker_buy_quote": 77.9926
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 7.89,
          "high": 7.91,
          "low": 7.88,
          "close": 7.91,
          "volume": 78.12,
          "close_time": 1775127599999,
          "quote_volume": 616.6298,
          "trades": 14,
          "taker_buy_base": 46.71,
          "taker_buy_quote": 368.9896
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 7.89,
          "high": 7.91,
          "low": 7.86,
          "close": 7.9,
          "volume": 155.95,
          "close_time": 1775131199999,
          "quote_volume": 1229.5553,
          "trades": 21,
          "taker_buy_base": 46.23,
          "taker_buy_quote": 364.8708
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 7.87,
          "high": 7.89,
          "low": 7.85,
          "close": 7.85,
          "volume": 77.54,
          "close_time": 1775134799999,
          "quote_volume": 609.7887,
          "trades": 17,
          "taker_buy_base": 59.77,
          "taker_buy_quote": 470.0517
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 7.83,
          "high": 7.86,
          "low": 7.81,
          "close": 7.83,
          "volume": 729.56,
          "close_time": 1775138399999,
          "quote_volume": 5705.3569,
          "trades": 43,
          "taker_buy_base": 436.21,
          "taker_buy_quote": 3411.8599
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 7.82,
          "high": 7.94,
          "low": 7.81,
          "close": 7.92,
          "volume": 389.47,
          "close_time": 1775141999999,
          "quote_volume": 3068.0672,
          "trades": 30,
          "taker_buy_base": 174.11,
          "taker_buy_quote": 1371.1277
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 7.92,
          "high": 7.92,
          "low": 7.87,
          "close": 7.89,
          "volume": 431.83,
          "close_time": 1775145599999,
          "quote_volume": 3410.8972,
          "trades": 16,
          "taker_buy_base": 424.94,
          "taker_buy_quote": 3356.5386
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 7.87,
          "high": 7.92,
          "low": 7.85,
          "close": 7.88,
          "volume": 299.69,
          "close_time": 1775149199999,
          "quote_volume": 2356.308,
          "trades": 22,
          "taker_buy_base": 88.16,
          "taker_buy_quote": 695.1014
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 7.87,
          "high": 7.9,
          "low": 7.82,
          "close": 7.82,
          "volume": 152.62,
          "close_time": 1775152799999,
          "quote_volume": 1202.6763,
          "trades": 19,
          "taker_buy_base": 41.38,
          "taker_buy_quote": 325.0547
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 7.82,
          "high": 7.88,
          "low": 7.82,
          "close": 7.88,
          "volume": 179.32,
          "close_time": 1775156399999,
          "quote_volume": 1406.2261,
          "trades": 12,
          "taker_buy_base": 170.79,
          "taker_buy_quote": 1339.5126
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 7.87,
          "high": 7.88,
          "low": 7.85,
          "close": 7.86,
          "volume": 75.84,
          "close_time": 1775159999999,
          "quote_volume": 596.1399,
          "trades": 12,
          "taker_buy_base": 63.75,
          "taker_buy_quote": 501.2212
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 7.87,
          "high": 7.88,
          "low": 7.84,
          "close": 7.88,
          "volume": 184.6,
          "close_time": 1775163599999,
          "quote_volume": 1451.6352,
          "trades": 16,
          "taker_buy_base": 71.77,
          "taker_buy_quote": 563.7839
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 7.87,
          "high": 7.87,
          "low": 7.82,
          "close": 7.85,
          "volume": 342.19,
          "close_time": 1775167199999,
          "quote_volume": 2688.738,
          "trades": 18,
          "taker_buy_base": 30.93,
          "taker_buy_quote": 242.8132
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 7.87,
          "high": 7.87,
          "low": 7.85,
          "close": 7.86,
          "volume": 48.87,
          "close_time": 1775170799999,
          "quote_volume": 384.2287,
          "trades": 10,
          "taker_buy_base": 25.68,
          "taker_buy_quote": 201.8956
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 7.86,
          "high": 7.87,
          "low": 7.86,
          "close": 7.87,
          "volume": 34.46,
          "close_time": 1775174399999,
          "quote_volume": 270.9823,
          "trades": 5,
          "taker_buy_base": 20.58,
          "taker_buy_quote": 161.7588
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 7.86,
          "high": 7.86,
          "low": 7.84,
          "close": 7.84,
          "volume": 588.07,
          "close_time": 1775177999999,
          "quote_volume": 4615.4901,
          "trades": 42,
          "taker_buy_base": 41.32,
          "taker_buy_quote": 324.362
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 7.86,
          "high": 7.89,
          "low": 7.85,
          "close": 7.85,
          "volume": 255.49,
          "close_time": 1775181599999,
          "quote_volume": 2009.3647,
          "trades": 22,
          "taker_buy_base": 216.21,
          "taker_buy_quote": 1700.6844
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 7.83,
          "high": 7.89,
          "low": 7.83,
          "close": 7.87,
          "volume": 63.82,
          "close_time": 1775185199999,
          "quote_volume": 500.3156,
          "trades": 11,
          "taker_buy_base": 16.1,
          "taker_buy_quote": 126.5298
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 7.87,
          "high": 7.9,
          "low": 7.87,
          "close": 7.9,
          "volume": 87.61,
          "close_time": 1775188799999,
          "quote_volume": 690.5983,
          "trades": 20,
          "taker_buy_base": 34.94,
          "taker_buy_quote": 275.408
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 7.9,
          "high": 7.94,
          "low": 7.9,
          "close": 7.94,
          "volume": 85.8,
          "close_time": 1775192399999,
          "quote_volume": 678.8018,
          "trades": 6,
          "taker_buy_base": 77.48,
          "taker_buy_quote": 612.9628
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 7.94,
          "high": 8.03,
          "low": 7.93,
          "close": 8.01,
          "volume": 479.94,
          "close_time": 1775195999999,
          "quote_volume": 3828.6416,
          "trades": 27,
          "taker_buy_base": 253.81,
          "taker_buy_quote": 2035.0222
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 8.01,
          "high": 8.04,
          "low": 7.98,
          "close": 8.04,
          "volume": 693.68,
          "close_time": 1775199599999,
          "quote_volume": 5565.7196,
          "trades": 14,
          "taker_buy_base": 636.64,
          "taker_buy_quote": 5108.5779
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 8.01,
          "high": 8.01,
          "low": 7.99,
          "close": 7.99,
          "volume": 29.44,
          "close_time": 1775203199999,
          "quote_volume": 235.3322,
          "trades": 7,
          "taker_buy_base": 4.08,
          "taker_buy_quote": 32.6558
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 7.99,
          "high": 8.01,
          "low": 7.99,
          "close": 8.0,
          "volume": 185.03,
          "close_time": 1775206799999,
          "quote_volume": 1480.7581,
          "trades": 19,
          "taker_buy_base": 45.36,
          "taker_buy_quote": 363.1597
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 8.0,
          "high": 8.04,
          "low": 7.99,
          "close": 8.04,
          "volume": 332.27,
          "close_time": 1775210399999,
          "quote_volume": 2658.9409,
          "trades": 36,
          "taker_buy_base": 74.55,
          "taker_buy_quote": 597.1283
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 8.0,
          "high": 8.0,
          "low": 7.98,
          "close": 8.0,
          "volume": 2122.44,
          "close_time": 1775213999999,
          "quote_volume": 16959.3919,
          "trades": 29,
          "taker_buy_base": 468.68,
          "taker_buy_quote": 3749.44
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 8.0,
          "high": 8.03,
          "low": 8.0,
          "close": 8.03,
          "volume": 47.1,
          "close_time": 1775217599999,
          "quote_volume": 377.5603,
          "trades": 7,
          "taker_buy_base": 47.1,
          "taker_buy_quote": 377.5603
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 8.02,
          "high": 8.09,
          "low": 8.0,
          "close": 8.01,
          "volume": 1220.16,
          "close_time": 1775221199999,
          "quote_volume": 9817.1859,
          "trades": 49,
          "taker_buy_base": 828.28,
          "taker_buy_quote": 6665.0561
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 8.03,
          "high": 8.04,
          "low": 8.02,
          "close": 8.03,
          "volume": 21.71,
          "close_time": 1775224799999,
          "quote_volume": 174.3088,
          "trades": 8,
          "taker_buy_base": 0.82,
          "taker_buy_quote": 6.5928
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 8.04,
          "high": 8.11,
          "low": 8.04,
          "close": 8.11,
          "volume": 351.8,
          "close_time": 1775228399999,
          "quote_volume": 2842.8752,
          "trades": 19,
          "taker_buy_base": 83.07,
          "taker_buy_quote": 671.5368
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 8.1,
          "high": 8.12,
          "low": 8.05,
          "close": 8.05,
          "volume": 188.65,
          "close_time": 1775231999999,
          "quote_volume": 1528.4953,
          "trades": 17,
          "taker_buy_base": 26.26,
          "taker_buy_quote": 212.4386
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 8.06,
          "high": 8.11,
          "low": 8.06,
          "close": 8.11,
          "volume": 416.23,
          "close_time": 1775235599999,
          "quote_volume": 3357.4358,
          "trades": 16,
          "taker_buy_base": 394.53,
          "taker_buy_quote": 3182.3938
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 8.1,
          "high": 8.1,
          "low": 8.06,
          "close": 8.06,
          "volume": 208.02,
          "close_time": 1775239199999,
          "quote_volume": 1683.8457,
          "trades": 12,
          "taker_buy_base": 7.35,
          "taker_buy_quote": 59.388
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 8.1,
          "close": 8.11,
          "volume": 582.13,
          "close_time": 1775242799999,
          "quote_volume": 4716.2373,
          "trades": 14,
          "taker_buy_base": 71.69,
          "taker_buy_quote": 581.6633
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 8.07,
          "high": 8.12,
          "low": 8.06,
          "close": 8.12,
          "volume": 153.99,
          "close_time": 1775246399999,
          "quote_volume": 1243.4679,
          "trades": 20,
          "taker_buy_base": 46.44,
          "taker_buy_quote": 376.2449
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 8.11,
          "close": 8.13,
          "volume": 375.34,
          "close_time": 1775249999999,
          "quote_volume": 3051.2902,
          "trades": 28,
          "taker_buy_base": 71.73,
          "taker_buy_quote": 583.3028
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 8.15,
          "high": 8.17,
          "low": 8.12,
          "close": 8.13,
          "volume": 511.99,
          "close_time": 1775253599999,
          "quote_volume": 4176.9637,
          "trades": 25,
          "taker_buy_base": 505.48,
          "taker_buy_quote": 4124.0157
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.06,
          "close": 8.06,
          "volume": 306.6,
          "close_time": 1775257199999,
          "quote_volume": 2488.6155,
          "trades": 16,
          "taker_buy_base": 78.63,
          "taker_buy_quote": 638.8323
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 8.07,
          "high": 8.09,
          "low": 8.07,
          "close": 8.08,
          "volume": 27.75,
          "close_time": 1775260799999,
          "quote_volume": 224.1568,
          "trades": 4,
          "taker_buy_base": 27.75,
          "taker_buy_quote": 224.1568
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.08,
          "high": 8.11,
          "low": 8.07,
          "close": 8.1,
          "volume": 489.83,
          "close_time": 1775264399999,
          "quote_volume": 3963.9676,
          "trades": 16,
          "taker_buy_base": 489.83,
          "taker_buy_quote": 3963.9676
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 8.11,
          "high": 8.12,
          "low": 8.1,
          "close": 8.12,
          "volume": 321.94,
          "close_time": 1775267999999,
          "quote_volume": 2610.9382,
          "trades": 7,
          "taker_buy_base": 8.51,
          "taker_buy_quote": 69.0209
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 8.14,
          "high": 8.14,
          "low": 8.12,
          "close": 8.12,
          "volume": 18.4,
          "close_time": 1775271599999,
          "quote_volume": 149.626,
          "trades": 6,
          "taker_buy_base": 12.74,
          "taker_buy_quote": 103.6668
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 8.16,
          "high": 8.17,
          "low": 8.15,
          "close": 8.17,
          "volume": 60.03,
          "close_time": 1775275199999,
          "quote_volume": 490.2951,
          "trades": 18,
          "taker_buy_base": 45.62,
          "taker_buy_quote": 372.6049
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 8.17,
          "high": 8.21,
          "low": 8.17,
          "close": 8.2,
          "volume": 915.6,
          "close_time": 1775278799999,
          "quote_volume": 7511.9105,
          "trades": 25,
          "taker_buy_base": 600.2,
          "taker_buy_quote": 4926.4058
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.2,
          "close": 8.2,
          "volume": 119.9,
          "close_time": 1775282399999,
          "quote_volume": 984.8602,
          "trades": 12,
          "taker_buy_base": 78.56,
          "taker_buy_quote": 645.4831
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 8.18,
          "high": 8.23,
          "low": 8.17,
          "close": 8.23,
          "volume": 164.5,
          "close_time": 1775285999999,
          "quote_volume": 1348.5267,
          "trades": 24,
          "taker_buy_base": 6.41,
          "taker_buy_quote": 52.4977
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.21,
          "close": 8.24,
          "volume": 224.03,
          "close_time": 1775289599999,
          "quote_volume": 1844.3422,
          "trades": 28,
          "taker_buy_base": 69.47,
          "taker_buy_quote": 572.5988
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 8.27,
          "high": 8.32,
          "low": 8.27,
          "close": 8.29,
          "volume": 4220.5,
          "close_time": 1775293199999,
          "quote_volume": 35027.2916,
          "trades": 123,
          "taker_buy_base": 4143.72,
          "taker_buy_quote": 34390.1355
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 8.3,
          "high": 8.37,
          "low": 8.28,
          "close": 8.28,
          "volume": 1512.0,
          "close_time": 1775296799999,
          "quote_volume": 12604.1671,
          "trades": 62,
          "taker_buy_base": 446.63,
          "taker_buy_quote": 3720.2329
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 8.28,
          "high": 8.38,
          "low": 8.27,
          "close": 8.37,
          "volume": 628.47,
          "close_time": 1775300399999,
          "quote_volume": 5221.0748,
          "trades": 39,
          "taker_buy_base": 177.15,
          "taker_buy_quote": 1474.2516
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 8.37,
          "high": 8.43,
          "low": 8.37,
          "close": 8.39,
          "volume": 1477.11,
          "close_time": 1775303999999,
          "quote_volume": 12423.6655,
          "trades": 52,
          "taker_buy_base": 535.25,
          "taker_buy_quote": 4498.1482
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 8.43,
          "high": 8.49,
          "low": 8.41,
          "close": 8.49,
          "volume": 1272.75,
          "close_time": 1775307599999,
          "quote_volume": 10783.2329,
          "trades": 63,
          "taker_buy_base": 1097.58,
          "taker_buy_quote": 9302.8993
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 8.49,
          "high": 8.54,
          "low": 8.32,
          "close": 8.33,
          "volume": 2156.36,
          "close_time": 1775311199999,
          "quote_volume": 18276.1504,
          "trades": 84,
          "taker_buy_base": 405.91,
          "taker_buy_quote": 3445.5391
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 8.34,
          "high": 8.44,
          "low": 8.34,
          "close": 8.41,
          "volume": 2322.45,
          "close_time": 1775314799999,
          "quote_volume": 19440.8476,
          "trades": 39,
          "taker_buy_base": 1647.91,
          "taker_buy_quote": 13789.3987
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 8.43,
          "high": 8.49,
          "low": 8.38,
          "close": 8.43,
          "volume": 1979.57,
          "close_time": 1775318399999,
          "quote_volume": 16707.8866,
          "trades": 42,
          "taker_buy_base": 1163.53,
          "taker_buy_quote": 9824.4064
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 8.48,
          "high": 8.56,
          "low": 8.45,
          "close": 8.45,
          "volume": 591.61,
          "close_time": 1775321999999,
          "quote_volume": 5024.0789,
          "trades": 46,
          "taker_buy_base": 109.54,
          "taker_buy_quote": 933.4226
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 8.45,
          "high": 8.77,
          "low": 8.44,
          "close": 8.72,
          "volume": 11442.78,
          "close_time": 1775325599999,
          "quote_volume": 99224.4418,
          "trades": 288,
          "taker_buy_base": 5711.49,
          "taker_buy_quote": 49493.0871
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 8.74,
          "high": 8.94,
          "low": 8.74,
          "close": 8.91,
          "volume": 4634.87,
          "close_time": 1775329199999,
          "quote_volume": 40946.092,
          "trades": 176,
          "taker_buy_base": 2303.14,
          "taker_buy_quote": 20355.7734
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 8.9,
          "high": 9.01,
          "low": 8.85,
          "close": 8.89,
          "volume": 5113.95,
          "close_time": 1775332799999,
          "quote_volume": 45592.4002,
          "trades": 188,
          "taker_buy_base": 2043.44,
          "taker_buy_quote": 18224.1498
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.76,
          "close": 8.76,
          "volume": 1150.2,
          "close_time": 1775336399999,
          "quote_volume": 10172.4493,
          "trades": 48,
          "taker_buy_base": 437.07,
          "taker_buy_quote": 3870.0427
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 8.75,
          "high": 8.75,
          "low": 8.67,
          "close": 8.68,
          "volume": 637.35,
          "close_time": 1775339999999,
          "quote_volume": 5558.4528,
          "trades": 116,
          "taker_buy_base": 324.48,
          "taker_buy_quote": 2830.9906
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 8.68,
          "high": 8.74,
          "low": 8.67,
          "close": 8.72,
          "volume": 233.71,
          "close_time": 1775343599999,
          "quote_volume": 2034.1267,
          "trades": 31,
          "taker_buy_base": 119.22,
          "taker_buy_quote": 1038.7223
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 8.66,
          "high": 8.67,
          "low": 8.6,
          "close": 8.62,
          "volume": 214.96,
          "close_time": 1775347199999,
          "quote_volume": 1854.6265,
          "trades": 28,
          "taker_buy_base": 23.51,
          "taker_buy_quote": 202.949
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.52,
          "close": 8.55,
          "volume": 1257.94,
          "close_time": 1775350799999,
          "quote_volume": 10816.4531,
          "trades": 59,
          "taker_buy_base": 853.04,
          "taker_buy_quote": 7335.6098
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 8.51,
          "high": 8.57,
          "low": 8.51,
          "close": 8.57,
          "volume": 739.57,
          "close_time": 1775354399999,
          "quote_volume": 6331.8376,
          "trades": 10,
          "taker_buy_base": 427.66,
          "taker_buy_quote": 3665.0343
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 8.56,
          "high": 8.59,
          "low": 8.55,
          "close": 8.55,
          "volume": 601.9,
          "close_time": 1775357999999,
          "quote_volume": 5148.9138,
          "trades": 11,
          "taker_buy_base": 245.11,
          "taker_buy_quote": 2098.3393
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.48,
          "close": 8.48,
          "volume": 65.26,
          "close_time": 1775361599999,
          "quote_volume": 555.4373,
          "trades": 34,
          "taker_buy_base": 14.01,
          "taker_buy_quote": 119.4335
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 8.48,
          "high": 8.48,
          "low": 8.45,
          "close": 8.47,
          "volume": 92.04,
          "close_time": 1775365199999,
          "quote_volume": 779.6395,
          "trades": 15,
          "taker_buy_base": 70.97,
          "taker_buy_quote": 601.1218
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 8.46,
          "high": 8.48,
          "low": 8.43,
          "close": 8.43,
          "volume": 81.52,
          "close_time": 1775368799999,
          "quote_volume": 690.3433,
          "trades": 16,
          "taker_buy_base": 52.91,
          "taker_buy_quote": 448.2454
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 8.44,
          "high": 8.46,
          "low": 8.42,
          "close": 8.43,
          "volume": 376.67,
          "close_time": 1775372399999,
          "quote_volume": 3180.6972,
          "trades": 24,
          "taker_buy_base": 284.82,
          "taker_buy_quote": 2406.3687
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.43,
          "close": 8.43,
          "volume": 2597.28,
          "close_time": 1775375999999,
          "quote_volume": 22016.0632,
          "trades": 38,
          "taker_buy_base": 551.74,
          "taker_buy_quote": 4671.415
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 8.44,
          "high": 8.52,
          "low": 8.44,
          "close": 8.52,
          "volume": 254.34,
          "close_time": 1775379599999,
          "quote_volume": 2155.6579,
          "trades": 27,
          "taker_buy_base": 194.4,
          "taker_buy_quote": 1648.4162
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 8.51,
          "high": 8.55,
          "low": 8.46,
          "close": 8.47,
          "volume": 496.42,
          "close_time": 1775383199999,
          "quote_volume": 4219.6525,
          "trades": 21,
          "taker_buy_base": 440.21,
          "taker_buy_quote": 3743.0648
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 8.46,
          "high": 8.49,
          "low": 8.46,
          "close": 8.47,
          "volume": 542.91,
          "close_time": 1775386799999,
          "quote_volume": 4599.0306,
          "trades": 10,
          "taker_buy_base": 514.91,
          "taker_buy_quote": 4361.3852
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 8.49,
          "high": 8.52,
          "low": 8.49,
          "close": 8.52,
          "volume": 247.35,
          "close_time": 1775390399999,
          "quote_volume": 2104.9588,
          "trades": 13,
          "taker_buy_base": 212.26,
          "taker_buy_quote": 1807.0447
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 8.5,
          "high": 8.53,
          "low": 8.44,
          "close": 8.48,
          "volume": 1032.97,
          "close_time": 1775393999999,
          "quote_volume": 8768.8602,
          "trades": 39,
          "taker_buy_base": 511.26,
          "taker_buy_quote": 4335.1954
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.42,
          "close": 8.46,
          "volume": 1127.22,
          "close_time": 1775397599999,
          "quote_volume": 9516.0884,
          "trades": 61,
          "taker_buy_base": 862.91,
          "taker_buy_quote": 7284.4511
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 8.45,
          "high": 8.5,
          "low": 8.45,
          "close": 8.49,
          "volume": 247.93,
          "close_time": 1775401199999,
          "quote_volume": 2099.511,
          "trades": 25,
          "taker_buy_base": 86.31,
          "taker_buy_quote": 731.1885
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 8.49,
          "high": 8.64,
          "low": 8.48,
          "close": 8.54,
          "volume": 1089.09,
          "close_time": 1775404799999,
          "quote_volume": 9293.8393,
          "trades": 68,
          "taker_buy_base": 436.65,
          "taker_buy_quote": 3738.6512
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 8.54,
          "high": 8.61,
          "low": 8.52,
          "close": 8.53,
          "volume": 523.61,
          "close_time": 1775408399999,
          "quote_volume": 4478.5075,
          "trades": 47,
          "taker_buy_base": 190.45,
          "taker_buy_quote": 1629.2581
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 8.53,
          "high": 8.55,
          "low": 8.49,
          "close": 8.52,
          "volume": 739.25,
          "close_time": 1775411999999,
          "quote_volume": 6292.7826,
          "trades": 33,
          "taker_buy_base": 175.45,
          "taker_buy_quote": 1494.5613
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 8.51,
          "high": 8.55,
          "low": 8.48,
          "close": 8.53,
          "volume": 343.25,
          "close_time": 1775415599999,
          "quote_volume": 2920.3792,
          "trades": 28,
          "taker_buy_base": 173.71,
          "taker_buy_quote": 1477.8113
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 8.53,
          "high": 8.6,
          "low": 8.52,
          "close": 8.6,
          "volume": 324.14,
          "close_time": 1775419199999,
          "quote_volume": 2772.7777,
          "trades": 33,
          "taker_buy_base": 261.51,
          "taker_buy_quote": 2237.2386
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.6,
          "close": 8.64,
          "volume": 1084.47,
          "close_time": 1775422799999,
          "quote_volume": 9346.7402,
          "trades": 61,
          "taker_buy_base": 812.81,
          "taker_buy_quote": 7003.5135
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 8.64,
          "high": 8.73,
          "low": 8.6,
          "close": 8.71,
          "volume": 1713.47,
          "close_time": 1775426399999,
          "quote_volume": 14827.7585,
          "trades": 65,
          "taker_buy_base": 689.27,
          "taker_buy_quote": 5948.9184
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 8.69,
          "high": 8.72,
          "low": 8.65,
          "close": 8.7,
          "volume": 393.98,
          "close_time": 1775429999999,
          "quote_volume": 3419.6952,
          "trades": 44,
          "taker_buy_base": 206.46,
          "taker_buy_quote": 1792.6341
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 8.7,
          "high": 8.82,
          "low": 8.7,
          "close": 8.73,
          "volume": 559.98,
          "close_time": 1775433599999,
          "quote_volume": 4925.568,
          "trades": 54,
          "taker_buy_base": 366.46,
          "taker_buy_quote": 3226.3998
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 8.74,
          "high": 8.79,
          "low": 8.7,
          "close": 8.7,
          "volume": 502.87,
          "close_time": 1775437199999,
          "quote_volume": 4399.2761,
          "trades": 40,
          "taker_buy_base": 181.05,
          "taker_buy_quote": 1584.9192
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 8.71,
          "high": 8.8,
          "low": 8.68,
          "close": 8.72,
          "volume": 1005.73,
          "close_time": 1775440799999,
          "quote_volume": 8797.6563,
          "trades": 49,
          "taker_buy_base": 313.1,
          "taker_buy_quote": 2739.0773
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 8.74,
          "high": 8.79,
          "low": 8.72,
          "close": 8.79,
          "volume": 343.53,
          "close_time": 1775444399999,
          "quote_volume": 3006.368,
          "trades": 26,
          "taker_buy_base": 152.72,
          "taker_buy_quote": 1336.779
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 8.8,
          "high": 8.82,
          "low": 8.75,
          "close": 8.77,
          "volume": 1222.88,
          "close_time": 1775447999999,
          "quote_volume": 10771.0985,
          "trades": 45,
          "taker_buy_base": 979.95,
          "taker_buy_quote": 8637.2519
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.71,
          "close": 8.71,
          "volume": 241.56,
          "close_time": 1775451599999,
          "quote_volume": 2106.4577,
          "trades": 22,
          "taker_buy_base": 107.13,
          "taker_buy_quote": 934.5763
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 8.71,
          "high": 8.72,
          "low": 8.67,
          "close": 8.67,
          "volume": 170.56,
          "close_time": 1775455199999,
          "quote_volume": 1484.1381,
          "trades": 16,
          "taker_buy_base": 78.42,
          "taker_buy_quote": 682.5721
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 8.69,
          "high": 8.74,
          "low": 8.69,
          "close": 8.71,
          "volume": 400.14,
          "close_time": 1775458799999,
          "quote_volume": 3489.2292,
          "trades": 23,
          "taker_buy_base": 213.8,
          "taker_buy_quote": 1864.8218
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 8.72,
          "high": 8.73,
          "low": 8.69,
          "close": 8.71,
          "volume": 305.48,
          "close_time": 1775462399999,
          "quote_volume": 2660.4456,
          "trades": 22,
          "taker_buy_base": 123.82,
          "taker_buy_quote": 1078.19
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 8.7,
          "high": 8.72,
          "low": 8.68,
          "close": 8.68,
          "volume": 731.26,
          "close_time": 1775465999999,
          "quote_volume": 6361.7574,
          "trades": 37,
          "taker_buy_base": 319.58,
          "taker_buy_quote": 2785.1125
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 8.7,
          "high": 8.76,
          "low": 8.7,
          "close": 8.71,
          "volume": 242.07,
          "close_time": 1775469599999,
          "quote_volume": 2112.2687,
          "trades": 22,
          "taker_buy_base": 111.36,
          "taker_buy_quote": 971.323
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 8.72,
          "high": 8.74,
          "low": 8.71,
          "close": 8.71,
          "volume": 280.32,
          "close_time": 1775473199999,
          "quote_volume": 2447.8893,
          "trades": 21,
          "taker_buy_base": 214.51,
          "taker_buy_quote": 1873.7871
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.7,
          "close": 8.7,
          "volume": 202.72,
          "close_time": 1775476799999,
          "quote_volume": 1765.1274,
          "trades": 20,
          "taker_buy_base": 75.24,
          "taker_buy_quote": 655.4453
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.67,
          "close": 8.67,
          "volume": 64.89,
          "close_time": 1775480399999,
          "quote_volume": 563.9966,
          "trades": 7,
          "taker_buy_base": 27.21,
          "taker_buy_quote": 236.94
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.63,
          "close": 8.63,
          "volume": 177.0,
          "close_time": 1775483999999,
          "quote_volume": 1529.742,
          "trades": 29,
          "taker_buy_base": 92.93,
          "taker_buy_quote": 803.4227
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 8.64,
          "high": 8.66,
          "low": 8.56,
          "close": 8.6,
          "volume": 835.19,
          "close_time": 1775487599999,
          "quote_volume": 7192.5429,
          "trades": 45,
          "taker_buy_base": 415.06,
          "taker_buy_quote": 3564.1845
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 8.6,
          "high": 8.61,
          "low": 8.59,
          "close": 8.61,
          "volume": 98.01,
          "close_time": 1775491199999,
          "quote_volume": 842.9581,
          "trades": 12,
          "taker_buy_base": 42.95,
          "taker_buy_quote": 369.37
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 8.61,
          "high": 8.62,
          "low": 8.6,
          "close": 8.61,
          "volume": 77.83,
          "close_time": 1775494799999,
          "quote_volume": 669.8651,
          "trades": 10,
          "taker_buy_base": 35.61,
          "taker_buy_quote": 306.4508
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.59,
          "close": 8.6,
          "volume": 232.4,
          "close_time": 1775498399999,
          "quote_volume": 2000.5204,
          "trades": 25,
          "taker_buy_base": 129.25,
          "taker_buy_quote": 1112.1506
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 8.6,
          "high": 8.64,
          "low": 8.6,
          "close": 8.63,
          "volume": 2494.7,
          "close_time": 1775501999999,
          "quote_volume": 21521.2391,
          "trades": 82,
          "taker_buy_base": 402.53,
          "taker_buy_quote": 3470.4501
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 8.63,
          "high": 8.64,
          "low": 8.59,
          "close": 8.6,
          "volume": 10195.22,
          "close_time": 1775505599999,
          "quote_volume": 87988.4713,
          "trades": 278,
          "taker_buy_base": 590.96,
          "taker_buy_quote": 5102.2788
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 8.59,
          "high": 8.59,
          "low": 8.54,
          "close": 8.54,
          "volume": 592.03,
          "close_time": 1775509199999,
          "quote_volume": 5071.2629,
          "trades": 33,
          "taker_buy_base": 45.59,
          "taker_buy_quote": 389.9387
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 8.54,
          "high": 8.55,
          "low": 8.52,
          "close": 8.54,
          "volume": 359.29,
          "close_time": 1775512799999,
          "quote_volume": 3067.6376,
          "trades": 49,
          "taker_buy_base": 255.44,
          "taker_buy_quote": 2181.3929
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.45,
          "close": 8.45,
          "volume": 113.66,
          "close_time": 1775516399999,
          "quote_volume": 963.4055,
          "trades": 18,
          "taker_buy_base": 62.8,
          "taker_buy_quote": 532.0445
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 8.43,
          "high": 8.44,
          "low": 8.39,
          "close": 8.43,
          "volume": 3604.48,
          "close_time": 1775519999999,
          "quote_volume": 30371.5557,
          "trades": 92,
          "taker_buy_base": 2358.05,
          "taker_buy_quote": 19875.4797
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.43,
          "high": 8.46,
          "low": 8.39,
          "close": 8.41,
          "volume": 9845.94,
          "close_time": 1775523599999,
          "quote_volume": 82999.594,
          "trades": 285,
          "taker_buy_base": 9473.12,
          "taker_buy_quote": 79859.8319
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.35,
          "close": 8.35,
          "volume": 255.21,
          "close_time": 1775527199999,
          "quote_volume": 2141.8266,
          "trades": 19,
          "taker_buy_base": 113.9,
          "taker_buy_quote": 954.6149
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 8.34,
          "high": 8.38,
          "low": 8.33,
          "close": 8.38,
          "volume": 114.98,
          "close_time": 1775530799999,
          "quote_volume": 962.143,
          "trades": 13,
          "taker_buy_base": 8.48,
          "taker_buy_quote": 70.8456
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 8.38,
          "high": 8.41,
          "low": 8.38,
          "close": 8.41,
          "volume": 153.09,
          "close_time": 1775534399999,
          "quote_volume": 1285.4011,
          "trades": 15,
          "taker_buy_base": 109.68,
          "taker_buy_quote": 920.3836
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 8.36,
          "high": 8.36,
          "low": 8.14,
          "close": 8.25,
          "volume": 3447.89,
          "close_time": 1775537999999,
          "quote_volume": 28362.1832,
          "trades": 151,
          "taker_buy_base": 1702.53,
          "taker_buy_quote": 13951.5611
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 8.24,
          "high": 8.24,
          "low": 8.18,
          "close": 8.2,
          "volume": 368.82,
          "close_time": 1775541599999,
          "quote_volume": 3019.3674,
          "trades": 29,
          "taker_buy_base": 53.25,
          "taker_buy_quote": 436.4386
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 8.21,
          "high": 8.24,
          "low": 8.17,
          "close": 8.24,
          "volume": 1092.49,
          "close_time": 1775545199999,
          "quote_volume": 8949.2062,
          "trades": 24,
          "taker_buy_base": 83.57,
          "taker_buy_quote": 685.5486
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.19,
          "close": 8.2,
          "volume": 79.35,
          "close_time": 1775548799999,
          "quote_volume": 650.9078,
          "trades": 17,
          "taker_buy_base": 25.76,
          "taker_buy_quote": 211.3766
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 8.2,
          "high": 8.21,
          "low": 8.16,
          "close": 8.18,
          "volume": 271.12,
          "close_time": 1775552399999,
          "quote_volume": 2219.4774,
          "trades": 46,
          "taker_buy_base": 178.39,
          "taker_buy_quote": 1461.2384
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 8.18,
          "high": 8.2,
          "low": 8.18,
          "close": 8.2,
          "volume": 188.56,
          "close_time": 1775555999999,
          "quote_volume": 1543.7706,
          "trades": 23,
          "taker_buy_base": 93.79,
          "taker_buy_quote": 768.183
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.1,
          "close": 8.14,
          "volume": 1952.05,
          "close_time": 1775559599999,
          "quote_volume": 15889.7307,
          "trades": 83,
          "taker_buy_base": 771.54,
          "taker_buy_quote": 6271.6944
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 8.12,
          "high": 8.17,
          "low": 8.11,
          "close": 8.17,
          "volume": 292.98,
          "close_time": 1775563199999,
          "quote_volume": 2381.1691,
          "trades": 22,
          "taker_buy_base": 77.13,
          "taker_buy_quote": 629.5375
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 8.17,
          "high": 8.2,
          "low": 8.14,
          "close": 8.16,
          "volume": 757.97,
          "close_time": 1775566799999,
          "quote_volume": 6193.5716,
          "trades": 45,
          "taker_buy_base": 190.4,
          "taker_buy_quote": 1556.9315
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 8.19,
          "high": 8.23,
          "low": 8.18,
          "close": 8.22,
          "volume": 2951.81,
          "close_time": 1775570399999,
          "quote_volume": 24287.126,
          "trades": 45,
          "taker_buy_base": 645.64,
          "taker_buy_quote": 5309.6135
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 8.21,
          "high": 8.26,
          "low": 8.19,
          "close": 8.2,
          "volume": 653.68,
          "close_time": 1775573999999,
          "quote_volume": 5382.8542,
          "trades": 29,
          "taker_buy_base": 480.07,
          "taker_buy_quote": 3951.759
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 8.17,
          "high": 8.33,
          "low": 8.17,
          "close": 8.31,
          "volume": 705.03,
          "close_time": 1775577599999,
          "quote_volume": 5830.9262,
          "trades": 53,
          "taker_buy_base": 542.37,
          "taker_buy_quote": 4488.0676
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 8.32,
          "high": 8.47,
          "low": 8.32,
          "close": 8.38,
          "volume": 708.28,
          "close_time": 1775581199999,
          "quote_volume": 5941.0625,
          "trades": 83,
          "taker_buy_base": 333.09,
          "taker_buy_quote": 2796.2561
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 8.36,
          "high": 8.45,
          "low": 8.34,
          "close": 8.4,
          "volume": 274.36,
          "close_time": 1775584799999,
          "quote_volume": 2304.9564,
          "trades": 27,
          "taker_buy_base": 120.79,
          "taker_buy_quote": 1014.9181
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 8.39,
          "high": 8.45,
          "low": 8.39,
          "close": 8.44,
          "volume": 474.92,
          "close_time": 1775588399999,
          "quote_volume": 4000.3839,
          "trades": 43,
          "taker_buy_base": 242.91,
          "taker_buy_quote": 2046.5292
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 8.44,
          "high": 8.45,
          "low": 8.37,
          "close": 8.42,
          "volume": 196.01,
          "close_time": 1775591999999,
          "quote_volume": 1647.8056,
          "trades": 22,
          "taker_buy_base": 59.89,
          "taker_buy_quote": 503.986
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 8.44,
          "high": 8.46,
          "low": 8.4,
          "close": 8.4,
          "volume": 577.88,
          "close_time": 1775595599999,
          "quote_volume": 4860.7068,
          "trades": 34,
          "taker_buy_base": 379.93,
          "taker_buy_quote": 3194.1599
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 8.41,
          "high": 8.58,
          "low": 8.39,
          "close": 8.56,
          "volume": 3875.43,
          "close_time": 1775599199999,
          "quote_volume": 32772.9304,
          "trades": 101,
          "taker_buy_base": 943.56,
          "taker_buy_quote": 7975.6026
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 8.58,
          "high": 8.84,
          "low": 8.58,
          "close": 8.84,
          "volume": 1206.74,
          "close_time": 1775602799999,
          "quote_volume": 10450.2639,
          "trades": 80,
          "taker_buy_base": 1047.59,
          "taker_buy_quote": 9063.9569
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 8.86,
          "high": 8.94,
          "low": 8.79,
          "close": 8.84,
          "volume": 5307.94,
          "close_time": 1775606399999,
          "quote_volume": 46839.5601,
          "trades": 221,
          "taker_buy_base": 4025.14,
          "taker_buy_quote": 35497.2573
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 8.86,
          "high": 8.88,
          "low": 8.73,
          "close": 8.75,
          "volume": 1243.94,
          "close_time": 1775609999999,
          "quote_volume": 10947.7399,
          "trades": 89,
          "taker_buy_base": 667.65,
          "taker_buy_quote": 5869.4722
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 8.76,
          "high": 8.81,
          "low": 8.74,
          "close": 8.76,
          "volume": 265.48,
          "close_time": 1775613599999,
          "quote_volume": 2330.1849,
          "trades": 25,
          "taker_buy_base": 113.24,
          "taker_buy_quote": 994.1827
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 8.76,
          "high": 8.76,
          "low": 8.68,
          "close": 8.68,
          "volume": 213.61,
          "close_time": 1775617199999,
          "quote_volume": 1863.7571,
          "trades": 20,
          "taker_buy_base": 77.52,
          "taker_buy_quote": 676.3212
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 8.7,
          "high": 8.76,
          "low": 8.69,
          "close": 8.7,
          "volume": 387.88,
          "close_time": 1775620799999,
          "quote_volume": 3385.2898,
          "trades": 45,
          "taker_buy_base": 198.69,
          "taker_buy_quote": 1734.7746
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 8.7,
          "high": 8.75,
          "low": 8.7,
          "close": 8.73,
          "volume": 555.87,
          "close_time": 1775624399999,
          "quote_volume": 4851.9624,
          "trades": 44,
          "taker_buy_base": 153.53,
          "taker_buy_quote": 1339.9443
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 8.72,
          "high": 8.74,
          "low": 8.72,
          "close": 8.72,
          "volume": 983.67,
          "close_time": 1775627999999,
          "quote_volume": 8578.576,
          "trades": 33,
          "taker_buy_base": 189.13,
          "taker_buy_quote": 1649.5803
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 8.73,
          "high": 8.79,
          "low": 8.73,
          "close": 8.74,
          "volume": 708.96,
          "close_time": 1775631599999,
          "quote_volume": 6205.3858,
          "trades": 30,
          "taker_buy_base": 647.29,
          "taker_buy_quote": 5665.3519
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 8.74,
          "high": 8.8,
          "low": 8.74,
          "close": 8.8,
          "volume": 223.13,
          "close_time": 1775635199999,
          "quote_volume": 1960.8115,
          "trades": 23,
          "taker_buy_base": 180.23,
          "taker_buy_quote": 1584.363
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 8.78,
          "high": 8.78,
          "low": 8.75,
          "close": 8.76,
          "volume": 241.11,
          "close_time": 1775638799999,
          "quote_volume": 2110.8457,
          "trades": 23,
          "taker_buy_base": 170.22,
          "taker_buy_quote": 1490.2319
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 8.76,
          "high": 8.76,
          "low": 8.74,
          "close": 8.75,
          "volume": 85.16,
          "close_time": 1775642399999,
          "quote_volume": 744.6108,
          "trades": 11,
          "taker_buy_base": 62.07,
          "taker_buy_quote": 542.7942
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 8.74,
          "high": 8.75,
          "low": 8.7,
          "close": 8.7,
          "volume": 153.92,
          "close_time": 1775645999999,
          "quote_volume": 1342.6982,
          "trades": 18,
          "taker_buy_base": 9.06,
          "taker_buy_quote": 79.2192
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.65,
          "close": 8.67,
          "volume": 260.11,
          "close_time": 1775649599999,
          "quote_volume": 2260.0299,
          "trades": 22,
          "taker_buy_base": 202.94,
          "taker_buy_quote": 1763.4983
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.66,
          "close": 8.67,
          "volume": 339.02,
          "close_time": 1775653199999,
          "quote_volume": 2936.4483,
          "trades": 18,
          "taker_buy_base": 277.43,
          "taker_buy_quote": 2402.8343
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.63,
          "close": 8.63,
          "volume": 526.69,
          "close_time": 1775656799999,
          "quote_volume": 4570.5436,
          "trades": 45,
          "taker_buy_base": 217.38,
          "taker_buy_quote": 1888.4088
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.49,
          "close": 8.55,
          "volume": 284.88,
          "close_time": 1775660399999,
          "quote_volume": 2429.2943,
          "trades": 38,
          "taker_buy_base": 244.92,
          "taker_buy_quote": 2088.4071
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 8.53,
          "high": 8.55,
          "low": 8.51,
          "close": 8.52,
          "volume": 402.89,
          "close_time": 1775663999999,
          "quote_volume": 3437.899,
          "trades": 21,
          "taker_buy_base": 52.89,
          "taker_buy_quote": 450.9593
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 8.52,
          "high": 8.56,
          "low": 8.5,
          "close": 8.56,
          "volume": 1010.66,
          "close_time": 1775667599999,
          "quote_volume": 8630.276,
          "trades": 25,
          "taker_buy_base": 297.36,
          "taker_buy_quote": 2538.8425
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 8.58,
          "high": 8.59,
          "low": 8.55,
          "close": 8.57,
          "volume": 151.7,
          "close_time": 1775671199999,
          "quote_volume": 1298.9373,
          "trades": 18,
          "taker_buy_base": 99.86,
          "taker_buy_quote": 855.4542
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 8.57,
          "high": 8.57,
          "low": 8.52,
          "close": 8.54,
          "volume": 474.16,
          "close_time": 1775674799999,
          "quote_volume": 4055.4826,
          "trades": 24,
          "taker_buy_base": 330.35,
          "taker_buy_quote": 2826.907
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 8.52,
          "high": 8.53,
          "low": 8.49,
          "close": 8.5,
          "volume": 245.6,
          "close_time": 1775678399999,
          "quote_volume": 2088.971,
          "trades": 30,
          "taker_buy_base": 106.01,
          "taker_buy_quote": 901.7721
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.47,
          "close": 8.47,
          "volume": 134.14,
          "close_time": 1775681999999,
          "quote_volume": 1137.0308,
          "trades": 17,
          "taker_buy_base": 97.05,
          "taker_buy_quote": 822.5426
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 8.46,
          "high": 8.51,
          "low": 8.46,
          "close": 8.5,
          "volume": 113.88,
          "close_time": 1775685599999,
          "quote_volume": 967.9132,
          "trades": 17,
          "taker_buy_base": 81.22,
          "taker_buy_quote": 690.917
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.46,
          "close": 8.48,
          "volume": 341.3,
          "close_time": 1775689199999,
          "quote_volume": 2895.2158,
          "trades": 28,
          "taker_buy_base": 201.51,
          "taker_buy_quote": 1709.9057
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 8.43,
          "high": 8.46,
          "low": 8.38,
          "close": 8.42,
          "volume": 536.62,
          "close_time": 1775692799999,
          "quote_volume": 4507.4403,
          "trades": 35,
          "taker_buy_base": 178.11,
          "taker_buy_quote": 1498.9519
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.37,
          "close": 8.38,
          "volume": 320.23,
          "close_time": 1775696399999,
          "quote_volume": 2686.0875,
          "trades": 32,
          "taker_buy_base": 199.36,
          "taker_buy_quote": 1672.3284
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.34,
          "close": 8.38,
          "volume": 344.65,
          "close_time": 1775699999999,
          "quote_volume": 2881.7243,
          "trades": 48,
          "taker_buy_base": 257.49,
          "taker_buy_quote": 2153.3407
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 8.39,
          "high": 8.41,
          "low": 8.38,
          "close": 8.39,
          "volume": 111.05,
          "close_time": 1775703599999,
          "quote_volume": 932.4701,
          "trades": 13,
          "taker_buy_base": 49.53,
          "taker_buy_quote": 416.1191
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.39,
          "close": 8.39,
          "volume": 353.77,
          "close_time": 1775707199999,
          "quote_volume": 2968.7643,
          "trades": 19,
          "taker_buy_base": 17.78,
          "taker_buy_quote": 149.4031
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.38,
          "close": 8.39,
          "volume": 36.47,
          "close_time": 1775710799999,
          "quote_volume": 305.947,
          "trades": 7,
          "taker_buy_base": 32.84,
          "taker_buy_quote": 275.5276
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 8.39,
          "high": 8.46,
          "low": 8.39,
          "close": 8.41,
          "volume": 282.54,
          "close_time": 1775714399999,
          "quote_volume": 2376.7032,
          "trades": 32,
          "taker_buy_base": 204.68,
          "taker_buy_quote": 1720.8731
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 8.42,
          "high": 8.43,
          "low": 8.42,
          "close": 8.43,
          "volume": 88.58,
          "close_time": 1775717999999,
          "quote_volume": 746.6189,
          "trades": 7,
          "taker_buy_base": 36.87,
          "taker_buy_quote": 310.7036
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 8.44,
          "high": 8.45,
          "low": 8.42,
          "close": 8.42,
          "volume": 334.67,
          "close_time": 1775721599999,
          "quote_volume": 2825.5557,
          "trades": 23,
          "taker_buy_base": 282.16,
          "taker_buy_quote": 2383.2133
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.38,
          "close": 8.38,
          "volume": 478.06,
          "close_time": 1775725199999,
          "quote_volume": 4015.1501,
          "trades": 52,
          "taker_buy_base": 225.44,
          "taker_buy_quote": 1893.6878
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 8.36,
          "high": 8.41,
          "low": 8.35,
          "close": 8.41,
          "volume": 280.81,
          "close_time": 1775728799999,
          "quote_volume": 2355.3348,
          "trades": 24,
          "taker_buy_base": 166.91,
          "taker_buy_quote": 1400.2669
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 8.4,
          "high": 8.41,
          "low": 8.39,
          "close": 8.41,
          "volume": 97.49,
          "close_time": 1775732399999,
          "quote_volume": 818.8541,
          "trades": 12,
          "taker_buy_base": 17.1,
          "taker_buy_quote": 143.606
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.37,
          "close": 8.37,
          "volume": 65.44,
          "close_time": 1775735999999,
          "quote_volume": 548.5182,
          "trades": 8,
          "taker_buy_base": 37.49,
          "taker_buy_quote": 314.4717
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 8.38,
          "high": 8.42,
          "low": 8.38,
          "close": 8.41,
          "volume": 153.07,
          "close_time": 1775739599999,
          "quote_volume": 1285.1009,
          "trades": 18,
          "taker_buy_base": 84.92,
          "taker_buy_quote": 713.0934
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.36,
          "close": 8.37,
          "volume": 186.62,
          "close_time": 1775743199999,
          "quote_volume": 1563.332,
          "trades": 22,
          "taker_buy_base": 77.21,
          "taker_buy_quote": 646.9646
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 8.37,
          "high": 8.4,
          "low": 8.35,
          "close": 8.4,
          "volume": 264.11,
          "close_time": 1775746799999,
          "quote_volume": 2211.9151,
          "trades": 30,
          "taker_buy_base": 111.33,
          "taker_buy_quote": 933.4389
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 8.39,
          "high": 8.43,
          "low": 8.33,
          "close": 8.4,
          "volume": 1294.69,
          "close_time": 1775750399999,
          "quote_volume": 10874.5797,
          "trades": 64,
          "taker_buy_base": 335.83,
          "taker_buy_quote": 2820.8738
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 8.4,
          "high": 8.46,
          "low": 8.37,
          "close": 8.39,
          "volume": 704.98,
          "close_time": 1775753999999,
          "quote_volume": 5928.466,
          "trades": 60,
          "taker_buy_base": 432.58,
          "taker_buy_quote": 3645.1858
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 8.4,
          "high": 8.44,
          "low": 8.38,
          "close": 8.43,
          "volume": 136.65,
          "close_time": 1775757599999,
          "quote_volume": 1149.5004,
          "trades": 21,
          "taker_buy_base": 58.56,
          "taker_buy_quote": 492.6837
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 8.43,
          "high": 8.44,
          "low": 8.39,
          "close": 8.41,
          "volume": 286.1,
          "close_time": 1775761199999,
          "quote_volume": 2408.1922,
          "trades": 31,
          "taker_buy_base": 156.88,
          "taker_buy_quote": 1321.2619
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 8.41,
          "high": 8.44,
          "low": 8.39,
          "close": 8.4,
          "volume": 222.15,
          "close_time": 1775764799999,
          "quote_volume": 1868.6488,
          "trades": 30,
          "taker_buy_base": 82.4,
          "taker_buy_quote": 693.1753
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 8.42,
          "high": 8.46,
          "low": 8.41,
          "close": 8.45,
          "volume": 267.85,
          "close_time": 1775768399999,
          "quote_volume": 2257.8348,
          "trades": 39,
          "taker_buy_base": 154.66,
          "taker_buy_quote": 1303.6554
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 8.45,
          "high": 8.5,
          "low": 8.44,
          "close": 8.5,
          "volume": 271.92,
          "close_time": 1775771999999,
          "quote_volume": 2305.7778,
          "trades": 38,
          "taker_buy_base": 90.02,
          "taker_buy_quote": 763.1385
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 8.51,
          "high": 8.61,
          "low": 8.51,
          "close": 8.53,
          "volume": 571.7,
          "close_time": 1775775599999,
          "quote_volume": 4886.5742,
          "trades": 66,
          "taker_buy_base": 265.18,
          "taker_buy_quote": 2269.1905
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.44,
          "close": 8.44,
          "volume": 136.72,
          "close_time": 1775779199999,
          "quote_volume": 1159.4472,
          "trades": 16,
          "taker_buy_base": 37.49,
          "taker_buy_quote": 317.4029
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.4,
          "close": 8.42,
          "volume": 724.19,
          "close_time": 1775782799999,
          "quote_volume": 6104.5164,
          "trades": 29,
          "taker_buy_base": 98.06,
          "taker_buy_quote": 824.745
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 8.42,
          "high": 8.46,
          "low": 8.38,
          "close": 8.44,
          "volume": 77.86,
          "close_time": 1775786399999,
          "quote_volume": 656.0648,
          "trades": 24,
          "taker_buy_base": 21.68,
          "taker_buy_quote": 182.5057
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 8.42,
          "high": 8.46,
          "low": 8.42,
          "close": 8.43,
          "volume": 246.11,
          "close_time": 1775789999999,
          "quote_volume": 2075.6249,
          "trades": 19,
          "taker_buy_base": 39.01,
          "taker_buy_quote": 329.0143
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 8.46,
          "high": 8.48,
          "low": 8.43,
          "close": 8.43,
          "volume": 138.95,
          "close_time": 1775793599999,
          "quote_volume": 1175.9161,
          "trades": 29,
          "taker_buy_base": 84.25,
          "taker_buy_quote": 713.3802
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 8.44,
          "high": 8.52,
          "low": 8.44,
          "close": 8.5,
          "volume": 169.61,
          "close_time": 1775797199999,
          "quote_volume": 1439.9688,
          "trades": 21,
          "taker_buy_base": 132.56,
          "taker_buy_quote": 1126.1465
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 8.49,
          "high": 8.57,
          "low": 8.49,
          "close": 8.55,
          "volume": 141.66,
          "close_time": 1775800799999,
          "quote_volume": 1209.0501,
          "trades": 22,
          "taker_buy_base": 54.54,
          "taker_buy_quote": 465.8086
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 8.53,
          "high": 8.54,
          "low": 8.5,
          "close": 8.5,
          "volume": 586.11,
          "close_time": 1775804399999,
          "quote_volume": 5004.6672,
          "trades": 17,
          "taker_buy_base": 552.27,
          "taker_buy_quote": 4716.368
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.47,
          "close": 8.47,
          "volume": 15.82,
          "close_time": 1775807999999,
          "quote_volume": 134.3768,
          "trades": 7,
          "taker_buy_base": 4.95,
          "taker_buy_quote": 42.0196
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 8.47,
          "high": 8.52,
          "low": 8.47,
          "close": 8.48,
          "volume": 445.48,
          "close_time": 1775811599999,
          "quote_volume": 3789.2039,
          "trades": 24,
          "taker_buy_base": 114.08,
          "taker_buy_quote": 967.2602
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 8.49,
          "high": 8.51,
          "low": 8.48,
          "close": 8.48,
          "volume": 400.7,
          "close_time": 1775815199999,
          "quote_volume": 3405.1277,
          "trades": 24,
          "taker_buy_base": 300.44,
          "taker_buy_quote": 2553.5601
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 8.48,
          "high": 8.48,
          "low": 8.48,
          "close": 8.48,
          "volume": 11.93,
          "close_time": 1775818799999,
          "quote_volume": 101.1664,
          "trades": 3,
          "taker_buy_base": 11.34,
          "taker_buy_quote": 96.1632
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 8.48,
          "high": 8.5,
          "low": 8.46,
          "close": 8.46,
          "volume": 98.67,
          "close_time": 1775822399999,
          "quote_volume": 837.4215,
          "trades": 16,
          "taker_buy_base": 72.86,
          "taker_buy_quote": 618.6338
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 8.48,
          "high": 8.5,
          "low": 8.44,
          "close": 8.47,
          "volume": 1019.62,
          "close_time": 1775825999999,
          "quote_volume": 8638.8022,
          "trades": 38,
          "taker_buy_base": 654.65,
          "taker_buy_quote": 5543.2405
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 8.5,
          "high": 8.52,
          "low": 8.48,
          "close": 8.5,
          "volume": 722.24,
          "close_time": 1775829599999,
          "quote_volume": 6145.5036,
          "trades": 21,
          "taker_buy_base": 681.85,
          "taker_buy_quote": 5802.1886
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 8.51,
          "high": 8.61,
          "low": 8.51,
          "close": 8.61,
          "volume": 1163.04,
          "close_time": 1775833199999,
          "quote_volume": 9968.1428,
          "trades": 57,
          "taker_buy_base": 283.34,
          "taker_buy_quote": 2427.4712
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 8.62,
          "high": 8.64,
          "low": 8.44,
          "close": 8.46,
          "volume": 504.18,
          "close_time": 1775836799999,
          "quote_volume": 4313.7053,
          "trades": 54,
          "taker_buy_base": 189.04,
          "taker_buy_quote": 1623.7334
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 8.44,
          "high": 8.49,
          "low": 8.44,
          "close": 8.49,
          "volume": 716.09,
          "close_time": 1775840399999,
          "quote_volume": 6064.0055,
          "trades": 40,
          "taker_buy_base": 599.41,
          "taker_buy_quote": 5076.2708
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.46,
          "close": 8.48,
          "volume": 145.36,
          "close_time": 1775843999999,
          "quote_volume": 1232.5173,
          "trades": 20,
          "taker_buy_base": 75.84,
          "taker_buy_quote": 643.1291
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.48,
          "close": 8.49,
          "volume": 58.51,
          "close_time": 1775847599999,
          "quote_volume": 496.4487,
          "trades": 7,
          "taker_buy_base": 29.72,
          "taker_buy_quote": 252.0576
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 8.5,
          "high": 8.58,
          "low": 8.5,
          "close": 8.56,
          "volume": 146.72,
          "close_time": 1775851199999,
          "quote_volume": 1254.3703,
          "trades": 23,
          "taker_buy_base": 117.08,
          "taker_buy_quote": 1001.6619
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.51,
          "close": 8.52,
          "volume": 347.16,
          "close_time": 1775854799999,
          "quote_volume": 2960.8228,
          "trades": 18,
          "taker_buy_base": 269.62,
          "taker_buy_quote": 2297.9222
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.51,
          "close": 8.54,
          "volume": 178.79,
          "close_time": 1775858399999,
          "quote_volume": 1526.1022,
          "trades": 15,
          "taker_buy_base": 110.48,
          "taker_buy_quote": 943.562
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 8.52,
          "high": 8.53,
          "low": 8.51,
          "close": 8.51,
          "volume": 54.55,
          "close_time": 1775861999999,
          "quote_volume": 464.6028,
          "trades": 7,
          "taker_buy_base": 7.85,
          "taker_buy_quote": 66.922
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.49,
          "close": 8.5,
          "volume": 48.28,
          "close_time": 1775865599999,
          "quote_volume": 410.4202,
          "trades": 13,
          "taker_buy_base": 18.86,
          "taker_buy_quote": 160.4171
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.45,
          "close": 8.48,
          "volume": 161.65,
          "close_time": 1775869199999,
          "quote_volume": 1369.6481,
          "trades": 30,
          "taker_buy_base": 103.95,
          "taker_buy_quote": 880.2186
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 8.46,
          "high": 8.49,
          "low": 8.44,
          "close": 8.49,
          "volume": 101.91,
          "close_time": 1775872799999,
          "quote_volume": 861.4067,
          "trades": 20,
          "taker_buy_base": 97.2,
          "taker_buy_quote": 821.6073
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 8.48,
          "high": 8.48,
          "low": 8.45,
          "close": 8.45,
          "volume": 583.75,
          "close_time": 1775876399999,
          "quote_volume": 4944.2852,
          "trades": 25,
          "taker_buy_base": 62.89,
          "taker_buy_quote": 532.4962
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 8.45,
          "high": 8.49,
          "low": 8.45,
          "close": 8.46,
          "volume": 366.71,
          "close_time": 1775879999999,
          "quote_volume": 3102.7625,
          "trades": 25,
          "taker_buy_base": 317.94,
          "taker_buy_quote": 2690.0909
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 8.46,
          "high": 8.46,
          "low": 8.41,
          "close": 8.44,
          "volume": 796.31,
          "close_time": 1775883599999,
          "quote_volume": 6707.4071,
          "trades": 32,
          "taker_buy_base": 612.74,
          "taker_buy_quote": 5160.6157
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.35,
          "close": 8.35,
          "volume": 1038.21,
          "close_time": 1775887199999,
          "quote_volume": 8703.4889,
          "trades": 55,
          "taker_buy_base": 234.93,
          "taker_buy_quote": 1972.8119
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 8.35,
          "high": 8.37,
          "low": 8.35,
          "close": 8.37,
          "volume": 200.66,
          "close_time": 1775890799999,
          "quote_volume": 1677.2196,
          "trades": 22,
          "taker_buy_base": 171.65,
          "taker_buy_quote": 1434.8964
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.36,
          "close": 8.37,
          "volume": 54.11,
          "close_time": 1775894399999,
          "quote_volume": 452.8928,
          "trades": 10,
          "taker_buy_base": 40.44,
          "taker_buy_quote": 338.4828
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.36,
          "close": 8.36,
          "volume": 28.43,
          "close_time": 1775897999999,
          "quote_volume": 237.9813,
          "trades": 8,
          "taker_buy_base": 2.47,
          "taker_buy_quote": 20.7233
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.35,
          "close": 8.36,
          "volume": 71.46,
          "close_time": 1775901599999,
          "quote_volume": 597.5452,
          "trades": 10,
          "taker_buy_base": 27.5,
          "taker_buy_quote": 230.0507
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 8.36,
          "high": 8.38,
          "low": 8.35,
          "close": 8.38,
          "volume": 45.93,
          "close_time": 1775905199999,
          "quote_volume": 384.0396,
          "trades": 8,
          "taker_buy_base": 38.82,
          "taker_buy_quote": 324.6217
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 8.36,
          "high": 8.37,
          "low": 8.35,
          "close": 8.37,
          "volume": 30.52,
          "close_time": 1775908799999,
          "quote_volume": 255.1498,
          "trades": 5,
          "taker_buy_base": 0.59,
          "taker_buy_quote": 4.9383
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 8.36,
          "high": 8.36,
          "low": 8.3,
          "close": 8.3,
          "volume": 5002.07,
          "close_time": 1775912399999,
          "quote_volume": 41707.4018,
          "trades": 63,
          "taker_buy_base": 555.16,
          "taker_buy_quote": 4626.3262
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 8.31,
          "high": 8.34,
          "low": 8.27,
          "close": 8.31,
          "volume": 817.09,
          "close_time": 1775915999999,
          "quote_volume": 6782.7154,
          "trades": 64,
          "taker_buy_base": 231.32,
          "taker_buy_quote": 1920.9446
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 8.31,
          "high": 8.34,
          "low": 8.31,
          "close": 8.32,
          "volume": 86.8,
          "close_time": 1775919599999,
          "quote_volume": 722.7559,
          "trades": 16,
          "taker_buy_base": 37.55,
          "taker_buy_quote": 313.0484
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 8.35,
          "high": 8.35,
          "low": 8.34,
          "close": 8.34,
          "volume": 71.13,
          "close_time": 1775923199999,
          "quote_volume": 593.3827,
          "trades": 4,
          "taker_buy_base": 33.28,
          "taker_buy_quote": 277.7137
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 8.33,
          "high": 8.35,
          "low": 8.33,
          "close": 8.33,
          "volume": 182.86,
          "close_time": 1775926799999,
          "quote_volume": 1524.9799,
          "trades": 17,
          "taker_buy_base": 112.52,
          "taker_buy_quote": 938.6385
        }
      ]
    },
    "4h": {
      "count": 1581,
      "start_date": "2025-07-22T08:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 23.62,
          "high": 51.0,
          "low": 23.1,
          "close": 23.51,
          "volume": 3478.39,
          "close_time": 1753185599999,
          "quote_volume": 84558.4661,
          "trades": 436,
          "taker_buy_base": 1954.21,
          "taker_buy_quote": 48910.1513
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 23.51,
          "high": 24.97,
          "low": 23.29,
          "close": 24.07,
          "volume": 2194.24,
          "close_time": 1753199999999,
          "quote_volume": 52844.5916,
          "trades": 230,
          "taker_buy_base": 1406.92,
          "taker_buy_quote": 34106.4814
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 24.21,
          "high": 24.26,
          "low": 23.57,
          "close": 23.67,
          "volume": 379.91,
          "close_time": 1753214399999,
          "quote_volume": 9060.0854,
          "trades": 112,
          "taker_buy_base": 183.1,
          "taker_buy_quote": 4389.5657
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 23.67,
          "high": 24.35,
          "low": 23.67,
          "close": 24.23,
          "volume": 22219.29,
          "close_time": 1753228799999,
          "quote_volume": 530952.2294,
          "trades": 368,
          "taker_buy_base": 11208.53,
          "taker_buy_quote": 267149.7139
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 24.13,
          "high": 24.49,
          "low": 24.12,
          "close": 24.24,
          "volume": 182.36,
          "close_time": 1753243199999,
          "quote_volume": 4435.0425,
          "trades": 46,
          "taker_buy_base": 85.55,
          "taker_buy_quote": 2085.4704
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 24.08,
          "high": 24.27,
          "low": 23.73,
          "close": 23.77,
          "volume": 671.01,
          "close_time": 1753257599999,
          "quote_volume": 16090.0744,
          "trades": 94,
          "taker_buy_base": 445.59,
          "taker_buy_quote": 10713.8041
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 23.77,
          "high": 23.84,
          "low": 23.23,
          "close": 23.4,
          "volume": 778.55,
          "close_time": 1753271999999,
          "quote_volume": 18289.4345,
          "trades": 78,
          "taker_buy_base": 148.9,
          "taker_buy_quote": 3494.2774
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 23.4,
          "high": 23.5,
          "low": 22.12,
          "close": 22.75,
          "volume": 998.61,
          "close_time": 1753286399999,
          "quote_volume": 22698.7346,
          "trades": 172,
          "taker_buy_base": 561.13,
          "taker_buy_quote": 12793.1074
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 22.71,
          "high": 22.81,
          "low": 22.1,
          "close": 22.55,
          "volume": 563.43,
          "close_time": 1753300799999,
          "quote_volume": 12704.6983,
          "trades": 113,
          "taker_buy_base": 433.25,
          "taker_buy_quote": 9784.1523
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 22.47,
          "high": 22.6,
          "low": 21.93,
          "close": 22.57,
          "volume": 776.8,
          "close_time": 1753315199999,
          "quote_volume": 17371.9304,
          "trades": 135,
          "taker_buy_base": 211.04,
          "taker_buy_quote": 4725.9101
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 22.54,
          "high": 23.39,
          "low": 22.54,
          "close": 22.71,
          "volume": 312.35,
          "close_time": 1753329599999,
          "quote_volume": 7170.7816,
          "trades": 126,
          "taker_buy_base": 137.82,
          "taker_buy_quote": 3164.4035
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 22.73,
          "high": 22.8,
          "low": 21.34,
          "close": 21.98,
          "volume": 681.35,
          "close_time": 1753343999999,
          "quote_volume": 14933.0698,
          "trades": 188,
          "taker_buy_base": 353.18,
          "taker_buy_quote": 7770.0534
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 22.22,
          "high": 22.98,
          "low": 22.17,
          "close": 22.92,
          "volume": 1187.17,
          "close_time": 1753358399999,
          "quote_volume": 26806.6504,
          "trades": 152,
          "taker_buy_base": 123.96,
          "taker_buy_quote": 2808.7091
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 22.91,
          "high": 23.17,
          "low": 22.33,
          "close": 22.73,
          "volume": 419.77,
          "close_time": 1753372799999,
          "quote_volume": 9554.8393,
          "trades": 96,
          "taker_buy_base": 196.56,
          "taker_buy_quote": 4472.5874
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 22.62,
          "high": 23.22,
          "low": 22.3,
          "close": 22.81,
          "volume": 303.33,
          "close_time": 1753387199999,
          "quote_volume": 6898.2242,
          "trades": 77,
          "taker_buy_base": 161.94,
          "taker_buy_quote": 3682.6683
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 22.88,
          "high": 22.88,
          "low": 22.3,
          "close": 22.36,
          "volume": 171.23,
          "close_time": 1753401599999,
          "quote_volume": 3862.7688,
          "trades": 53,
          "taker_buy_base": 112.17,
          "taker_buy_quote": 2527.7339
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 22.18,
          "high": 22.28,
          "low": 21.52,
          "close": 21.7,
          "volume": 89.97,
          "close_time": 1753415999999,
          "quote_volume": 1975.8241,
          "trades": 35,
          "taker_buy_base": 10.39,
          "taker_buy_quote": 226.8775
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 21.7,
          "high": 21.97,
          "low": 21.6,
          "close": 21.72,
          "volume": 271.24,
          "close_time": 1753430399999,
          "quote_volume": 5914.4555,
          "trades": 87,
          "taker_buy_base": 210.44,
          "taker_buy_quote": 4589.1708
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 21.88,
          "high": 23.8,
          "low": 21.86,
          "close": 22.68,
          "volume": 477.0,
          "close_time": 1753444799999,
          "quote_volume": 10770.8827,
          "trades": 125,
          "taker_buy_base": 239.79,
          "taker_buy_quote": 5435.8544
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 22.65,
          "high": 22.73,
          "low": 21.57,
          "close": 21.76,
          "volume": 1291.49,
          "close_time": 1753459199999,
          "quote_volume": 28762.4299,
          "trades": 148,
          "taker_buy_base": 621.84,
          "taker_buy_quote": 13912.2112
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 21.83,
          "high": 22.23,
          "low": 21.82,
          "close": 22.17,
          "volume": 374.89,
          "close_time": 1753473599999,
          "quote_volume": 8271.4577,
          "trades": 62,
          "taker_buy_base": 179.29,
          "taker_buy_quote": 3944.7695
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 22.5,
          "high": 22.74,
          "low": 22.45,
          "close": 22.73,
          "volume": 827.26,
          "close_time": 1753487999999,
          "quote_volume": 18717.1363,
          "trades": 113,
          "taker_buy_base": 218.65,
          "taker_buy_quote": 4952.3243
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 22.61,
          "high": 23.24,
          "low": 22.49,
          "close": 23.18,
          "volume": 448.03,
          "close_time": 1753502399999,
          "quote_volume": 10244.2306,
          "trades": 103,
          "taker_buy_base": 208.0,
          "taker_buy_quote": 4751.1846
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 23.17,
          "high": 23.35,
          "low": 22.96,
          "close": 23.04,
          "volume": 508.67,
          "close_time": 1753516799999,
          "quote_volume": 11748.5762,
          "trades": 110,
          "taker_buy_base": 261.34,
          "taker_buy_quote": 6040.9939
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 22.96,
          "high": 23.16,
          "low": 22.85,
          "close": 22.85,
          "volume": 600.4,
          "close_time": 1753531199999,
          "quote_volume": 13817.1305,
          "trades": 91,
          "taker_buy_base": 241.97,
          "taker_buy_quote": 5567.3134
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 22.84,
          "high": 22.9,
          "low": 22.77,
          "close": 22.77,
          "volume": 199.15,
          "close_time": 1753545599999,
          "quote_volume": 4544.6182,
          "trades": 41,
          "taker_buy_base": 117.81,
          "taker_buy_quote": 2689.0777
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 22.73,
          "high": 22.95,
          "low": 22.71,
          "close": 22.89,
          "volume": 591.28,
          "close_time": 1753559999999,
          "quote_volume": 13505.3208,
          "trades": 68,
          "taker_buy_base": 330.62,
          "taker_buy_quote": 7548.2426
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 22.93,
          "high": 23.11,
          "low": 22.8,
          "close": 22.81,
          "volume": 423.46,
          "close_time": 1753574399999,
          "quote_volume": 9698.0481,
          "trades": 60,
          "taker_buy_base": 253.62,
          "taker_buy_quote": 5805.1564
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 22.9,
          "high": 23.17,
          "low": 22.81,
          "close": 23.09,
          "volume": 265.75,
          "close_time": 1753588799999,
          "quote_volume": 6122.6889,
          "trades": 76,
          "taker_buy_base": 159.63,
          "taker_buy_quote": 3679.3372
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 23.16,
          "high": 23.24,
          "low": 22.83,
          "close": 22.83,
          "volume": 234.31,
          "close_time": 1753603199999,
          "quote_volume": 5420.4082,
          "trades": 67,
          "taker_buy_base": 140.74,
          "taker_buy_quote": 3259.1958
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 22.91,
          "high": 23.01,
          "low": 22.5,
          "close": 22.8,
          "volume": 1509.52,
          "close_time": 1753617599999,
          "quote_volume": 34304.4088,
          "trades": 179,
          "taker_buy_base": 627.41,
          "taker_buy_quote": 14244.3079
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 22.88,
          "high": 23.08,
          "low": 22.79,
          "close": 22.87,
          "volume": 292.4,
          "close_time": 1753631999999,
          "quote_volume": 6703.5568,
          "trades": 56,
          "taker_buy_base": 129.1,
          "taker_buy_quote": 2958.8765
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 23.07,
          "high": 23.25,
          "low": 22.85,
          "close": 23.09,
          "volume": 806.13,
          "close_time": 1753646399999,
          "quote_volume": 18610.2064,
          "trades": 145,
          "taker_buy_base": 442.48,
          "taker_buy_quote": 10219.4426
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 23.15,
          "high": 23.43,
          "low": 22.97,
          "close": 23.32,
          "volume": 924.29,
          "close_time": 1753660799999,
          "quote_volume": 21472.5266,
          "trades": 188,
          "taker_buy_base": 708.96,
          "taker_buy_quote": 16484.9183
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 23.24,
          "high": 23.56,
          "low": 22.98,
          "close": 23.38,
          "volume": 647.05,
          "close_time": 1753675199999,
          "quote_volume": 15104.6884,
          "trades": 134,
          "taker_buy_base": 468.94,
          "taker_buy_quote": 10958.879
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 23.27,
          "high": 23.77,
          "low": 23.24,
          "close": 23.39,
          "volume": 1918.09,
          "close_time": 1753689599999,
          "quote_volume": 45068.3529,
          "trades": 285,
          "taker_buy_base": 476.31,
          "taker_buy_quote": 11238.8304
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 23.31,
          "high": 23.44,
          "low": 22.88,
          "close": 23.0,
          "volume": 1810.9,
          "close_time": 1753703999999,
          "quote_volume": 41783.5054,
          "trades": 191,
          "taker_buy_base": 723.92,
          "taker_buy_quote": 16753.6669
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 23.02,
          "high": 23.02,
          "low": 22.17,
          "close": 22.31,
          "volume": 2183.02,
          "close_time": 1753718399999,
          "quote_volume": 49563.9592,
          "trades": 197,
          "taker_buy_base": 469.7,
          "taker_buy_quote": 10609.743
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 22.12,
          "high": 22.26,
          "low": 21.82,
          "close": 21.97,
          "volume": 1783.12,
          "close_time": 1753732799999,
          "quote_volume": 39242.4781,
          "trades": 157,
          "taker_buy_base": 506.16,
          "taker_buy_quote": 11149.4408
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 22.0,
          "high": 22.06,
          "low": 21.78,
          "close": 21.83,
          "volume": 324.01,
          "close_time": 1753747199999,
          "quote_volume": 7086.9512,
          "trades": 72,
          "taker_buy_base": 126.33,
          "taker_buy_quote": 2773.1268
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 21.97,
          "high": 22.06,
          "low": 21.62,
          "close": 21.82,
          "volume": 193.59,
          "close_time": 1753761599999,
          "quote_volume": 4230.303,
          "trades": 55,
          "taker_buy_base": 132.68,
          "taker_buy_quote": 2898.7648
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 22.0,
          "high": 22.37,
          "low": 21.86,
          "close": 22.34,
          "volume": 503.54,
          "close_time": 1753775999999,
          "quote_volume": 11141.5676,
          "trades": 59,
          "taker_buy_base": 202.22,
          "taker_buy_quote": 4487.9668
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 22.31,
          "high": 22.37,
          "low": 22.06,
          "close": 22.17,
          "volume": 198.13,
          "close_time": 1753790399999,
          "quote_volume": 4415.0656,
          "trades": 42,
          "taker_buy_base": 69.14,
          "taker_buy_quote": 1539.5646
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 22.22,
          "high": 22.41,
          "low": 21.72,
          "close": 21.92,
          "volume": 777.21,
          "close_time": 1753804799999,
          "quote_volume": 17222.1352,
          "trades": 137,
          "taker_buy_base": 389.93,
          "taker_buy_quote": 8646.0985
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 21.78,
          "high": 22.02,
          "low": 21.57,
          "close": 21.69,
          "volume": 1176.49,
          "close_time": 1753819199999,
          "quote_volume": 25687.7809,
          "trades": 112,
          "taker_buy_base": 849.51,
          "taker_buy_quote": 18551.6511
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 21.68,
          "high": 21.92,
          "low": 21.47,
          "close": 21.77,
          "volume": 610.06,
          "close_time": 1753833599999,
          "quote_volume": 13203.8176,
          "trades": 103,
          "taker_buy_base": 210.22,
          "taker_buy_quote": 4550.8857
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 21.72,
          "high": 21.89,
          "low": 21.41,
          "close": 21.85,
          "volume": 314.91,
          "close_time": 1753847999999,
          "quote_volume": 6875.4177,
          "trades": 58,
          "taker_buy_base": 162.8,
          "taker_buy_quote": 3553.2516
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 21.8,
          "high": 21.8,
          "low": 21.47,
          "close": 21.47,
          "volume": 2564.11,
          "close_time": 1753862399999,
          "quote_volume": 55337.0834,
          "trades": 139,
          "taker_buy_base": 1331.0,
          "taker_buy_quote": 28723.7748
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 21.52,
          "high": 21.63,
          "low": 21.0,
          "close": 21.13,
          "volume": 1658.89,
          "close_time": 1753876799999,
          "quote_volume": 35446.1679,
          "trades": 178,
          "taker_buy_base": 886.74,
          "taker_buy_quote": 18971.897
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 21.04,
          "high": 21.58,
          "low": 20.92,
          "close": 21.38,
          "volume": 1094.21,
          "close_time": 1753891199999,
          "quote_volume": 23138.3346,
          "trades": 139,
          "taker_buy_base": 601.98,
          "taker_buy_quote": 12721.5937
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 21.38,
          "high": 21.49,
          "low": 20.31,
          "close": 21.25,
          "volume": 7695.48,
          "close_time": 1753905599999,
          "quote_volume": 158307.0444,
          "trades": 443,
          "taker_buy_base": 2856.57,
          "taker_buy_quote": 58983.0652
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 21.31,
          "high": 21.47,
          "low": 21.05,
          "close": 21.41,
          "volume": 1151.04,
          "close_time": 1753919999999,
          "quote_volume": 24478.1242,
          "trades": 292,
          "taker_buy_base": 533.77,
          "taker_buy_quote": 11351.7759
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 21.37,
          "high": 21.79,
          "low": 21.34,
          "close": 21.77,
          "volume": 1502.44,
          "close_time": 1753934399999,
          "quote_volume": 32504.823,
          "trades": 241,
          "taker_buy_base": 736.0,
          "taker_buy_quote": 15888.5212
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 21.76,
          "high": 21.9,
          "low": 21.65,
          "close": 21.78,
          "volume": 1352.66,
          "close_time": 1753948799999,
          "quote_volume": 29452.0219,
          "trades": 165,
          "taker_buy_base": 565.49,
          "taker_buy_quote": 12311.021
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 21.76,
          "high": 21.88,
          "low": 21.64,
          "close": 21.66,
          "volume": 812.83,
          "close_time": 1753963199999,
          "quote_volume": 17712.0462,
          "trades": 121,
          "taker_buy_base": 489.42,
          "taker_buy_quote": 10673.7151
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 21.66,
          "high": 21.66,
          "low": 21.11,
          "close": 21.37,
          "volume": 1350.18,
          "close_time": 1753977599999,
          "quote_volume": 28832.4163,
          "trades": 436,
          "taker_buy_base": 647.09,
          "taker_buy_quote": 13815.9177
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 21.37,
          "high": 21.65,
          "low": 21.1,
          "close": 21.15,
          "volume": 1185.5,
          "close_time": 1753991999999,
          "quote_volume": 25245.7899,
          "trades": 307,
          "taker_buy_base": 646.34,
          "taker_buy_quote": 13763.7156
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 21.14,
          "high": 21.2,
          "low": 20.53,
          "close": 20.55,
          "volume": 1578.66,
          "close_time": 1754006399999,
          "quote_volume": 33026.7806,
          "trades": 375,
          "taker_buy_base": 673.08,
          "taker_buy_quote": 14091.622
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 20.55,
          "high": 20.62,
          "low": 20.0,
          "close": 20.54,
          "volume": 2466.17,
          "close_time": 1754020799999,
          "quote_volume": 49903.0541,
          "trades": 692,
          "taker_buy_base": 1309.7,
          "taker_buy_quote": 26438.7714
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 20.53,
          "high": 20.53,
          "low": 20.02,
          "close": 20.18,
          "volume": 1873.65,
          "close_time": 1754035199999,
          "quote_volume": 37826.2964,
          "trades": 527,
          "taker_buy_base": 892.23,
          "taker_buy_quote": 18037.3604
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 20.15,
          "high": 20.22,
          "low": 19.77,
          "close": 20.13,
          "volume": 2501.83,
          "close_time": 1754049599999,
          "quote_volume": 50143.5403,
          "trades": 533,
          "taker_buy_base": 1154.72,
          "taker_buy_quote": 23154.8606
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 20.17,
          "high": 20.34,
          "low": 19.64,
          "close": 20.15,
          "volume": 2415.08,
          "close_time": 1754063999999,
          "quote_volume": 48337.632,
          "trades": 309,
          "taker_buy_base": 1194.99,
          "taker_buy_quote": 23921.8817
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 20.12,
          "high": 20.3,
          "low": 19.76,
          "close": 20.14,
          "volume": 2603.46,
          "close_time": 1754078399999,
          "quote_volume": 51956.1671,
          "trades": 382,
          "taker_buy_base": 1898.45,
          "taker_buy_quote": 37861.6483
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 20.12,
          "high": 20.18,
          "low": 19.32,
          "close": 19.78,
          "volume": 4393.87,
          "close_time": 1754092799999,
          "quote_volume": 85898.8502,
          "trades": 382,
          "taker_buy_base": 1302.38,
          "taker_buy_quote": 25541.0036
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 19.86,
          "high": 20.02,
          "low": 19.86,
          "close": 19.96,
          "volume": 62.86,
          "close_time": 1754107199999,
          "quote_volume": 1251.3553,
          "trades": 49,
          "taker_buy_base": 30.37,
          "taker_buy_quote": 605.4704
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 19.94,
          "high": 20.05,
          "low": 19.49,
          "close": 19.91,
          "volume": 4525.13,
          "close_time": 1754121599999,
          "quote_volume": 89541.2712,
          "trades": 620,
          "taker_buy_base": 2127.64,
          "taker_buy_quote": 42067.0398
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 19.91,
          "high": 19.92,
          "low": 19.6,
          "close": 19.77,
          "volume": 1386.79,
          "close_time": 1754135999999,
          "quote_volume": 27470.6839,
          "trades": 137,
          "taker_buy_base": 116.56,
          "taker_buy_quote": 2312.7035
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 19.76,
          "high": 19.85,
          "low": 19.46,
          "close": 19.54,
          "volume": 577.49,
          "close_time": 1754150399999,
          "quote_volume": 11359.5344,
          "trades": 134,
          "taker_buy_base": 326.47,
          "taker_buy_quote": 6432.0373
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 19.55,
          "high": 19.63,
          "low": 19.02,
          "close": 19.21,
          "volume": 988.03,
          "close_time": 1754164799999,
          "quote_volume": 19070.7704,
          "trades": 253,
          "taker_buy_base": 440.88,
          "taker_buy_quote": 8520.0487
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 19.23,
          "high": 19.43,
          "low": 19.11,
          "close": 19.2,
          "volume": 259.86,
          "close_time": 1754179199999,
          "quote_volume": 5024.4243,
          "trades": 98,
          "taker_buy_base": 154.91,
          "taker_buy_quote": 2996.7384
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 19.22,
          "high": 19.56,
          "low": 18.89,
          "close": 19.52,
          "volume": 728.2,
          "close_time": 1754193599999,
          "quote_volume": 13977.0853,
          "trades": 118,
          "taker_buy_base": 199.52,
          "taker_buy_quote": 3860.3296
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 19.46,
          "high": 19.79,
          "low": 19.33,
          "close": 19.37,
          "volume": 994.8,
          "close_time": 1754207999999,
          "quote_volume": 19450.3461,
          "trades": 214,
          "taker_buy_base": 690.74,
          "taker_buy_quote": 13504.9116
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 19.37,
          "high": 19.96,
          "low": 19.34,
          "close": 19.89,
          "volume": 1601.54,
          "close_time": 1754222399999,
          "quote_volume": 31653.6181,
          "trades": 286,
          "taker_buy_base": 565.56,
          "taker_buy_quote": 11157.9318
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 19.87,
          "high": 20.08,
          "low": 19.52,
          "close": 19.76,
          "volume": 998.26,
          "close_time": 1754236799999,
          "quote_volume": 19713.8022,
          "trades": 205,
          "taker_buy_base": 493.16,
          "taker_buy_quote": 9732.3999
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 19.76,
          "high": 20.08,
          "low": 19.69,
          "close": 19.78,
          "volume": 787.65,
          "close_time": 1754251199999,
          "quote_volume": 15633.2873,
          "trades": 93,
          "taker_buy_base": 634.18,
          "taker_buy_quote": 12597.3574
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 19.77,
          "high": 20.02,
          "low": 19.74,
          "close": 19.86,
          "volume": 3931.56,
          "close_time": 1754265599999,
          "quote_volume": 78065.1126,
          "trades": 197,
          "taker_buy_base": 3688.34,
          "taker_buy_quote": 73247.1537
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 19.87,
          "high": 21.36,
          "low": 19.8,
          "close": 20.05,
          "volume": 1487.99,
          "close_time": 1754279999999,
          "quote_volume": 29746.9563,
          "trades": 291,
          "taker_buy_base": 813.47,
          "taker_buy_quote": 16312.1587
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 20.07,
          "high": 20.17,
          "low": 19.93,
          "close": 20.11,
          "volume": 649.17,
          "close_time": 1754294399999,
          "quote_volume": 13003.4656,
          "trades": 163,
          "taker_buy_base": 370.32,
          "taker_buy_quote": 7427.2648
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 20.13,
          "high": 20.16,
          "low": 20.05,
          "close": 20.09,
          "volume": 151.61,
          "close_time": 1754308799999,
          "quote_volume": 3047.9747,
          "trades": 50,
          "taker_buy_base": 106.92,
          "taker_buy_quote": 2149.8199
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 20.11,
          "high": 20.65,
          "low": 20.11,
          "close": 20.56,
          "volume": 1082.1,
          "close_time": 1754323199999,
          "quote_volume": 22078.0062,
          "trades": 247,
          "taker_buy_base": 513.74,
          "taker_buy_quote": 10486.5017
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 20.56,
          "high": 21.04,
          "low": 20.55,
          "close": 20.64,
          "volume": 2405.74,
          "close_time": 1754337599999,
          "quote_volume": 50005.0354,
          "trades": 265,
          "taker_buy_base": 1776.49,
          "taker_buy_quote": 36956.7899
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 20.69,
          "high": 21.07,
          "low": 20.66,
          "close": 20.99,
          "volume": 737.03,
          "close_time": 1754351999999,
          "quote_volume": 15430.2512,
          "trades": 152,
          "taker_buy_base": 344.37,
          "taker_buy_quote": 7212.8415
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 20.97,
          "high": 21.08,
          "low": 20.58,
          "close": 20.62,
          "volume": 573.82,
          "close_time": 1754366399999,
          "quote_volume": 11949.659,
          "trades": 121,
          "taker_buy_base": 278.92,
          "taker_buy_quote": 5805.3573
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 20.62,
          "high": 20.67,
          "low": 20.15,
          "close": 20.29,
          "volume": 527.72,
          "close_time": 1754380799999,
          "quote_volume": 10784.5709,
          "trades": 121,
          "taker_buy_base": 196.08,
          "taker_buy_quote": 4029.9417
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 20.27,
          "high": 20.82,
          "low": 20.27,
          "close": 20.78,
          "volume": 706.61,
          "close_time": 1754395199999,
          "quote_volume": 14489.298,
          "trades": 165,
          "taker_buy_base": 324.14,
          "taker_buy_quote": 6648.389
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 20.78,
          "high": 20.78,
          "low": 19.51,
          "close": 20.02,
          "volume": 4384.06,
          "close_time": 1754409599999,
          "quote_volume": 89462.3973,
          "trades": 225,
          "taker_buy_base": 1656.16,
          "taker_buy_quote": 33672.6065
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 20.02,
          "high": 20.18,
          "low": 19.95,
          "close": 19.95,
          "volume": 1026.16,
          "close_time": 1754423999999,
          "quote_volume": 20597.4448,
          "trades": 107,
          "taker_buy_base": 423.02,
          "taker_buy_quote": 8505.5472
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 20.05,
          "high": 20.3,
          "low": 19.81,
          "close": 20.19,
          "volume": 1278.81,
          "close_time": 1754438399999,
          "quote_volume": 25651.3306,
          "trades": 144,
          "taker_buy_base": 348.0,
          "taker_buy_quote": 6982.2153
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 20.14,
          "high": 20.14,
          "low": 19.74,
          "close": 19.83,
          "volume": 340.58,
          "close_time": 1754452799999,
          "quote_volume": 6786.111,
          "trades": 58,
          "taker_buy_base": 193.0,
          "taker_buy_quote": 3830.9502
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 19.98,
          "high": 20.22,
          "low": 19.98,
          "close": 20.17,
          "volume": 218.65,
          "close_time": 1754467199999,
          "quote_volume": 4403.3965,
          "trades": 44,
          "taker_buy_base": 132.18,
          "taker_buy_quote": 2660.3555
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 20.19,
          "high": 20.22,
          "low": 19.88,
          "close": 19.9,
          "volume": 546.86,
          "close_time": 1754481599999,
          "quote_volume": 10954.0402,
          "trades": 100,
          "taker_buy_base": 299.7,
          "taker_buy_quote": 5989.4095
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 19.97,
          "high": 20.31,
          "low": 19.75,
          "close": 20.3,
          "volume": 3224.83,
          "close_time": 1754495999999,
          "quote_volume": 64775.4115,
          "trades": 207,
          "taker_buy_base": 333.54,
          "taker_buy_quote": 6682.6158
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 20.3,
          "high": 20.45,
          "low": 20.09,
          "close": 20.3,
          "volume": 707.34,
          "close_time": 1754510399999,
          "quote_volume": 14373.0566,
          "trades": 185,
          "taker_buy_base": 399.85,
          "taker_buy_quote": 8127.7045
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 20.35,
          "high": 20.36,
          "low": 20.22,
          "close": 20.28,
          "volume": 367.55,
          "close_time": 1754524799999,
          "quote_volume": 7467.3266,
          "trades": 57,
          "taker_buy_base": 148.58,
          "taker_buy_quote": 3017.1987
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 20.3,
          "high": 20.44,
          "low": 20.08,
          "close": 20.15,
          "volume": 296.1,
          "close_time": 1754539199999,
          "quote_volume": 5971.4008,
          "trades": 52,
          "taker_buy_base": 126.49,
          "taker_buy_quote": 2553.018
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 20.15,
          "high": 20.47,
          "low": 20.12,
          "close": 20.29,
          "volume": 1170.07,
          "close_time": 1754553599999,
          "quote_volume": 23738.6062,
          "trades": 165,
          "taker_buy_base": 754.76,
          "taker_buy_quote": 15330.047
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 20.34,
          "high": 21.04,
          "low": 20.29,
          "close": 21.04,
          "volume": 1712.27,
          "close_time": 1754567999999,
          "quote_volume": 35403.1412,
          "trades": 382,
          "taker_buy_base": 1040.61,
          "taker_buy_quote": 21577.5988
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 21.04,
          "high": 21.2,
          "low": 20.87,
          "close": 20.95,
          "volume": 604.26,
          "close_time": 1754582399999,
          "quote_volume": 12722.0814,
          "trades": 144,
          "taker_buy_base": 282.75,
          "taker_buy_quote": 5952.1686
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 21.01,
          "high": 21.11,
          "low": 20.57,
          "close": 21.11,
          "volume": 840.38,
          "close_time": 1754596799999,
          "quote_volume": 17592.924,
          "trades": 132,
          "taker_buy_base": 627.45,
          "taker_buy_quote": 13155.4424
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 21.12,
          "high": 21.59,
          "low": 21.08,
          "close": 21.56,
          "volume": 946.88,
          "close_time": 1754611199999,
          "quote_volume": 20256.3689,
          "trades": 252,
          "taker_buy_base": 529.68,
          "taker_buy_quote": 11350.1412
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 21.53,
          "high": 21.9,
          "low": 21.15,
          "close": 21.63,
          "volume": 6403.94,
          "close_time": 1754625599999,
          "quote_volume": 138018.5145,
          "trades": 856,
          "taker_buy_base": 3263.76,
          "taker_buy_quote": 70336.9376
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 21.66,
          "high": 21.84,
          "low": 21.35,
          "close": 21.7,
          "volume": 6029.82,
          "close_time": 1754639999999,
          "quote_volume": 130351.8311,
          "trades": 358,
          "taker_buy_base": 3691.58,
          "taker_buy_quote": 79931.4259
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 21.71,
          "high": 21.83,
          "low": 21.61,
          "close": 21.71,
          "volume": 2145.98,
          "close_time": 1754654399999,
          "quote_volume": 46665.3671,
          "trades": 223,
          "taker_buy_base": 979.35,
          "taker_buy_quote": 21287.1612
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 21.66,
          "high": 22.57,
          "low": 21.54,
          "close": 21.84,
          "volume": 9156.33,
          "close_time": 1754668799999,
          "quote_volume": 203548.3945,
          "trades": 994,
          "taker_buy_base": 4474.74,
          "taker_buy_quote": 99521.6111
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 21.85,
          "high": 22.71,
          "low": 21.83,
          "close": 22.64,
          "volume": 8248.33,
          "close_time": 1754683199999,
          "quote_volume": 185674.4265,
          "trades": 811,
          "taker_buy_base": 2400.4,
          "taker_buy_quote": 53836.2719
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 22.66,
          "high": 22.73,
          "low": 22.3,
          "close": 22.39,
          "volume": 3469.88,
          "close_time": 1754697599999,
          "quote_volume": 77985.0895,
          "trades": 328,
          "taker_buy_base": 1354.79,
          "taker_buy_quote": 30497.3327
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 22.4,
          "high": 22.95,
          "low": 22.4,
          "close": 22.82,
          "volume": 2337.72,
          "close_time": 1754711999999,
          "quote_volume": 53144.8514,
          "trades": 228,
          "taker_buy_base": 1449.8,
          "taker_buy_quote": 32989.0704
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 22.74,
          "high": 23.7,
          "low": 22.66,
          "close": 23.26,
          "volume": 11878.15,
          "close_time": 1754726399999,
          "quote_volume": 277952.2109,
          "trades": 1442,
          "taker_buy_base": 4949.29,
          "taker_buy_quote": 115382.5063
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 23.26,
          "high": 23.72,
          "low": 23.23,
          "close": 23.45,
          "volume": 5103.94,
          "close_time": 1754740799999,
          "quote_volume": 119913.1936,
          "trades": 652,
          "taker_buy_base": 1495.93,
          "taker_buy_quote": 35153.878
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 23.47,
          "high": 23.58,
          "low": 18.5,
          "close": 23.16,
          "volume": 13446.79,
          "close_time": 1754755199999,
          "quote_volume": 308716.165,
          "trades": 861,
          "taker_buy_base": 6287.9,
          "taker_buy_quote": 145523.8885
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 23.19,
          "high": 23.55,
          "low": 23.14,
          "close": 23.48,
          "volume": 1756.88,
          "close_time": 1754769599999,
          "quote_volume": 40967.4218,
          "trades": 199,
          "taker_buy_base": 741.01,
          "taker_buy_quote": 17296.0966
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 23.51,
          "high": 23.89,
          "low": 23.47,
          "close": 23.64,
          "volume": 13702.61,
          "close_time": 1754783999999,
          "quote_volume": 324165.1004,
          "trades": 768,
          "taker_buy_base": 6455.87,
          "taker_buy_quote": 152774.8646
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 23.6,
          "high": 24.38,
          "low": 23.32,
          "close": 23.59,
          "volume": 4509.05,
          "close_time": 1754798399999,
          "quote_volume": 107334.1144,
          "trades": 1345,
          "taker_buy_base": 1905.29,
          "taker_buy_quote": 45495.3467
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 23.59,
          "high": 23.8,
          "low": 18.1,
          "close": 22.8,
          "volume": 5447.65,
          "close_time": 1754812799999,
          "quote_volume": 125018.406,
          "trades": 801,
          "taker_buy_base": 3526.78,
          "taker_buy_quote": 82779.0661
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 22.77,
          "high": 23.17,
          "low": 22.56,
          "close": 22.91,
          "volume": 4606.68,
          "close_time": 1754827199999,
          "quote_volume": 105392.2695,
          "trades": 551,
          "taker_buy_base": 2809.62,
          "taker_buy_quote": 64239.9222
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 22.86,
          "high": 23.36,
          "low": 22.71,
          "close": 23.19,
          "volume": 2383.67,
          "close_time": 1754841599999,
          "quote_volume": 54941.9104,
          "trades": 359,
          "taker_buy_base": 1015.7,
          "taker_buy_quote": 23389.6162
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 23.19,
          "high": 23.35,
          "low": 23.1,
          "close": 23.3,
          "volume": 9084.82,
          "close_time": 1754855999999,
          "quote_volume": 210837.7387,
          "trades": 305,
          "taker_buy_base": 7070.09,
          "taker_buy_quote": 164070.2187
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 23.29,
          "high": 23.29,
          "low": 22.94,
          "close": 23.2,
          "volume": 1704.73,
          "close_time": 1754870399999,
          "quote_volume": 39396.2078,
          "trades": 220,
          "taker_buy_base": 745.55,
          "taker_buy_quote": 17223.0115
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 23.12,
          "high": 23.67,
          "low": 23.06,
          "close": 23.5,
          "volume": 2606.05,
          "close_time": 1754884799999,
          "quote_volume": 61034.2052,
          "trades": 343,
          "taker_buy_base": 1140.71,
          "taker_buy_quote": 26663.194
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 23.54,
          "high": 23.69,
          "low": 22.97,
          "close": 23.0,
          "volume": 3196.95,
          "close_time": 1754899199999,
          "quote_volume": 74583.3616,
          "trades": 310,
          "taker_buy_base": 1261.56,
          "taker_buy_quote": 29528.1833
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 22.96,
          "high": 23.22,
          "low": 22.35,
          "close": 22.44,
          "volume": 11763.07,
          "close_time": 1754913599999,
          "quote_volume": 270128.5485,
          "trades": 1084,
          "taker_buy_base": 4034.12,
          "taker_buy_quote": 93174.4582
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 22.43,
          "high": 22.78,
          "low": 22.2,
          "close": 22.73,
          "volume": 3896.78,
          "close_time": 1754927999999,
          "quote_volume": 87511.7991,
          "trades": 986,
          "taker_buy_base": 1933.58,
          "taker_buy_quote": 43362.3033
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 22.9,
          "high": 23.3,
          "low": 22.49,
          "close": 22.6,
          "volume": 2674.84,
          "close_time": 1754942399999,
          "quote_volume": 61380.2661,
          "trades": 568,
          "taker_buy_base": 1288.61,
          "taker_buy_quote": 29566.9616
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 22.58,
          "high": 22.65,
          "low": 22.07,
          "close": 22.25,
          "volume": 2090.62,
          "close_time": 1754956799999,
          "quote_volume": 46719.2599,
          "trades": 455,
          "taker_buy_base": 1311.4,
          "taker_buy_quote": 29353.6184
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 22.23,
          "high": 22.67,
          "low": 22.21,
          "close": 22.4,
          "volume": 2914.25,
          "close_time": 1754971199999,
          "quote_volume": 65438.4045,
          "trades": 474,
          "taker_buy_base": 842.96,
          "taker_buy_quote": 18948.3533
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 22.4,
          "high": 22.57,
          "low": 22.15,
          "close": 22.47,
          "volume": 1088.11,
          "close_time": 1754985599999,
          "quote_volume": 24347.941,
          "trades": 406,
          "taker_buy_base": 639.37,
          "taker_buy_quote": 14315.695
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 22.48,
          "high": 22.53,
          "low": 21.91,
          "close": 22.2,
          "volume": 1816.52,
          "close_time": 1754999999999,
          "quote_volume": 40146.8786,
          "trades": 263,
          "taker_buy_base": 653.11,
          "taker_buy_quote": 14432.816
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 22.19,
          "high": 23.52,
          "low": 22.07,
          "close": 23.48,
          "volume": 9870.1,
          "close_time": 1755014399999,
          "quote_volume": 225452.4076,
          "trades": 1470,
          "taker_buy_base": 6425.02,
          "taker_buy_quote": 146671.7974
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 23.47,
          "high": 23.69,
          "low": 23.34,
          "close": 23.6,
          "volume": 3296.15,
          "close_time": 1755028799999,
          "quote_volume": 77506.0613,
          "trades": 564,
          "taker_buy_base": 1517.08,
          "taker_buy_quote": 35700.5116
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 23.59,
          "high": 23.95,
          "low": 23.55,
          "close": 23.64,
          "volume": 4943.97,
          "close_time": 1755043199999,
          "quote_volume": 117387.6774,
          "trades": 880,
          "taker_buy_base": 2339.35,
          "taker_buy_quote": 55597.97
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 23.67,
          "high": 24.0,
          "low": 23.35,
          "close": 23.91,
          "volume": 2945.2,
          "close_time": 1755057599999,
          "quote_volume": 69788.9258,
          "trades": 583,
          "taker_buy_base": 1333.85,
          "taker_buy_quote": 31724.3805
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 23.88,
          "high": 24.05,
          "low": 23.54,
          "close": 23.91,
          "volume": 5147.01,
          "close_time": 1755071999999,
          "quote_volume": 122385.476,
          "trades": 708,
          "taker_buy_base": 2315.51,
          "taker_buy_quote": 55089.0967
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 23.97,
          "high": 24.28,
          "low": 23.82,
          "close": 24.06,
          "volume": 6603.53,
          "close_time": 1755086399999,
          "quote_volume": 158934.0152,
          "trades": 683,
          "taker_buy_base": 2715.06,
          "taker_buy_quote": 65311.3114
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 24.07,
          "high": 24.31,
          "low": 20.48,
          "close": 23.94,
          "volume": 8902.95,
          "close_time": 1755100799999,
          "quote_volume": 211076.4342,
          "trades": 1362,
          "taker_buy_base": 2815.05,
          "taker_buy_quote": 67004.9538
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 23.95,
          "high": 24.25,
          "low": 23.9,
          "close": 24.08,
          "volume": 1677.88,
          "close_time": 1755115199999,
          "quote_volume": 40387.5765,
          "trades": 521,
          "taker_buy_base": 794.86,
          "taker_buy_quote": 19158.8612
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 24.07,
          "high": 24.46,
          "low": 23.9,
          "close": 24.27,
          "volume": 4005.51,
          "close_time": 1755129599999,
          "quote_volume": 96639.5232,
          "trades": 601,
          "taker_buy_base": 2652.68,
          "taker_buy_quote": 63991.1714
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 24.27,
          "high": 24.56,
          "low": 23.94,
          "close": 24.34,
          "volume": 4033.55,
          "close_time": 1755143999999,
          "quote_volume": 97849.8832,
          "trades": 644,
          "taker_buy_base": 2189.39,
          "taker_buy_quote": 53345.4989
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 24.32,
          "high": 24.38,
          "low": 23.52,
          "close": 23.64,
          "volume": 3849.37,
          "close_time": 1755158399999,
          "quote_volume": 91752.5197,
          "trades": 596,
          "taker_buy_base": 1341.24,
          "taker_buy_quote": 32011.6315
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 23.64,
          "high": 23.64,
          "low": 23.19,
          "close": 23.37,
          "volume": 2723.6,
          "close_time": 1755172799999,
          "quote_volume": 63766.5916,
          "trades": 631,
          "taker_buy_base": 797.7,
          "taker_buy_quote": 18710.5899
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 23.36,
          "high": 23.45,
          "low": 21.89,
          "close": 22.54,
          "volume": 11048.78,
          "close_time": 1755187199999,
          "quote_volume": 247623.4081,
          "trades": 1581,
          "taker_buy_base": 3773.64,
          "taker_buy_quote": 84933.3507
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 22.46,
          "high": 22.47,
          "low": 21.97,
          "close": 22.26,
          "volume": 2851.28,
          "close_time": 1755201599999,
          "quote_volume": 63544.0875,
          "trades": 375,
          "taker_buy_base": 1135.42,
          "taker_buy_quote": 25292.7063
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 22.25,
          "high": 22.42,
          "low": 21.8,
          "close": 22.2,
          "volume": 8309.75,
          "close_time": 1755215999999,
          "quote_volume": 183526.111,
          "trades": 543,
          "taker_buy_base": 4795.3,
          "taker_buy_quote": 106147.0196
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 22.21,
          "high": 22.65,
          "low": 22.11,
          "close": 22.65,
          "volume": 1562.86,
          "close_time": 1755230399999,
          "quote_volume": 34903.6024,
          "trades": 402,
          "taker_buy_base": 841.89,
          "taker_buy_quote": 18787.8505
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 22.61,
          "high": 22.71,
          "low": 22.4,
          "close": 22.49,
          "volume": 2201.55,
          "close_time": 1755244799999,
          "quote_volume": 49577.7034,
          "trades": 260,
          "taker_buy_base": 595.81,
          "taker_buy_quote": 13444.454
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 22.48,
          "high": 22.58,
          "low": 22.25,
          "close": 22.38,
          "volume": 808.16,
          "close_time": 1755259199999,
          "quote_volume": 18126.2628,
          "trades": 177,
          "taker_buy_base": 400.18,
          "taker_buy_quote": 8972.5655
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 22.36,
          "high": 22.58,
          "low": 21.6,
          "close": 21.77,
          "volume": 7416.77,
          "close_time": 1755273599999,
          "quote_volume": 162841.9351,
          "trades": 835,
          "taker_buy_base": 2348.69,
          "taker_buy_quote": 51725.0829
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 21.77,
          "high": 22.02,
          "low": 21.57,
          "close": 21.85,
          "volume": 1651.12,
          "close_time": 1755287999999,
          "quote_volume": 36054.0966,
          "trades": 245,
          "taker_buy_base": 776.02,
          "taker_buy_quote": 16941.4212
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 21.81,
          "high": 22.42,
          "low": 21.81,
          "close": 22.18,
          "volume": 1393.81,
          "close_time": 1755302399999,
          "quote_volume": 30779.3161,
          "trades": 175,
          "taker_buy_base": 506.56,
          "taker_buy_quote": 11153.2842
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 22.24,
          "high": 22.45,
          "low": 22.24,
          "close": 22.25,
          "volume": 1386.5,
          "close_time": 1755316799999,
          "quote_volume": 30949.7771,
          "trades": 150,
          "taker_buy_base": 665.13,
          "taker_buy_quote": 14853.5325
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 22.29,
          "high": 22.38,
          "low": 22.15,
          "close": 22.33,
          "volume": 846.93,
          "close_time": 1755331199999,
          "quote_volume": 18847.633,
          "trades": 108,
          "taker_buy_base": 497.28,
          "taker_buy_quote": 11070.5746
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 22.24,
          "high": 22.38,
          "low": 22.07,
          "close": 22.07,
          "volume": 4483.09,
          "close_time": 1755345599999,
          "quote_volume": 99713.7452,
          "trades": 177,
          "taker_buy_base": 3311.14,
          "taker_buy_quote": 73631.9335
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 22.09,
          "high": 22.38,
          "low": 22.0,
          "close": 22.3,
          "volume": 5475.18,
          "close_time": 1755359999999,
          "quote_volume": 120820.6744,
          "trades": 252,
          "taker_buy_base": 3590.85,
          "taker_buy_quote": 79271.4763
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 22.29,
          "high": 22.38,
          "low": 22.17,
          "close": 22.3,
          "volume": 874.67,
          "close_time": 1755374399999,
          "quote_volume": 19485.6225,
          "trades": 209,
          "taker_buy_base": 407.06,
          "taker_buy_quote": 9076.854
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 22.28,
          "high": 22.46,
          "low": 22.27,
          "close": 22.4,
          "volume": 697.88,
          "close_time": 1755388799999,
          "quote_volume": 15634.0686,
          "trades": 80,
          "taker_buy_base": 111.97,
          "taker_buy_quote": 2501.4488
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 22.4,
          "high": 22.51,
          "low": 22.29,
          "close": 22.45,
          "volume": 389.82,
          "close_time": 1755403199999,
          "quote_volume": 8729.3918,
          "trades": 55,
          "taker_buy_base": 267.58,
          "taker_buy_quote": 6001.8425
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 22.48,
          "high": 22.74,
          "low": 22.42,
          "close": 22.52,
          "volume": 2873.33,
          "close_time": 1755417599999,
          "quote_volume": 64818.6364,
          "trades": 394,
          "taker_buy_base": 1496.23,
          "taker_buy_quote": 33795.2692
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 22.51,
          "high": 22.83,
          "low": 22.43,
          "close": 22.72,
          "volume": 2598.48,
          "close_time": 1755431999999,
          "quote_volume": 58809.8097,
          "trades": 217,
          "taker_buy_base": 1300.42,
          "taker_buy_quote": 29462.1404
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 22.72,
          "high": 22.86,
          "low": 22.54,
          "close": 22.85,
          "volume": 1548.35,
          "close_time": 1755446399999,
          "quote_volume": 35164.4187,
          "trades": 341,
          "taker_buy_base": 763.94,
          "taker_buy_quote": 17342.9071
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 22.85,
          "high": 22.98,
          "low": 22.26,
          "close": 22.33,
          "volume": 954.32,
          "close_time": 1755460799999,
          "quote_volume": 21564.1474,
          "trades": 415,
          "taker_buy_base": 438.96,
          "taker_buy_quote": 9926.2317
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 22.35,
          "high": 22.52,
          "low": 22.26,
          "close": 22.26,
          "volume": 1086.78,
          "close_time": 1755475199999,
          "quote_volume": 24284.0951,
          "trades": 309,
          "taker_buy_base": 615.98,
          "taker_buy_quote": 13769.4845
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 22.23,
          "high": 22.32,
          "low": 21.32,
          "close": 21.49,
          "volume": 2571.31,
          "close_time": 1755489599999,
          "quote_volume": 55768.7551,
          "trades": 610,
          "taker_buy_base": 1292.14,
          "taker_buy_quote": 28073.8052
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 21.46,
          "high": 21.67,
          "low": 21.15,
          "close": 21.29,
          "volume": 1932.56,
          "close_time": 1755503999999,
          "quote_volume": 41284.5577,
          "trades": 370,
          "taker_buy_base": 985.24,
          "taker_buy_quote": 21076.3738
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 21.31,
          "high": 21.5,
          "low": 21.22,
          "close": 21.38,
          "volume": 3563.56,
          "close_time": 1755518399999,
          "quote_volume": 76140.7885,
          "trades": 341,
          "taker_buy_base": 2353.65,
          "taker_buy_quote": 50335.7693
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 21.42,
          "high": 21.64,
          "low": 21.36,
          "close": 21.56,
          "volume": 2235.88,
          "close_time": 1755532799999,
          "quote_volume": 48041.6259,
          "trades": 310,
          "taker_buy_base": 1291.73,
          "taker_buy_quote": 27780.9742
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 21.58,
          "high": 21.75,
          "low": 21.36,
          "close": 21.61,
          "volume": 1432.77,
          "close_time": 1755547199999,
          "quote_volume": 30938.86,
          "trades": 261,
          "taker_buy_base": 665.06,
          "taker_buy_quote": 14344.8766
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 21.62,
          "high": 21.83,
          "low": 21.5,
          "close": 21.5,
          "volume": 1271.82,
          "close_time": 1755561599999,
          "quote_volume": 27556.8088,
          "trades": 255,
          "taker_buy_base": 474.28,
          "taker_buy_quote": 10297.8665
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 21.53,
          "high": 21.75,
          "low": 21.1,
          "close": 21.12,
          "volume": 1026.62,
          "close_time": 1755575999999,
          "quote_volume": 21988.9643,
          "trades": 300,
          "taker_buy_base": 544.65,
          "taker_buy_quote": 11648.4859
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 21.14,
          "high": 21.42,
          "low": 20.99,
          "close": 21.24,
          "volume": 1039.29,
          "close_time": 1755590399999,
          "quote_volume": 22073.3333,
          "trades": 190,
          "taker_buy_base": 497.46,
          "taker_buy_quote": 10563.1654
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 21.25,
          "high": 21.49,
          "low": 21.1,
          "close": 21.49,
          "volume": 1177.17,
          "close_time": 1755604799999,
          "quote_volume": 25071.5014,
          "trades": 283,
          "taker_buy_base": 642.26,
          "taker_buy_quote": 13701.9621
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 21.46,
          "high": 21.56,
          "low": 20.93,
          "close": 21.01,
          "volume": 1784.19,
          "close_time": 1755619199999,
          "quote_volume": 37617.727,
          "trades": 265,
          "taker_buy_base": 725.96,
          "taker_buy_quote": 15283.9478
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 21.03,
          "high": 21.03,
          "low": 20.59,
          "close": 20.78,
          "volume": 3303.28,
          "close_time": 1755633599999,
          "quote_volume": 68675.9473,
          "trades": 436,
          "taker_buy_base": 1572.38,
          "taker_buy_quote": 32648.2366
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 20.78,
          "high": 20.92,
          "low": 20.49,
          "close": 20.51,
          "volume": 1049.15,
          "close_time": 1755647999999,
          "quote_volume": 21751.0603,
          "trades": 253,
          "taker_buy_base": 565.85,
          "taker_buy_quote": 11747.3283
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 20.55,
          "high": 20.83,
          "low": 20.43,
          "close": 20.74,
          "volume": 889.31,
          "close_time": 1755662399999,
          "quote_volume": 18304.5117,
          "trades": 149,
          "taker_buy_base": 315.87,
          "taker_buy_quote": 6527.65
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 20.81,
          "high": 20.91,
          "low": 20.75,
          "close": 20.75,
          "volume": 874.72,
          "close_time": 1755676799999,
          "quote_volume": 18234.274,
          "trades": 165,
          "taker_buy_base": 412.83,
          "taker_buy_quote": 8618.9619
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 20.74,
          "high": 21.06,
          "low": 20.66,
          "close": 20.85,
          "volume": 1375.25,
          "close_time": 1755691199999,
          "quote_volume": 28724.7647,
          "trades": 311,
          "taker_buy_base": 656.59,
          "taker_buy_quote": 13724.8563
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 20.9,
          "high": 21.29,
          "low": 20.48,
          "close": 21.11,
          "volume": 2057.54,
          "close_time": 1755705599999,
          "quote_volume": 42930.1813,
          "trades": 510,
          "taker_buy_base": 1096.34,
          "taker_buy_quote": 22917.1245
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 21.16,
          "high": 21.67,
          "low": 21.14,
          "close": 21.61,
          "volume": 1552.13,
          "close_time": 1755719999999,
          "quote_volume": 33192.0924,
          "trades": 527,
          "taker_buy_base": 885.56,
          "taker_buy_quote": 18958.5533
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 21.63,
          "high": 21.69,
          "low": 21.5,
          "close": 21.6,
          "volume": 748.49,
          "close_time": 1755734399999,
          "quote_volume": 16168.3779,
          "trades": 126,
          "taker_buy_base": 176.03,
          "taker_buy_quote": 3805.1651
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 21.56,
          "high": 21.72,
          "low": 21.42,
          "close": 21.48,
          "volume": 1275.73,
          "close_time": 1755748799999,
          "quote_volume": 27480.1902,
          "trades": 219,
          "taker_buy_base": 707.04,
          "taker_buy_quote": 15233.4145
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 21.48,
          "high": 21.58,
          "low": 21.33,
          "close": 21.5,
          "volume": 1126.93,
          "close_time": 1755763199999,
          "quote_volume": 24193.859,
          "trades": 320,
          "taker_buy_base": 664.96,
          "taker_buy_quote": 14271.9338
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 21.49,
          "high": 21.55,
          "low": 21.18,
          "close": 21.26,
          "volume": 1669.72,
          "close_time": 1755777599999,
          "quote_volume": 35640.6586,
          "trades": 287,
          "taker_buy_base": 1063.16,
          "taker_buy_quote": 22740.7106
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 21.21,
          "high": 21.42,
          "low": 20.93,
          "close": 20.98,
          "volume": 2614.41,
          "close_time": 1755791999999,
          "quote_volume": 55389.4655,
          "trades": 1175,
          "taker_buy_base": 1248.94,
          "taker_buy_quote": 26459.7015
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 20.98,
          "high": 21.22,
          "low": 20.88,
          "close": 21.05,
          "volume": 919.78,
          "close_time": 1755806399999,
          "quote_volume": 19330.4759,
          "trades": 313,
          "taker_buy_base": 591.17,
          "taker_buy_quote": 12442.9879
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 21.06,
          "high": 21.25,
          "low": 20.92,
          "close": 21.02,
          "volume": 542.67,
          "close_time": 1755820799999,
          "quote_volume": 11445.9038,
          "trades": 81,
          "taker_buy_base": 304.96,
          "taker_buy_quote": 6440.1216
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 21.09,
          "high": 21.31,
          "low": 20.85,
          "close": 20.89,
          "volume": 1122.76,
          "close_time": 1755835199999,
          "quote_volume": 23594.55,
          "trades": 102,
          "taker_buy_base": 686.35,
          "taker_buy_quote": 14399.9047
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 20.94,
          "high": 21.28,
          "low": 20.94,
          "close": 21.28,
          "volume": 2068.21,
          "close_time": 1755849599999,
          "quote_volume": 43662.8374,
          "trades": 273,
          "taker_buy_base": 933.07,
          "taker_buy_quote": 19691.2437
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 21.28,
          "high": 21.42,
          "low": 20.89,
          "close": 20.89,
          "volume": 965.61,
          "close_time": 1755863999999,
          "quote_volume": 20437.5967,
          "trades": 245,
          "taker_buy_base": 611.17,
          "taker_buy_quote": 12918.1247
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 20.87,
          "high": 23.3,
          "low": 20.55,
          "close": 23.15,
          "volume": 15808.71,
          "close_time": 1755878399999,
          "quote_volume": 347031.9821,
          "trades": 3612,
          "taker_buy_base": 8508.8,
          "taker_buy_quote": 187673.0077
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 23.15,
          "high": 25.5,
          "low": 23.15,
          "close": 24.8,
          "volume": 40253.94,
          "close_time": 1755892799999,
          "quote_volume": 997252.9118,
          "trades": 6087,
          "taker_buy_base": 16589.62,
          "taker_buy_quote": 411536.7677
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 24.82,
          "high": 25.04,
          "low": 24.38,
          "close": 24.47,
          "volume": 5013.63,
          "close_time": 1755907199999,
          "quote_volume": 123893.0849,
          "trades": 576,
          "taker_buy_base": 2094.38,
          "taker_buy_quote": 51805.0247
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 24.51,
          "high": 24.85,
          "low": 23.84,
          "close": 24.05,
          "volume": 6474.64,
          "close_time": 1755921599999,
          "quote_volume": 157805.2395,
          "trades": 824,
          "taker_buy_base": 2917.06,
          "taker_buy_quote": 71055.847
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 24.07,
          "high": 24.48,
          "low": 23.95,
          "close": 23.98,
          "volume": 1810.88,
          "close_time": 1755935999999,
          "quote_volume": 43842.293,
          "trades": 408,
          "taker_buy_base": 738.63,
          "taker_buy_quote": 17919.424
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 24.0,
          "high": 24.05,
          "low": 23.8,
          "close": 23.8,
          "volume": 3846.97,
          "close_time": 1755950399999,
          "quote_volume": 92201.5732,
          "trades": 401,
          "taker_buy_base": 1371.51,
          "taker_buy_quote": 32871.0031
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 23.84,
          "high": 24.22,
          "low": 23.75,
          "close": 24.15,
          "volume": 4297.4,
          "close_time": 1755964799999,
          "quote_volume": 103247.7301,
          "trades": 361,
          "taker_buy_base": 1343.29,
          "taker_buy_quote": 32282.254
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 24.08,
          "high": 24.15,
          "low": 23.92,
          "close": 24.14,
          "volume": 2342.35,
          "close_time": 1755979199999,
          "quote_volume": 56388.2618,
          "trades": 205,
          "taker_buy_base": 652.49,
          "taker_buy_quote": 15679.6264
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 24.1,
          "high": 24.28,
          "low": 23.99,
          "close": 24.2,
          "volume": 563.02,
          "close_time": 1755993599999,
          "quote_volume": 13561.9268,
          "trades": 118,
          "taker_buy_base": 253.3,
          "taker_buy_quote": 6098.9057
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 24.25,
          "high": 24.32,
          "low": 23.43,
          "close": 23.66,
          "volume": 2439.53,
          "close_time": 1756007999999,
          "quote_volume": 58025.1766,
          "trades": 376,
          "taker_buy_base": 1052.01,
          "taker_buy_quote": 25068.6606
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 23.69,
          "high": 23.74,
          "low": 23.38,
          "close": 23.44,
          "volume": 2753.29,
          "close_time": 1756022399999,
          "quote_volume": 64934.4342,
          "trades": 251,
          "taker_buy_base": 1823.19,
          "taker_buy_quote": 42997.5257
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 23.39,
          "high": 23.54,
          "low": 23.04,
          "close": 23.12,
          "volume": 3813.63,
          "close_time": 1756036799999,
          "quote_volume": 88590.7221,
          "trades": 526,
          "taker_buy_base": 1651.92,
          "taker_buy_quote": 38449.3367
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 23.11,
          "high": 23.56,
          "low": 23.08,
          "close": 23.33,
          "volume": 1939.55,
          "close_time": 1756051199999,
          "quote_volume": 45293.9534,
          "trades": 254,
          "taker_buy_base": 897.54,
          "taker_buy_quote": 20953.0613
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 23.35,
          "high": 24.41,
          "low": 23.23,
          "close": 23.66,
          "volume": 7489.49,
          "close_time": 1756065599999,
          "quote_volume": 177596.0924,
          "trades": 1133,
          "taker_buy_base": 3842.57,
          "taker_buy_quote": 91056.5321
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 23.64,
          "high": 23.82,
          "low": 22.89,
          "close": 23.22,
          "volume": 3927.43,
          "close_time": 1756079999999,
          "quote_volume": 91861.9715,
          "trades": 641,
          "taker_buy_base": 2076.88,
          "taker_buy_quote": 48730.2521
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 23.21,
          "high": 23.3,
          "low": 22.59,
          "close": 22.98,
          "volume": 4972.54,
          "close_time": 1756094399999,
          "quote_volume": 113374.2309,
          "trades": 401,
          "taker_buy_base": 3237.47,
          "taker_buy_quote": 73734.291
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 23.01,
          "high": 23.06,
          "low": 22.0,
          "close": 22.07,
          "volume": 2178.57,
          "close_time": 1756108799999,
          "quote_volume": 49006.8663,
          "trades": 387,
          "taker_buy_base": 560.39,
          "taker_buy_quote": 12648.2807
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 22.07,
          "high": 22.21,
          "low": 21.68,
          "close": 22.01,
          "volume": 2799.15,
          "close_time": 1756123199999,
          "quote_volume": 61632.8765,
          "trades": 332,
          "taker_buy_base": 1774.48,
          "taker_buy_quote": 39080.2027
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 22.04,
          "high": 22.06,
          "low": 21.76,
          "close": 21.78,
          "volume": 4574.86,
          "close_time": 1756137599999,
          "quote_volume": 100290.0603,
          "trades": 432,
          "taker_buy_base": 892.72,
          "taker_buy_quote": 19582.4662
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 21.75,
          "high": 21.99,
          "low": 21.35,
          "close": 21.39,
          "volume": 1657.78,
          "close_time": 1756151999999,
          "quote_volume": 35991.6838,
          "trades": 368,
          "taker_buy_base": 916.56,
          "taker_buy_quote": 19950.4925
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 21.42,
          "high": 21.47,
          "low": 20.93,
          "close": 21.08,
          "volume": 3698.96,
          "close_time": 1756166399999,
          "quote_volume": 78270.6318,
          "trades": 723,
          "taker_buy_base": 1243.22,
          "taker_buy_quote": 26346.0459
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 21.07,
          "high": 21.54,
          "low": 20.97,
          "close": 21.19,
          "volume": 896.99,
          "close_time": 1756180799999,
          "quote_volume": 19053.6684,
          "trades": 198,
          "taker_buy_base": 457.5,
          "taker_buy_quote": 9720.7098
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 21.26,
          "high": 21.41,
          "low": 21.08,
          "close": 21.19,
          "volume": 5787.8,
          "close_time": 1756195199999,
          "quote_volume": 122341.7219,
          "trades": 500,
          "taker_buy_base": 2465.66,
          "taker_buy_quote": 52150.2618
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 21.17,
          "high": 21.25,
          "low": 21.03,
          "close": 21.08,
          "volume": 4334.12,
          "close_time": 1756209599999,
          "quote_volume": 91572.0354,
          "trades": 347,
          "taker_buy_base": 2960.16,
          "taker_buy_quote": 62561.0382
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 21.13,
          "high": 21.67,
          "low": 21.05,
          "close": 21.41,
          "volume": 3210.0,
          "close_time": 1756223999999,
          "quote_volume": 68713.8494,
          "trades": 697,
          "taker_buy_base": 1863.16,
          "taker_buy_quote": 39990.0176
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 21.4,
          "high": 21.78,
          "low": 21.28,
          "close": 21.76,
          "volume": 2564.16,
          "close_time": 1756238399999,
          "quote_volume": 55083.2852,
          "trades": 288,
          "taker_buy_base": 1246.32,
          "taker_buy_quote": 26889.897
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 21.75,
          "high": 21.83,
          "low": 21.61,
          "close": 21.7,
          "volume": 492.3,
          "close_time": 1756252799999,
          "quote_volume": 10686.6196,
          "trades": 123,
          "taker_buy_base": 257.16,
          "taker_buy_quote": 5579.3454
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 21.69,
          "high": 21.92,
          "low": 21.45,
          "close": 21.84,
          "volume": 738.21,
          "close_time": 1756267199999,
          "quote_volume": 16006.8994,
          "trades": 135,
          "taker_buy_base": 375.31,
          "taker_buy_quote": 8160.9982
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 21.83,
          "high": 22.01,
          "low": 21.5,
          "close": 21.56,
          "volume": 1612.2,
          "close_time": 1756281599999,
          "quote_volume": 35120.6445,
          "trades": 188,
          "taker_buy_base": 397.29,
          "taker_buy_quote": 8651.0928
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 21.61,
          "high": 21.87,
          "low": 21.4,
          "close": 21.66,
          "volume": 1883.28,
          "close_time": 1756295999999,
          "quote_volume": 40689.5077,
          "trades": 181,
          "taker_buy_base": 785.73,
          "taker_buy_quote": 17068.9883
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 21.68,
          "high": 21.97,
          "low": 21.58,
          "close": 21.95,
          "volume": 1427.15,
          "close_time": 1756310399999,
          "quote_volume": 31131.9432,
          "trades": 249,
          "taker_buy_base": 820.73,
          "taker_buy_quote": 17892.7786
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 21.88,
          "high": 22.0,
          "low": 21.72,
          "close": 21.81,
          "volume": 372.6,
          "close_time": 1756324799999,
          "quote_volume": 8141.1713,
          "trades": 102,
          "taker_buy_base": 150.97,
          "taker_buy_quote": 3305.396
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 21.7,
          "high": 21.95,
          "low": 21.39,
          "close": 21.47,
          "volume": 1310.12,
          "close_time": 1756339199999,
          "quote_volume": 28348.9953,
          "trades": 228,
          "taker_buy_base": 690.58,
          "taker_buy_quote": 14912.4328
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 21.51,
          "high": 21.85,
          "low": 21.29,
          "close": 21.62,
          "volume": 3092.77,
          "close_time": 1756353599999,
          "quote_volume": 66695.9713,
          "trades": 160,
          "taker_buy_base": 1611.59,
          "taker_buy_quote": 35012.1354
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 21.67,
          "high": 21.88,
          "low": 21.65,
          "close": 21.78,
          "volume": 2395.68,
          "close_time": 1756367999999,
          "quote_volume": 51974.2525,
          "trades": 233,
          "taker_buy_base": 1047.95,
          "taker_buy_quote": 22730.3446
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 21.9,
          "high": 21.99,
          "low": 21.67,
          "close": 21.77,
          "volume": 1955.63,
          "close_time": 1756382399999,
          "quote_volume": 42664.1682,
          "trades": 270,
          "taker_buy_base": 843.88,
          "taker_buy_quote": 18400.3243
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 21.75,
          "high": 21.92,
          "low": 21.56,
          "close": 21.6,
          "volume": 1670.98,
          "close_time": 1756396799999,
          "quote_volume": 36409.929,
          "trades": 442,
          "taker_buy_base": 889.34,
          "taker_buy_quote": 19375.0632
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 21.61,
          "high": 21.77,
          "low": 21.39,
          "close": 21.44,
          "volume": 1379.12,
          "close_time": 1756411199999,
          "quote_volume": 29772.2239,
          "trades": 267,
          "taker_buy_base": 587.98,
          "taker_buy_quote": 12686.8677
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 21.39,
          "high": 22.04,
          "low": 21.39,
          "close": 21.68,
          "volume": 2355.35,
          "close_time": 1756425599999,
          "quote_volume": 51331.3602,
          "trades": 206,
          "taker_buy_base": 1322.75,
          "taker_buy_quote": 28922.9609
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 21.7,
          "high": 21.9,
          "low": 21.31,
          "close": 21.56,
          "volume": 2440.14,
          "close_time": 1756439999999,
          "quote_volume": 52789.8839,
          "trades": 290,
          "taker_buy_base": 1350.57,
          "taker_buy_quote": 29260.9069
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 21.55,
          "high": 21.6,
          "low": 20.92,
          "close": 20.93,
          "volume": 1929.36,
          "close_time": 1756454399999,
          "quote_volume": 40958.5695,
          "trades": 231,
          "taker_buy_base": 569.23,
          "taker_buy_quote": 12132.4431
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 20.97,
          "high": 21.02,
          "low": 20.64,
          "close": 20.93,
          "volume": 3823.54,
          "close_time": 1756468799999,
          "quote_volume": 79669.2953,
          "trades": 411,
          "taker_buy_base": 1584.37,
          "taker_buy_quote": 33054.8122
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 20.94,
          "high": 21.34,
          "low": 20.61,
          "close": 20.72,
          "volume": 3920.37,
          "close_time": 1756483199999,
          "quote_volume": 81966.0715,
          "trades": 590,
          "taker_buy_base": 1690.61,
          "taker_buy_quote": 35353.4896
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 20.74,
          "high": 20.82,
          "low": 20.53,
          "close": 20.76,
          "volume": 2611.83,
          "close_time": 1756497599999,
          "quote_volume": 53991.9263,
          "trades": 456,
          "taker_buy_base": 935.74,
          "taker_buy_quote": 19361.674
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 20.72,
          "high": 20.98,
          "low": 20.66,
          "close": 20.93,
          "volume": 3456.24,
          "close_time": 1756511999999,
          "quote_volume": 71749.4056,
          "trades": 237,
          "taker_buy_base": 2985.86,
          "taker_buy_quote": 61978.5154
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 20.92,
          "high": 21.1,
          "low": 20.57,
          "close": 21.02,
          "volume": 1094.42,
          "close_time": 1756526399999,
          "quote_volume": 22847.7962,
          "trades": 171,
          "taker_buy_base": 387.89,
          "taker_buy_quote": 8082.1328
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 21.01,
          "high": 21.09,
          "low": 20.95,
          "close": 21.04,
          "volume": 2998.96,
          "close_time": 1756540799999,
          "quote_volume": 63079.5996,
          "trades": 258,
          "taker_buy_base": 807.13,
          "taker_buy_quote": 16975.3284
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 21.04,
          "high": 21.07,
          "low": 20.97,
          "close": 21.02,
          "volume": 1509.96,
          "close_time": 1756555199999,
          "quote_volume": 31746.5057,
          "trades": 240,
          "taker_buy_base": 864.29,
          "taker_buy_quote": 18172.3413
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 21.02,
          "high": 21.02,
          "low": 20.74,
          "close": 20.92,
          "volume": 1024.48,
          "close_time": 1756569599999,
          "quote_volume": 21391.6271,
          "trades": 128,
          "taker_buy_base": 881.64,
          "taker_buy_quote": 18407.6193
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 20.9,
          "high": 20.91,
          "low": 20.77,
          "close": 20.78,
          "volume": 257.24,
          "close_time": 1756583999999,
          "quote_volume": 5360.2302,
          "trades": 47,
          "taker_buy_base": 190.75,
          "taker_buy_quote": 3971.9022
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 20.86,
          "high": 20.95,
          "low": 20.79,
          "close": 20.95,
          "volume": 731.61,
          "close_time": 1756598399999,
          "quote_volume": 15274.0859,
          "trades": 84,
          "taker_buy_base": 272.18,
          "taker_buy_quote": 5679.8984
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 20.98,
          "high": 21.23,
          "low": 20.97,
          "close": 21.2,
          "volume": 5657.51,
          "close_time": 1756612799999,
          "quote_volume": 119777.407,
          "trades": 223,
          "taker_buy_base": 838.34,
          "taker_buy_quote": 17721.8344
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 21.2,
          "high": 21.2,
          "low": 21.02,
          "close": 21.06,
          "volume": 1615.31,
          "close_time": 1756627199999,
          "quote_volume": 34043.6856,
          "trades": 190,
          "taker_buy_base": 369.55,
          "taker_buy_quote": 7790.8776
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 21.1,
          "high": 21.19,
          "low": 20.92,
          "close": 21.07,
          "volume": 716.68,
          "close_time": 1756641599999,
          "quote_volume": 15098.7561,
          "trades": 112,
          "taker_buy_base": 206.79,
          "taker_buy_quote": 4353.9245
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 21.07,
          "high": 21.16,
          "low": 20.91,
          "close": 21.1,
          "volume": 4047.16,
          "close_time": 1756655999999,
          "quote_volume": 85350.1847,
          "trades": 178,
          "taker_buy_base": 2141.1,
          "taker_buy_quote": 45215.5619
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 21.05,
          "high": 21.07,
          "low": 20.91,
          "close": 20.98,
          "volume": 3635.33,
          "close_time": 1756670399999,
          "quote_volume": 76240.9244,
          "trades": 179,
          "taker_buy_base": 1818.06,
          "taker_buy_quote": 38201.8117
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 21.02,
          "high": 21.03,
          "low": 20.68,
          "close": 20.68,
          "volume": 580.4,
          "close_time": 1756684799999,
          "quote_volume": 12097.6761,
          "trades": 138,
          "taker_buy_base": 105.18,
          "taker_buy_quote": 2196.9149
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 20.67,
          "high": 20.77,
          "low": 20.39,
          "close": 20.55,
          "volume": 2273.35,
          "close_time": 1756699199999,
          "quote_volume": 46729.6354,
          "trades": 336,
          "taker_buy_base": 1237.11,
          "taker_buy_quote": 25463.4122
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 20.49,
          "high": 21.03,
          "low": 20.3,
          "close": 21.03,
          "volume": 1123.05,
          "close_time": 1756713599999,
          "quote_volume": 23085.7128,
          "trades": 181,
          "taker_buy_base": 832.36,
          "taker_buy_quote": 17107.8266
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 21.04,
          "high": 21.35,
          "low": 20.81,
          "close": 20.87,
          "volume": 11907.51,
          "close_time": 1756727999999,
          "quote_volume": 251162.8806,
          "trades": 1138,
          "taker_buy_base": 6109.28,
          "taker_buy_quote": 128847.6744
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 20.83,
          "high": 20.92,
          "low": 20.53,
          "close": 20.54,
          "volume": 3382.65,
          "close_time": 1756742399999,
          "quote_volume": 70063.3344,
          "trades": 292,
          "taker_buy_base": 2827.18,
          "taker_buy_quote": 58545.8883
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 20.52,
          "high": 20.6,
          "low": 20.37,
          "close": 20.59,
          "volume": 4195.42,
          "close_time": 1756756799999,
          "quote_volume": 86130.8284,
          "trades": 215,
          "taker_buy_base": 1330.33,
          "taker_buy_quote": 27304.923
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 20.59,
          "high": 20.6,
          "low": 20.07,
          "close": 20.48,
          "volume": 5280.2,
          "close_time": 1756771199999,
          "quote_volume": 107205.9541,
          "trades": 431,
          "taker_buy_base": 2074.42,
          "taker_buy_quote": 42058.977
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 20.48,
          "high": 20.85,
          "low": 20.42,
          "close": 20.81,
          "volume": 2013.84,
          "close_time": 1756785599999,
          "quote_volume": 41536.1589,
          "trades": 238,
          "taker_buy_base": 1302.55,
          "taker_buy_quote": 26859.3198
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 20.82,
          "high": 20.92,
          "low": 20.73,
          "close": 20.73,
          "volume": 1529.0,
          "close_time": 1756799999999,
          "quote_volume": 31912.1381,
          "trades": 74,
          "taker_buy_base": 553.75,
          "taker_buy_quote": 11553.7726
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 20.74,
          "high": 20.8,
          "low": 20.64,
          "close": 20.64,
          "volume": 2525.56,
          "close_time": 1756814399999,
          "quote_volume": 52377.925,
          "trades": 176,
          "taker_buy_base": 558.63,
          "taker_buy_quote": 11600.5713
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 20.62,
          "high": 20.91,
          "low": 20.31,
          "close": 20.49,
          "volume": 3292.25,
          "close_time": 1756828799999,
          "quote_volume": 67850.8829,
          "trades": 328,
          "taker_buy_base": 1521.56,
          "taker_buy_quote": 31383.2082
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 20.52,
          "high": 20.73,
          "low": 20.48,
          "close": 20.55,
          "volume": 303.41,
          "close_time": 1756843199999,
          "quote_volume": 6241.486,
          "trades": 60,
          "taker_buy_base": 123.03,
          "taker_buy_quote": 2531.4468
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 20.54,
          "high": 20.83,
          "low": 20.54,
          "close": 20.81,
          "volume": 803.04,
          "close_time": 1756857599999,
          "quote_volume": 16655.047,
          "trades": 107,
          "taker_buy_base": 476.45,
          "taker_buy_quote": 9888.6292
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 20.81,
          "high": 20.89,
          "low": 20.71,
          "close": 20.77,
          "volume": 160.53,
          "close_time": 1756871999999,
          "quote_volume": 3344.8697,
          "trades": 47,
          "taker_buy_base": 117.75,
          "taker_buy_quote": 2454.5951
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 20.77,
          "high": 20.78,
          "low": 20.62,
          "close": 20.67,
          "volume": 272.29,
          "close_time": 1756886399999,
          "quote_volume": 5628.5676,
          "trades": 80,
          "taker_buy_base": 203.19,
          "taker_buy_quote": 4200.5721
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 20.73,
          "high": 20.85,
          "low": 20.65,
          "close": 20.83,
          "volume": 845.02,
          "close_time": 1756900799999,
          "quote_volume": 17558.4218,
          "trades": 84,
          "taker_buy_base": 330.19,
          "taker_buy_quote": 6861.4678
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 20.83,
          "high": 21.17,
          "low": 20.77,
          "close": 21.05,
          "volume": 4013.15,
          "close_time": 1756915199999,
          "quote_volume": 84393.7106,
          "trades": 343,
          "taker_buy_base": 1128.0,
          "taker_buy_quote": 23659.7937
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 21.04,
          "high": 21.23,
          "low": 20.89,
          "close": 20.98,
          "volume": 5658.01,
          "close_time": 1756929599999,
          "quote_volume": 118813.2054,
          "trades": 234,
          "taker_buy_base": 2793.37,
          "taker_buy_quote": 58718.4304
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 21.0,
          "high": 21.0,
          "low": 20.83,
          "close": 20.84,
          "volume": 956.25,
          "close_time": 1756943999999,
          "quote_volume": 20042.1162,
          "trades": 77,
          "taker_buy_base": 836.27,
          "taker_buy_quote": 17528.6482
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 20.86,
          "high": 20.91,
          "low": 20.54,
          "close": 20.54,
          "volume": 437.19,
          "close_time": 1756958399999,
          "quote_volume": 9053.4016,
          "trades": 77,
          "taker_buy_base": 241.08,
          "taker_buy_quote": 5000.1164
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 20.56,
          "high": 20.57,
          "low": 20.31,
          "close": 20.37,
          "volume": 1951.29,
          "close_time": 1756972799999,
          "quote_volume": 39834.7792,
          "trades": 181,
          "taker_buy_base": 1041.23,
          "taker_buy_quote": 21253.6428
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 20.37,
          "high": 20.55,
          "low": 20.35,
          "close": 20.47,
          "volume": 1799.3,
          "close_time": 1756987199999,
          "quote_volume": 36789.7688,
          "trades": 116,
          "taker_buy_base": 772.45,
          "taker_buy_quote": 15788.8412
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 20.44,
          "high": 20.5,
          "low": 20.14,
          "close": 20.14,
          "volume": 1596.7,
          "close_time": 1757001599999,
          "quote_volume": 32315.1154,
          "trades": 181,
          "taker_buy_base": 567.95,
          "taker_buy_quote": 11498.122
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 20.13,
          "high": 20.22,
          "low": 20.01,
          "close": 20.09,
          "volume": 841.91,
          "close_time": 1757015999999,
          "quote_volume": 16955.4482,
          "trades": 131,
          "taker_buy_base": 540.83,
          "taker_buy_quote": 10896.5575
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 20.09,
          "high": 20.37,
          "low": 20.09,
          "close": 20.18,
          "volume": 217.76,
          "close_time": 1757030399999,
          "quote_volume": 4403.5045,
          "trades": 63,
          "taker_buy_base": 129.39,
          "taker_buy_quote": 2616.5325
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 20.21,
          "high": 20.34,
          "low": 20.2,
          "close": 20.22,
          "volume": 162.47,
          "close_time": 1757044799999,
          "quote_volume": 3294.9652,
          "trades": 34,
          "taker_buy_base": 87.08,
          "taker_buy_quote": 1764.4466
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 20.29,
          "high": 20.87,
          "low": 20.26,
          "close": 20.84,
          "volume": 1537.04,
          "close_time": 1757059199999,
          "quote_volume": 31585.035,
          "trades": 117,
          "taker_buy_base": 932.54,
          "taker_buy_quote": 19135.139
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 20.85,
          "high": 20.9,
          "low": 20.56,
          "close": 20.73,
          "volume": 2171.81,
          "close_time": 1757073599999,
          "quote_volume": 44996.1639,
          "trades": 208,
          "taker_buy_base": 989.98,
          "taker_buy_quote": 20496.6992
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 20.66,
          "high": 20.93,
          "low": 20.27,
          "close": 20.37,
          "volume": 3794.59,
          "close_time": 1757087999999,
          "quote_volume": 78306.6831,
          "trades": 391,
          "taker_buy_base": 2124.66,
          "taker_buy_quote": 43855.7174
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 20.34,
          "high": 20.44,
          "low": 20.23,
          "close": 20.42,
          "volume": 3127.03,
          "close_time": 1757102399999,
          "quote_volume": 63623.322,
          "trades": 261,
          "taker_buy_base": 79.21,
          "taker_buy_quote": 1612.9075
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 20.46,
          "high": 20.53,
          "low": 20.33,
          "close": 20.37,
          "volume": 1557.06,
          "close_time": 1757116799999,
          "quote_volume": 31783.7945,
          "trades": 79,
          "taker_buy_base": 723.64,
          "taker_buy_quote": 14761.7459
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 20.36,
          "high": 20.45,
          "low": 20.32,
          "close": 20.44,
          "volume": 619.85,
          "close_time": 1757131199999,
          "quote_volume": 12640.3317,
          "trades": 51,
          "taker_buy_base": 304.24,
          "taker_buy_quote": 6200.0217
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 20.38,
          "high": 20.41,
          "low": 20.28,
          "close": 20.4,
          "volume": 446.51,
          "close_time": 1757145599999,
          "quote_volume": 9078.1375,
          "trades": 60,
          "taker_buy_base": 257.04,
          "taker_buy_quote": 5222.5443
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 20.35,
          "high": 20.39,
          "low": 20.19,
          "close": 20.22,
          "volume": 727.24,
          "close_time": 1757159999999,
          "quote_volume": 14749.3902,
          "trades": 101,
          "taker_buy_base": 194.37,
          "taker_buy_quote": 3938.9086
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 20.23,
          "high": 20.25,
          "low": 20.12,
          "close": 20.16,
          "volume": 886.52,
          "close_time": 1757174399999,
          "quote_volume": 17903.6701,
          "trades": 106,
          "taker_buy_base": 264.1,
          "taker_buy_quote": 5337.4657
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 20.12,
          "high": 20.25,
          "low": 20.07,
          "close": 20.07,
          "volume": 346.62,
          "close_time": 1757188799999,
          "quote_volume": 6982.1707,
          "trades": 61,
          "taker_buy_base": 208.04,
          "taker_buy_quote": 4187.8237
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 20.09,
          "high": 20.25,
          "low": 20.08,
          "close": 20.21,
          "volume": 594.99,
          "close_time": 1757203199999,
          "quote_volume": 12011.2212,
          "trades": 75,
          "taker_buy_base": 122.0,
          "taker_buy_quote": 2459.0439
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 20.21,
          "high": 20.51,
          "low": 20.21,
          "close": 20.38,
          "volume": 3186.12,
          "close_time": 1757217599999,
          "quote_volume": 64841.5934,
          "trades": 201,
          "taker_buy_base": 2345.71,
          "taker_buy_quote": 47771.432
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 20.39,
          "high": 20.47,
          "low": 20.36,
          "close": 20.46,
          "volume": 880.0,
          "close_time": 1757231999999,
          "quote_volume": 17954.9218,
          "trades": 71,
          "taker_buy_base": 314.63,
          "taker_buy_quote": 6416.3974
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 20.41,
          "high": 20.46,
          "low": 20.34,
          "close": 20.39,
          "volume": 495.6,
          "close_time": 1757246399999,
          "quote_volume": 10112.9618,
          "trades": 37,
          "taker_buy_base": 361.05,
          "taker_buy_quote": 7368.3229
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 20.39,
          "high": 20.52,
          "low": 20.39,
          "close": 20.42,
          "volume": 1185.49,
          "close_time": 1757260799999,
          "quote_volume": 24219.5256,
          "trades": 111,
          "taker_buy_base": 845.7,
          "taker_buy_quote": 17283.9914
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 20.43,
          "high": 20.43,
          "low": 20.27,
          "close": 20.34,
          "volume": 296.75,
          "close_time": 1757275199999,
          "quote_volume": 6032.1928,
          "trades": 53,
          "taker_buy_base": 201.36,
          "taker_buy_quote": 4090.4395
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 20.32,
          "high": 20.56,
          "low": 20.29,
          "close": 20.46,
          "volume": 849.92,
          "close_time": 1757289599999,
          "quote_volume": 17390.5214,
          "trades": 82,
          "taker_buy_base": 525.32,
          "taker_buy_quote": 10745.3751
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 20.46,
          "high": 20.72,
          "low": 20.38,
          "close": 20.61,
          "volume": 590.57,
          "close_time": 1757303999999,
          "quote_volume": 12173.9788,
          "trades": 74,
          "taker_buy_base": 355.78,
          "taker_buy_quote": 7336.8196
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 20.63,
          "high": 20.65,
          "low": 20.49,
          "close": 20.49,
          "volume": 1042.68,
          "close_time": 1757318399999,
          "quote_volume": 21410.5473,
          "trades": 94,
          "taker_buy_base": 583.58,
          "taker_buy_quote": 11982.4957
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 20.51,
          "high": 20.86,
          "low": 20.51,
          "close": 20.69,
          "volume": 2041.16,
          "close_time": 1757332799999,
          "quote_volume": 42315.84,
          "trades": 199,
          "taker_buy_base": 787.28,
          "taker_buy_quote": 16327.3294
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 20.71,
          "high": 21.08,
          "low": 20.7,
          "close": 20.93,
          "volume": 2865.38,
          "close_time": 1757347199999,
          "quote_volume": 59674.5097,
          "trades": 239,
          "taker_buy_base": 1626.64,
          "taker_buy_quote": 33869.9702
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 20.93,
          "high": 20.98,
          "low": 20.7,
          "close": 20.75,
          "volume": 916.12,
          "close_time": 1757361599999,
          "quote_volume": 19087.8028,
          "trades": 114,
          "taker_buy_base": 492.55,
          "taker_buy_quote": 10257.445
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 20.75,
          "high": 20.87,
          "low": 20.67,
          "close": 20.75,
          "volume": 3642.04,
          "close_time": 1757375999999,
          "quote_volume": 75578.8461,
          "trades": 126,
          "taker_buy_base": 3023.86,
          "taker_buy_quote": 62772.3662
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 20.75,
          "high": 20.86,
          "low": 20.5,
          "close": 20.63,
          "volume": 1026.21,
          "close_time": 1757390399999,
          "quote_volume": 21241.3183,
          "trades": 77,
          "taker_buy_base": 458.19,
          "taker_buy_quote": 9483.3035
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 20.65,
          "high": 21.26,
          "low": 20.6,
          "close": 20.97,
          "volume": 2364.75,
          "close_time": 1757404799999,
          "quote_volume": 49543.185,
          "trades": 183,
          "taker_buy_base": 1380.26,
          "taker_buy_quote": 28941.2107
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 21.0,
          "high": 21.15,
          "low": 20.89,
          "close": 20.92,
          "volume": 8789.49,
          "close_time": 1757419199999,
          "quote_volume": 184690.1109,
          "trades": 981,
          "taker_buy_base": 2827.79,
          "taker_buy_quote": 59478.2648
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 20.91,
          "high": 21.15,
          "low": 20.4,
          "close": 20.49,
          "volume": 4829.34,
          "close_time": 1757433599999,
          "quote_volume": 100467.0939,
          "trades": 638,
          "taker_buy_base": 2596.33,
          "taker_buy_quote": 53958.602
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 20.43,
          "high": 20.54,
          "low": 20.35,
          "close": 20.44,
          "volume": 2489.09,
          "close_time": 1757447999999,
          "quote_volume": 50856.6205,
          "trades": 153,
          "taker_buy_base": 940.58,
          "taker_buy_quote": 19236.7579
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 20.41,
          "high": 20.51,
          "low": 20.35,
          "close": 20.48,
          "volume": 881.02,
          "close_time": 1757462399999,
          "quote_volume": 17957.7558,
          "trades": 101,
          "taker_buy_base": 325.59,
          "taker_buy_quote": 6645.4778
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 20.51,
          "high": 20.63,
          "low": 20.39,
          "close": 20.56,
          "volume": 1089.42,
          "close_time": 1757476799999,
          "quote_volume": 22359.5174,
          "trades": 85,
          "taker_buy_base": 585.49,
          "taker_buy_quote": 12020.2786
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 20.59,
          "high": 20.94,
          "low": 20.49,
          "close": 20.7,
          "volume": 4275.57,
          "close_time": 1757491199999,
          "quote_volume": 88426.0035,
          "trades": 378,
          "taker_buy_base": 2268.87,
          "taker_buy_quote": 47091.913
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 20.7,
          "high": 20.79,
          "low": 20.6,
          "close": 20.66,
          "volume": 2706.14,
          "close_time": 1757505599999,
          "quote_volume": 55988.1134,
          "trades": 687,
          "taker_buy_base": 2488.64,
          "taker_buy_quote": 51491.9556
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 20.67,
          "high": 21.13,
          "low": 20.65,
          "close": 21.07,
          "volume": 7119.43,
          "close_time": 1757519999999,
          "quote_volume": 148961.1773,
          "trades": 477,
          "taker_buy_base": 4977.83,
          "taker_buy_quote": 104169.6475
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 21.01,
          "high": 21.13,
          "low": 20.68,
          "close": 20.74,
          "volume": 1262.07,
          "close_time": 1757534399999,
          "quote_volume": 26354.4194,
          "trades": 159,
          "taker_buy_base": 428.3,
          "taker_buy_quote": 8938.0669
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 20.76,
          "high": 20.97,
          "low": 20.76,
          "close": 20.96,
          "volume": 446.88,
          "close_time": 1757548799999,
          "quote_volume": 9339.5709,
          "trades": 56,
          "taker_buy_base": 292.35,
          "taker_buy_quote": 6105.7504
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 20.94,
          "high": 21.22,
          "low": 20.9,
          "close": 21.2,
          "volume": 678.99,
          "close_time": 1757563199999,
          "quote_volume": 14316.4658,
          "trades": 65,
          "taker_buy_base": 198.53,
          "taker_buy_quote": 4191.0002
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 21.23,
          "high": 21.53,
          "low": 21.2,
          "close": 21.53,
          "volume": 2930.16,
          "close_time": 1757577599999,
          "quote_volume": 62503.5777,
          "trades": 316,
          "taker_buy_base": 1748.66,
          "taker_buy_quote": 37308.7129
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 21.5,
          "high": 21.56,
          "low": 21.21,
          "close": 21.25,
          "volume": 7795.86,
          "close_time": 1757591999999,
          "quote_volume": 166527.545,
          "trades": 596,
          "taker_buy_base": 3946.68,
          "taker_buy_quote": 84244.3488
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 21.27,
          "high": 21.53,
          "low": 21.03,
          "close": 21.12,
          "volume": 3435.93,
          "close_time": 1757606399999,
          "quote_volume": 72986.5466,
          "trades": 391,
          "taker_buy_base": 1844.7,
          "taker_buy_quote": 39216.6385
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 21.11,
          "high": 21.28,
          "low": 21.1,
          "close": 21.25,
          "volume": 1719.68,
          "close_time": 1757620799999,
          "quote_volume": 36541.9992,
          "trades": 216,
          "taker_buy_base": 563.4,
          "taker_buy_quote": 11970.3707
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 21.25,
          "high": 21.47,
          "low": 21.23,
          "close": 21.45,
          "volume": 671.62,
          "close_time": 1757635199999,
          "quote_volume": 14343.5178,
          "trades": 90,
          "taker_buy_base": 404.52,
          "taker_buy_quote": 8639.2937
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 21.45,
          "high": 21.7,
          "low": 21.43,
          "close": 21.43,
          "volume": 590.97,
          "close_time": 1757649599999,
          "quote_volume": 12760.1121,
          "trades": 120,
          "taker_buy_base": 279.77,
          "taker_buy_quote": 6040.7895
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 21.43,
          "high": 21.72,
          "low": 21.43,
          "close": 21.49,
          "volume": 2544.99,
          "close_time": 1757663999999,
          "quote_volume": 54756.4291,
          "trades": 176,
          "taker_buy_base": 1585.61,
          "taker_buy_quote": 34111.2974
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 21.47,
          "high": 21.55,
          "low": 21.32,
          "close": 21.34,
          "volume": 1175.08,
          "close_time": 1757678399999,
          "quote_volume": 25184.8479,
          "trades": 125,
          "taker_buy_base": 683.3,
          "taker_buy_quote": 14661.0376
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 21.34,
          "high": 21.52,
          "low": 21.27,
          "close": 21.4,
          "volume": 2303.6,
          "close_time": 1757692799999,
          "quote_volume": 49208.5461,
          "trades": 155,
          "taker_buy_base": 1607.2,
          "taker_buy_quote": 34323.0912
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 21.41,
          "high": 21.78,
          "low": 21.4,
          "close": 21.78,
          "volume": 3688.26,
          "close_time": 1757707199999,
          "quote_volume": 79793.955,
          "trades": 283,
          "taker_buy_base": 1774.65,
          "taker_buy_quote": 38397.7536
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 21.78,
          "high": 22.04,
          "low": 21.7,
          "close": 22.01,
          "volume": 5469.8,
          "close_time": 1757721599999,
          "quote_volume": 119844.284,
          "trades": 431,
          "taker_buy_base": 2663.43,
          "taker_buy_quote": 58333.39
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 22.01,
          "high": 22.22,
          "low": 21.87,
          "close": 22.13,
          "volume": 5659.82,
          "close_time": 1757735999999,
          "quote_volume": 124398.2986,
          "trades": 390,
          "taker_buy_base": 2436.71,
          "taker_buy_quote": 53605.9465
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 22.15,
          "high": 22.17,
          "low": 21.99,
          "close": 22.02,
          "volume": 3022.64,
          "close_time": 1757750399999,
          "quote_volume": 66785.6988,
          "trades": 202,
          "taker_buy_base": 1126.87,
          "taker_buy_quote": 24902.8717
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 22.05,
          "high": 22.35,
          "low": 22.05,
          "close": 22.31,
          "volume": 2865.43,
          "close_time": 1757764799999,
          "quote_volume": 63742.1624,
          "trades": 220,
          "taker_buy_base": 1605.35,
          "taker_buy_quote": 35714.8656
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 22.34,
          "high": 22.52,
          "low": 21.95,
          "close": 22.1,
          "volume": 5604.1,
          "close_time": 1757779199999,
          "quote_volume": 124728.5387,
          "trades": 520,
          "taker_buy_base": 1928.53,
          "taker_buy_quote": 42933.0196
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 22.1,
          "high": 22.17,
          "low": 21.78,
          "close": 21.91,
          "volume": 2992.83,
          "close_time": 1757793599999,
          "quote_volume": 65832.6314,
          "trades": 271,
          "taker_buy_base": 1291.84,
          "taker_buy_quote": 28397.5123
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 21.9,
          "high": 22.09,
          "low": 21.9,
          "close": 22.09,
          "volume": 1004.66,
          "close_time": 1757807999999,
          "quote_volume": 22110.9342,
          "trades": 134,
          "taker_buy_base": 344.51,
          "taker_buy_quote": 7582.6412
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 22.08,
          "high": 22.11,
          "low": 21.65,
          "close": 21.65,
          "volume": 2954.55,
          "close_time": 1757822399999,
          "quote_volume": 64586.7435,
          "trades": 319,
          "taker_buy_base": 1576.01,
          "taker_buy_quote": 34419.208
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 21.65,
          "high": 21.76,
          "low": 21.5,
          "close": 21.6,
          "volume": 1292.84,
          "close_time": 1757836799999,
          "quote_volume": 27952.378,
          "trades": 133,
          "taker_buy_base": 571.14,
          "taker_buy_quote": 12342.9687
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 21.59,
          "high": 21.72,
          "low": 21.4,
          "close": 21.4,
          "volume": 576.43,
          "close_time": 1757851199999,
          "quote_volume": 12452.3251,
          "trades": 100,
          "taker_buy_base": 279.76,
          "taker_buy_quote": 6036.9123
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 21.47,
          "high": 21.47,
          "low": 20.94,
          "close": 20.96,
          "volume": 7330.09,
          "close_time": 1757865599999,
          "quote_volume": 154833.8493,
          "trades": 621,
          "taker_buy_base": 2268.28,
          "taker_buy_quote": 47964.6342
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 20.97,
          "high": 21.45,
          "low": 20.97,
          "close": 21.12,
          "volume": 3028.86,
          "close_time": 1757879999999,
          "quote_volume": 64088.5368,
          "trades": 181,
          "taker_buy_base": 2206.06,
          "taker_buy_quote": 46744.0482
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 21.13,
          "high": 21.38,
          "low": 21.11,
          "close": 21.17,
          "volume": 576.51,
          "close_time": 1757894399999,
          "quote_volume": 12226.3195,
          "trades": 91,
          "taker_buy_base": 291.56,
          "taker_buy_quote": 6178.1811
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 21.17,
          "high": 21.5,
          "low": 20.98,
          "close": 21.27,
          "volume": 10673.32,
          "close_time": 1757908799999,
          "quote_volume": 229237.4792,
          "trades": 134,
          "taker_buy_base": 911.68,
          "taker_buy_quote": 19462.2877
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 21.25,
          "high": 21.42,
          "low": 20.84,
          "close": 20.87,
          "volume": 2039.04,
          "close_time": 1757923199999,
          "quote_volume": 43196.3529,
          "trades": 292,
          "taker_buy_base": 1016.59,
          "taker_buy_quote": 21551.9317
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 20.83,
          "high": 20.83,
          "low": 20.43,
          "close": 20.55,
          "volume": 2531.59,
          "close_time": 1757937599999,
          "quote_volume": 52126.6296,
          "trades": 332,
          "taker_buy_base": 1179.97,
          "taker_buy_quote": 24308.4704
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 20.54,
          "high": 20.59,
          "low": 19.74,
          "close": 20.33,
          "volume": 15614.47,
          "close_time": 1757951999999,
          "quote_volume": 316171.1825,
          "trades": 645,
          "taker_buy_base": 10275.03,
          "taker_buy_quote": 207217.7443
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 20.3,
          "high": 20.4,
          "low": 20.19,
          "close": 20.32,
          "volume": 1140.4,
          "close_time": 1757966399999,
          "quote_volume": 23122.8891,
          "trades": 150,
          "taker_buy_base": 425.25,
          "taker_buy_quote": 8629.074
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 20.3,
          "high": 20.43,
          "low": 20.3,
          "close": 20.39,
          "volume": 903.03,
          "close_time": 1757980799999,
          "quote_volume": 18378.5082,
          "trades": 114,
          "taker_buy_base": 664.91,
          "taker_buy_quote": 13532.5182
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 20.36,
          "high": 20.46,
          "low": 20.26,
          "close": 20.31,
          "volume": 1419.23,
          "close_time": 1757995199999,
          "quote_volume": 28853.3318,
          "trades": 179,
          "taker_buy_base": 527.49,
          "taker_buy_quote": 10718.0448
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 20.29,
          "high": 20.51,
          "low": 20.13,
          "close": 20.51,
          "volume": 593.46,
          "close_time": 1758009599999,
          "quote_volume": 12091.3718,
          "trades": 187,
          "taker_buy_base": 296.5,
          "taker_buy_quote": 6030.5292
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 20.5,
          "high": 20.58,
          "low": 20.38,
          "close": 20.41,
          "volume": 683.07,
          "close_time": 1758023999999,
          "quote_volume": 13998.7406,
          "trades": 105,
          "taker_buy_base": 353.83,
          "taker_buy_quote": 7255.1887
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 20.41,
          "high": 20.47,
          "low": 20.12,
          "close": 20.38,
          "volume": 849.52,
          "close_time": 1758038399999,
          "quote_volume": 17262.8119,
          "trades": 121,
          "taker_buy_base": 319.86,
          "taker_buy_quote": 6499.5495
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 20.4,
          "high": 20.56,
          "low": 20.33,
          "close": 20.54,
          "volume": 1656.07,
          "close_time": 1758052799999,
          "quote_volume": 33924.9311,
          "trades": 144,
          "taker_buy_base": 268.7,
          "taker_buy_quote": 5503.938
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 20.52,
          "high": 20.6,
          "low": 20.49,
          "close": 20.56,
          "volume": 486.19,
          "close_time": 1758067199999,
          "quote_volume": 9993.5139,
          "trades": 43,
          "taker_buy_base": 281.92,
          "taker_buy_quote": 5797.4946
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 20.57,
          "high": 20.6,
          "low": 20.42,
          "close": 20.43,
          "volume": 693.2,
          "close_time": 1758081599999,
          "quote_volume": 14256.5096,
          "trades": 72,
          "taker_buy_base": 349.51,
          "taker_buy_quote": 7192.757
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 20.41,
          "high": 20.56,
          "low": 20.27,
          "close": 20.53,
          "volume": 504.15,
          "close_time": 1758095999999,
          "quote_volume": 10310.7397,
          "trades": 87,
          "taker_buy_base": 194.63,
          "taker_buy_quote": 3981.3845
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 20.42,
          "high": 20.45,
          "low": 20.3,
          "close": 20.33,
          "volume": 1172.78,
          "close_time": 1758110399999,
          "quote_volume": 23908.7889,
          "trades": 119,
          "taker_buy_base": 609.85,
          "taker_buy_quote": 12446.9495
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 20.34,
          "high": 20.42,
          "low": 20.23,
          "close": 20.26,
          "volume": 902.43,
          "close_time": 1758124799999,
          "quote_volume": 18335.1865,
          "trades": 102,
          "taker_buy_base": 515.49,
          "taker_buy_quote": 10479.1734
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 20.23,
          "high": 20.54,
          "low": 20.14,
          "close": 20.51,
          "volume": 1544.56,
          "close_time": 1758139199999,
          "quote_volume": 31400.3029,
          "trades": 223,
          "taker_buy_base": 819.5,
          "taker_buy_quote": 16662.2876
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 20.53,
          "high": 21.04,
          "low": 20.33,
          "close": 20.91,
          "volume": 3350.0,
          "close_time": 1758153599999,
          "quote_volume": 69535.4225,
          "trades": 368,
          "taker_buy_base": 2076.79,
          "taker_buy_quote": 43065.899
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 20.95,
          "high": 21.07,
          "low": 20.84,
          "close": 21.07,
          "volume": 1881.4,
          "close_time": 1758167999999,
          "quote_volume": 39484.2014,
          "trades": 144,
          "taker_buy_base": 618.39,
          "taker_buy_quote": 12978.4686
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 21.07,
          "high": 21.07,
          "low": 20.72,
          "close": 20.86,
          "volume": 1409.38,
          "close_time": 1758182399999,
          "quote_volume": 29421.7267,
          "trades": 161,
          "taker_buy_base": 461.69,
          "taker_buy_quote": 9639.6965
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 20.86,
          "high": 20.98,
          "low": 20.8,
          "close": 20.81,
          "volume": 1069.55,
          "close_time": 1758196799999,
          "quote_volume": 22349.4286,
          "trades": 190,
          "taker_buy_base": 741.19,
          "taker_buy_quote": 15488.5969
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 20.83,
          "high": 21.04,
          "low": 20.8,
          "close": 21.01,
          "volume": 1551.43,
          "close_time": 1758211199999,
          "quote_volume": 32460.7532,
          "trades": 191,
          "taker_buy_base": 846.42,
          "taker_buy_quote": 17719.1712
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 20.99,
          "high": 21.2,
          "low": 20.98,
          "close": 21.13,
          "volume": 1721.15,
          "close_time": 1758225599999,
          "quote_volume": 36333.2167,
          "trades": 141,
          "taker_buy_base": 1011.98,
          "taker_buy_quote": 21358.6568
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 21.15,
          "high": 21.18,
          "low": 20.91,
          "close": 21.0,
          "volume": 1293.35,
          "close_time": 1758239999999,
          "quote_volume": 27308.9746,
          "trades": 101,
          "taker_buy_base": 359.71,
          "taker_buy_quote": 7591.2986
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 21.0,
          "high": 21.19,
          "low": 20.77,
          "close": 20.8,
          "volume": 1454.24,
          "close_time": 1758254399999,
          "quote_volume": 30580.9825,
          "trades": 216,
          "taker_buy_base": 932.86,
          "taker_buy_quote": 19637.5453
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 20.75,
          "high": 20.81,
          "low": 20.61,
          "close": 20.76,
          "volume": 1279.89,
          "close_time": 1758268799999,
          "quote_volume": 26537.3861,
          "trades": 105,
          "taker_buy_base": 623.74,
          "taker_buy_quote": 12936.6328
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 20.7,
          "high": 20.75,
          "low": 20.36,
          "close": 20.45,
          "volume": 1647.63,
          "close_time": 1758283199999,
          "quote_volume": 33815.3625,
          "trades": 148,
          "taker_buy_base": 708.68,
          "taker_buy_quote": 14552.3569
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 20.53,
          "high": 20.55,
          "low": 20.22,
          "close": 20.31,
          "volume": 1863.71,
          "close_time": 1758297599999,
          "quote_volume": 37823.5877,
          "trades": 210,
          "taker_buy_base": 1141.39,
          "taker_buy_quote": 23159.5252
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 20.35,
          "high": 20.42,
          "low": 20.15,
          "close": 20.24,
          "volume": 714.92,
          "close_time": 1758311999999,
          "quote_volume": 14498.7154,
          "trades": 139,
          "taker_buy_base": 496.46,
          "taker_buy_quote": 10059.4432
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 20.24,
          "high": 20.3,
          "low": 20.08,
          "close": 20.13,
          "volume": 2217.43,
          "close_time": 1758326399999,
          "quote_volume": 44951.5651,
          "trades": 156,
          "taker_buy_base": 926.47,
          "taker_buy_quote": 18781.2919
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 20.2,
          "high": 20.27,
          "low": 20.13,
          "close": 20.25,
          "volume": 284.81,
          "close_time": 1758340799999,
          "quote_volume": 5762.8611,
          "trades": 53,
          "taker_buy_base": 175.22,
          "taker_buy_quote": 3546.587
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 20.23,
          "high": 20.36,
          "low": 20.23,
          "close": 20.35,
          "volume": 284.05,
          "close_time": 1758355199999,
          "quote_volume": 5774.8283,
          "trades": 41,
          "taker_buy_base": 84.23,
          "taker_buy_quote": 1713.7669
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 20.39,
          "high": 20.39,
          "low": 20.18,
          "close": 20.25,
          "volume": 2287.42,
          "close_time": 1758369599999,
          "quote_volume": 46430.4134,
          "trades": 182,
          "taker_buy_base": 741.5,
          "taker_buy_quote": 15021.5292
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 20.25,
          "high": 20.46,
          "low": 20.2,
          "close": 20.37,
          "volume": 1077.2,
          "close_time": 1758383999999,
          "quote_volume": 21898.2296,
          "trades": 126,
          "taker_buy_base": 627.73,
          "taker_buy_quote": 12772.6463
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 20.37,
          "high": 20.41,
          "low": 20.2,
          "close": 20.2,
          "volume": 1269.14,
          "close_time": 1758398399999,
          "quote_volume": 25726.7553,
          "trades": 96,
          "taker_buy_base": 488.16,
          "taker_buy_quote": 9897.6456
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 20.24,
          "high": 20.32,
          "low": 20.18,
          "close": 20.19,
          "volume": 689.92,
          "close_time": 1758412799999,
          "quote_volume": 13973.4541,
          "trades": 72,
          "taker_buy_base": 485.6,
          "taker_buy_quote": 9834.8525
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 20.18,
          "high": 20.29,
          "low": 20.17,
          "close": 20.23,
          "volume": 575.39,
          "close_time": 1758427199999,
          "quote_volume": 11632.7383,
          "trades": 124,
          "taker_buy_base": 292.44,
          "taker_buy_quote": 5909.3758
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 20.19,
          "high": 20.32,
          "low": 20.18,
          "close": 20.21,
          "volume": 713.52,
          "close_time": 1758441599999,
          "quote_volume": 14424.1246,
          "trades": 75,
          "taker_buy_base": 374.12,
          "taker_buy_quote": 7566.5531
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 20.21,
          "high": 20.22,
          "low": 19.87,
          "close": 19.88,
          "volume": 2466.38,
          "close_time": 1758455999999,
          "quote_volume": 49308.6766,
          "trades": 305,
          "taker_buy_base": 1083.94,
          "taker_buy_quote": 21647.39
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 19.9,
          "high": 20.02,
          "low": 19.9,
          "close": 19.97,
          "volume": 2094.29,
          "close_time": 1758470399999,
          "quote_volume": 41814.714,
          "trades": 150,
          "taker_buy_base": 944.52,
          "taker_buy_quote": 18849.9581
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 19.97,
          "high": 20.06,
          "low": 19.82,
          "close": 20.01,
          "volume": 929.53,
          "close_time": 1758484799999,
          "quote_volume": 18509.8267,
          "trades": 124,
          "taker_buy_base": 532.18,
          "taker_buy_quote": 10602.8944
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 19.98,
          "high": 20.07,
          "low": 19.92,
          "close": 19.92,
          "volume": 290.69,
          "close_time": 1758499199999,
          "quote_volume": 5810.232,
          "trades": 54,
          "taker_buy_base": 188.97,
          "taker_buy_quote": 3778.5045
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 19.93,
          "high": 19.93,
          "low": 19.13,
          "close": 19.34,
          "volume": 5826.71,
          "close_time": 1758513599999,
          "quote_volume": 113547.5558,
          "trades": 961,
          "taker_buy_base": 2473.79,
          "taker_buy_quote": 48073.212
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 19.35,
          "high": 19.41,
          "low": 17.8,
          "close": 18.53,
          "volume": 16248.73,
          "close_time": 1758527999999,
          "quote_volume": 301613.2999,
          "trades": 2223,
          "taker_buy_base": 3993.81,
          "taker_buy_quote": 74128.8128
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 18.51,
          "high": 18.77,
          "low": 18.45,
          "close": 18.51,
          "volume": 11345.81,
          "close_time": 1758542399999,
          "quote_volume": 211401.8006,
          "trades": 879,
          "taker_buy_base": 3321.89,
          "taker_buy_quote": 61832.0787
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 18.5,
          "high": 18.79,
          "low": 18.46,
          "close": 18.54,
          "volume": 1669.65,
          "close_time": 1758556799999,
          "quote_volume": 31094.878,
          "trades": 359,
          "taker_buy_base": 928.74,
          "taker_buy_quote": 17313.9886
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 18.59,
          "high": 18.61,
          "low": 18.35,
          "close": 18.42,
          "volume": 923.11,
          "close_time": 1758571199999,
          "quote_volume": 17067.5554,
          "trades": 268,
          "taker_buy_base": 394.38,
          "taker_buy_quote": 7302.1074
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 18.4,
          "high": 18.72,
          "low": 18.4,
          "close": 18.72,
          "volume": 433.63,
          "close_time": 1758585599999,
          "quote_volume": 8071.5002,
          "trades": 101,
          "taker_buy_base": 259.41,
          "taker_buy_quote": 4830.8332
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 18.76,
          "high": 18.8,
          "low": 18.45,
          "close": 18.77,
          "volume": 984.85,
          "close_time": 1758599999999,
          "quote_volume": 18356.2575,
          "trades": 168,
          "taker_buy_base": 416.16,
          "taker_buy_quote": 7763.817
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 18.79,
          "high": 18.97,
          "low": 18.66,
          "close": 18.88,
          "volume": 1925.46,
          "close_time": 1758614399999,
          "quote_volume": 36328.132,
          "trades": 266,
          "taker_buy_base": 1037.95,
          "taker_buy_quote": 19581.9538
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 18.9,
          "high": 18.95,
          "low": 18.83,
          "close": 18.94,
          "volume": 1713.14,
          "close_time": 1758628799999,
          "quote_volume": 32387.3714,
          "trades": 216,
          "taker_buy_base": 404.71,
          "taker_buy_quote": 7643.8495
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 18.93,
          "high": 19.1,
          "low": 18.9,
          "close": 19.01,
          "volume": 1432.08,
          "close_time": 1758643199999,
          "quote_volume": 27204.0502,
          "trades": 384,
          "taker_buy_base": 844.98,
          "taker_buy_quote": 16050.2037
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 18.94,
          "high": 19.05,
          "low": 18.77,
          "close": 18.85,
          "volume": 1669.9,
          "close_time": 1758657599999,
          "quote_volume": 31498.8578,
          "trades": 324,
          "taker_buy_base": 560.52,
          "taker_buy_quote": 10587.7225
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 18.89,
          "high": 19.0,
          "low": 18.78,
          "close": 18.82,
          "volume": 9273.78,
          "close_time": 1758671999999,
          "quote_volume": 174724.06,
          "trades": 381,
          "taker_buy_base": 6015.93,
          "taker_buy_quote": 113283.2678
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 18.81,
          "high": 18.98,
          "low": 18.63,
          "close": 18.65,
          "volume": 3139.5,
          "close_time": 1758686399999,
          "quote_volume": 59095.0067,
          "trades": 408,
          "taker_buy_base": 2443.45,
          "taker_buy_quote": 46009.4369
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 18.63,
          "high": 19.11,
          "low": 18.44,
          "close": 18.97,
          "volume": 4831.89,
          "close_time": 1758700799999,
          "quote_volume": 91160.1133,
          "trades": 781,
          "taker_buy_base": 2653.49,
          "taker_buy_quote": 50095.815
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 19.0,
          "high": 19.03,
          "low": 18.92,
          "close": 18.99,
          "volume": 2856.58,
          "close_time": 1758715199999,
          "quote_volume": 54277.1362,
          "trades": 148,
          "taker_buy_base": 1240.59,
          "taker_buy_quote": 23569.3579
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 18.97,
          "high": 19.03,
          "low": 18.85,
          "close": 18.87,
          "volume": 2364.63,
          "close_time": 1758729599999,
          "quote_volume": 44781.6365,
          "trades": 262,
          "taker_buy_base": 555.94,
          "taker_buy_quote": 10527.5509
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 18.85,
          "high": 18.9,
          "low": 18.77,
          "close": 18.82,
          "volume": 679.65,
          "close_time": 1758743999999,
          "quote_volume": 12803.2508,
          "trades": 93,
          "taker_buy_base": 352.59,
          "taker_buy_quote": 6639.4077
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 18.82,
          "high": 18.83,
          "low": 18.55,
          "close": 18.61,
          "volume": 2371.58,
          "close_time": 1758758399999,
          "quote_volume": 44355.491,
          "trades": 442,
          "taker_buy_base": 991.86,
          "taker_buy_quote": 18553.8409
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 18.65,
          "high": 18.72,
          "low": 18.42,
          "close": 18.55,
          "volume": 1702.89,
          "close_time": 1758772799999,
          "quote_volume": 31618.0072,
          "trades": 171,
          "taker_buy_base": 699.76,
          "taker_buy_quote": 12993.7067
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 18.55,
          "high": 18.55,
          "low": 18.23,
          "close": 18.3,
          "volume": 2529.68,
          "close_time": 1758787199999,
          "quote_volume": 46431.9626,
          "trades": 264,
          "taker_buy_base": 1554.73,
          "taker_buy_quote": 28534.4659
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 18.36,
          "high": 18.43,
          "low": 18.17,
          "close": 18.2,
          "volume": 1295.4,
          "close_time": 1758801599999,
          "quote_volume": 23672.0996,
          "trades": 97,
          "taker_buy_base": 638.12,
          "taker_buy_quote": 11654.1592
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 18.2,
          "high": 18.47,
          "low": 17.89,
          "close": 18.3,
          "volume": 1745.52,
          "close_time": 1758815999999,
          "quote_volume": 31754.1778,
          "trades": 232,
          "taker_buy_base": 485.83,
          "taker_buy_quote": 8864.1124
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 18.31,
          "high": 18.31,
          "low": 17.59,
          "close": 18.04,
          "volume": 4128.79,
          "close_time": 1758830399999,
          "quote_volume": 73988.8554,
          "trades": 464,
          "taker_buy_base": 1796.45,
          "taker_buy_quote": 32250.8676
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 18.06,
          "high": 18.11,
          "low": 17.77,
          "close": 17.91,
          "volume": 1120.64,
          "close_time": 1758844799999,
          "quote_volume": 20103.4647,
          "trades": 137,
          "taker_buy_base": 519.83,
          "taker_buy_quote": 9325.4767
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 17.92,
          "high": 18.19,
          "low": 17.9,
          "close": 18.11,
          "volume": 1680.08,
          "close_time": 1758859199999,
          "quote_volume": 30372.3902,
          "trades": 110,
          "taker_buy_base": 1212.92,
          "taker_buy_quote": 21936.8751
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 18.11,
          "high": 18.17,
          "low": 17.92,
          "close": 17.98,
          "volume": 2042.17,
          "close_time": 1758873599999,
          "quote_volume": 36837.6006,
          "trades": 245,
          "taker_buy_base": 675.88,
          "taker_buy_quote": 12166.7631
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 18.05,
          "high": 18.09,
          "low": 17.73,
          "close": 17.9,
          "volume": 1885.99,
          "close_time": 1758887999999,
          "quote_volume": 33895.2215,
          "trades": 130,
          "taker_buy_base": 1619.22,
          "taker_buy_quote": 29098.0185
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 17.9,
          "high": 18.22,
          "low": 17.75,
          "close": 18.22,
          "volume": 3734.95,
          "close_time": 1758902399999,
          "quote_volume": 67286.9822,
          "trades": 263,
          "taker_buy_base": 684.53,
          "taker_buy_quote": 12355.0967
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 18.26,
          "high": 18.55,
          "low": 18.26,
          "close": 18.45,
          "volume": 1912.44,
          "close_time": 1758916799999,
          "quote_volume": 35301.0516,
          "trades": 132,
          "taker_buy_base": 1314.72,
          "taker_buy_quote": 24267.8098
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 18.46,
          "high": 18.47,
          "low": 18.35,
          "close": 18.42,
          "volume": 440.29,
          "close_time": 1758931199999,
          "quote_volume": 8105.3443,
          "trades": 41,
          "taker_buy_base": 212.8,
          "taker_buy_quote": 3918.0857
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 18.36,
          "high": 18.37,
          "low": 18.26,
          "close": 18.26,
          "volume": 383.29,
          "close_time": 1758945599999,
          "quote_volume": 7019.3913,
          "trades": 40,
          "taker_buy_base": 204.09,
          "taker_buy_quote": 3738.8554
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 18.27,
          "high": 18.29,
          "low": 18.19,
          "close": 18.21,
          "volume": 506.17,
          "close_time": 1758959999999,
          "quote_volume": 9231.4734,
          "trades": 63,
          "taker_buy_base": 341.75,
          "taker_buy_quote": 6235.1871
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 18.19,
          "high": 18.25,
          "low": 18.05,
          "close": 18.22,
          "volume": 579.22,
          "close_time": 1758974399999,
          "quote_volume": 10526.4404,
          "trades": 87,
          "taker_buy_base": 186.65,
          "taker_buy_quote": 3386.998
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 18.22,
          "high": 18.35,
          "low": 18.14,
          "close": 18.26,
          "volume": 1272.5,
          "close_time": 1758988799999,
          "quote_volume": 23202.4831,
          "trades": 87,
          "taker_buy_base": 270.83,
          "taker_buy_quote": 4949.4383
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 18.23,
          "high": 18.24,
          "low": 18.1,
          "close": 18.2,
          "volume": 442.68,
          "close_time": 1759003199999,
          "quote_volume": 8047.3309,
          "trades": 60,
          "taker_buy_base": 160.04,
          "taker_buy_quote": 2914.4232
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 18.23,
          "high": 18.34,
          "low": 18.19,
          "close": 18.26,
          "volume": 369.76,
          "close_time": 1759017599999,
          "quote_volume": 6757.4283,
          "trades": 51,
          "taker_buy_base": 179.82,
          "taker_buy_quote": 3292.9824
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 18.19,
          "high": 18.22,
          "low": 18.06,
          "close": 18.06,
          "volume": 242.35,
          "close_time": 1759031999999,
          "quote_volume": 4394.1646,
          "trades": 33,
          "taker_buy_base": 213.44,
          "taker_buy_quote": 3870.4192
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 18.08,
          "high": 18.08,
          "low": 17.95,
          "close": 18.02,
          "volume": 399.96,
          "close_time": 1759046399999,
          "quote_volume": 7207.0118,
          "trades": 48,
          "taker_buy_base": 220.59,
          "taker_buy_quote": 3971.9463
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 18.05,
          "high": 18.05,
          "low": 17.93,
          "close": 17.95,
          "volume": 395.98,
          "close_time": 1759060799999,
          "quote_volume": 7115.0399,
          "trades": 43,
          "taker_buy_base": 127.09,
          "taker_buy_quote": 2288.3146
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 17.94,
          "high": 18.21,
          "low": 17.9,
          "close": 18.17,
          "volume": 801.89,
          "close_time": 1759075199999,
          "quote_volume": 14548.6895,
          "trades": 89,
          "taker_buy_base": 329.71,
          "taker_buy_quote": 5981.1097
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 18.2,
          "high": 18.3,
          "low": 18.16,
          "close": 18.3,
          "volume": 1769.65,
          "close_time": 1759089599999,
          "quote_volume": 32195.3533,
          "trades": 95,
          "taker_buy_base": 1128.04,
          "taker_buy_quote": 20512.4425
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 18.31,
          "high": 18.58,
          "low": 18.31,
          "close": 18.54,
          "volume": 616.98,
          "close_time": 1759103999999,
          "quote_volume": 11351.6519,
          "trades": 78,
          "taker_buy_base": 394.2,
          "taker_buy_quote": 7247.4385
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 18.54,
          "high": 18.63,
          "low": 18.39,
          "close": 18.46,
          "volume": 1023.78,
          "close_time": 1759118399999,
          "quote_volume": 18969.1707,
          "trades": 112,
          "taker_buy_base": 796.73,
          "taker_buy_quote": 14772.5392
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 18.43,
          "high": 18.47,
          "low": 18.36,
          "close": 18.42,
          "volume": 1312.17,
          "close_time": 1759132799999,
          "quote_volume": 24186.2532,
          "trades": 86,
          "taker_buy_base": 265.12,
          "taker_buy_quote": 4882.0035
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 18.4,
          "high": 18.47,
          "low": 18.25,
          "close": 18.3,
          "volume": 673.46,
          "close_time": 1759147199999,
          "quote_volume": 12376.25,
          "trades": 59,
          "taker_buy_base": 457.57,
          "taker_buy_quote": 8409.3895
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 18.26,
          "high": 18.69,
          "low": 18.16,
          "close": 18.46,
          "volume": 2303.78,
          "close_time": 1759161599999,
          "quote_volume": 42505.3061,
          "trades": 250,
          "taker_buy_base": 1208.65,
          "taker_buy_quote": 22330.4381
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 18.5,
          "high": 18.57,
          "low": 18.32,
          "close": 18.54,
          "volume": 2913.3,
          "close_time": 1759175999999,
          "quote_volume": 53700.537,
          "trades": 196,
          "taker_buy_base": 641.36,
          "taker_buy_quote": 11816.4056
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 18.57,
          "high": 18.73,
          "low": 18.56,
          "close": 18.65,
          "volume": 2772.24,
          "close_time": 1759190399999,
          "quote_volume": 51795.6111,
          "trades": 164,
          "taker_buy_base": 1011.05,
          "taker_buy_quote": 18893.7429
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 18.64,
          "high": 18.7,
          "low": 18.45,
          "close": 18.45,
          "volume": 2407.19,
          "close_time": 1759204799999,
          "quote_volume": 44698.5205,
          "trades": 122,
          "taker_buy_base": 497.52,
          "taker_buy_quote": 9241.535
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 18.45,
          "high": 18.52,
          "low": 18.34,
          "close": 18.34,
          "volume": 2082.72,
          "close_time": 1759219199999,
          "quote_volume": 38367.5546,
          "trades": 188,
          "taker_buy_base": 454.59,
          "taker_buy_quote": 8381.6306
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 18.32,
          "high": 18.33,
          "low": 18.25,
          "close": 18.33,
          "volume": 668.83,
          "close_time": 1759233599999,
          "quote_volume": 12226.6977,
          "trades": 77,
          "taker_buy_base": 359.67,
          "taker_buy_quote": 6576.3221
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 18.35,
          "high": 18.51,
          "low": 18.09,
          "close": 18.12,
          "volume": 2609.72,
          "close_time": 1759247999999,
          "quote_volume": 47793.3809,
          "trades": 311,
          "taker_buy_base": 1382.49,
          "taker_buy_quote": 25355.5578
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 18.17,
          "high": 18.41,
          "low": 18.05,
          "close": 18.41,
          "volume": 2101.68,
          "close_time": 1759262399999,
          "quote_volume": 38184.2039,
          "trades": 189,
          "taker_buy_base": 638.54,
          "taker_buy_quote": 11637.4584
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 18.42,
          "high": 18.6,
          "low": 18.37,
          "close": 18.42,
          "volume": 1539.14,
          "close_time": 1759276799999,
          "quote_volume": 28417.7306,
          "trades": 165,
          "taker_buy_base": 190.45,
          "taker_buy_quote": 3526.2721
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 18.39,
          "high": 18.48,
          "low": 18.24,
          "close": 18.24,
          "volume": 735.01,
          "close_time": 1759291199999,
          "quote_volume": 13477.6717,
          "trades": 128,
          "taker_buy_base": 336.76,
          "taker_buy_quote": 6183.6944
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 18.28,
          "high": 18.45,
          "low": 18.22,
          "close": 18.29,
          "volume": 1173.94,
          "close_time": 1759305599999,
          "quote_volume": 21526.072,
          "trades": 134,
          "taker_buy_base": 624.53,
          "taker_buy_quote": 11459.96
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 18.28,
          "high": 19.13,
          "low": 18.28,
          "close": 18.96,
          "volume": 3095.78,
          "close_time": 1759319999999,
          "quote_volume": 58576.9361,
          "trades": 662,
          "taker_buy_base": 1736.3,
          "taker_buy_quote": 32880.3243
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 18.98,
          "high": 19.17,
          "low": 18.91,
          "close": 19.08,
          "volume": 3074.85,
          "close_time": 1759334399999,
          "quote_volume": 58555.0662,
          "trades": 291,
          "taker_buy_base": 1689.15,
          "taker_buy_quote": 32162.5125
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 19.09,
          "high": 19.5,
          "low": 19.07,
          "close": 19.41,
          "volume": 4962.43,
          "close_time": 1759348799999,
          "quote_volume": 95900.5638,
          "trades": 374,
          "taker_buy_base": 3257.64,
          "taker_buy_quote": 62903.9246
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 19.42,
          "high": 19.68,
          "low": 19.26,
          "close": 19.59,
          "volume": 6413.43,
          "close_time": 1759363199999,
          "quote_volume": 124404.933,
          "trades": 409,
          "taker_buy_base": 3393.59,
          "taker_buy_quote": 65784.3362
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 19.59,
          "high": 19.83,
          "low": 19.51,
          "close": 19.71,
          "volume": 4650.48,
          "close_time": 1759377599999,
          "quote_volume": 91648.6724,
          "trades": 407,
          "taker_buy_base": 2587.93,
          "taker_buy_quote": 51062.336
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 19.68,
          "high": 19.97,
          "low": 19.57,
          "close": 19.95,
          "volume": 2093.03,
          "close_time": 1759391999999,
          "quote_volume": 41493.1303,
          "trades": 331,
          "taker_buy_base": 1217.47,
          "taker_buy_quote": 24134.3089
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 19.95,
          "high": 20.04,
          "low": 19.8,
          "close": 19.8,
          "volume": 4406.24,
          "close_time": 1759406399999,
          "quote_volume": 87901.8267,
          "trades": 274,
          "taker_buy_base": 2635.15,
          "taker_buy_quote": 52602.9461
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 19.79,
          "high": 19.85,
          "low": 19.42,
          "close": 19.7,
          "volume": 5746.52,
          "close_time": 1759420799999,
          "quote_volume": 113028.0081,
          "trades": 413,
          "taker_buy_base": 1951.07,
          "taker_buy_quote": 38360.4149
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 19.75,
          "high": 20.25,
          "low": 19.72,
          "close": 20.05,
          "volume": 3815.35,
          "close_time": 1759435199999,
          "quote_volume": 76163.5206,
          "trades": 334,
          "taker_buy_base": 2458.55,
          "taker_buy_quote": 49016.1375
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 20.07,
          "high": 20.08,
          "low": 19.92,
          "close": 20.08,
          "volume": 1170.33,
          "close_time": 1759449599999,
          "quote_volume": 23412.0854,
          "trades": 131,
          "taker_buy_base": 659.44,
          "taker_buy_quote": 13188.6909
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 20.09,
          "high": 20.1,
          "low": 19.76,
          "close": 19.81,
          "volume": 2541.57,
          "close_time": 1759463999999,
          "quote_volume": 50547.9773,
          "trades": 182,
          "taker_buy_base": 1063.1,
          "taker_buy_quote": 21174.6739
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 19.83,
          "high": 19.99,
          "low": 19.64,
          "close": 19.7,
          "volume": 1775.4,
          "close_time": 1759478399999,
          "quote_volume": 35146.9486,
          "trades": 215,
          "taker_buy_base": 1312.27,
          "taker_buy_quote": 25978.5007
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 19.7,
          "high": 19.72,
          "low": 19.54,
          "close": 19.62,
          "volume": 1730.76,
          "close_time": 1759492799999,
          "quote_volume": 33934.3657,
          "trades": 141,
          "taker_buy_base": 432.52,
          "taker_buy_quote": 8499.0071
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 19.61,
          "high": 20.2,
          "low": 19.49,
          "close": 19.99,
          "volume": 7164.39,
          "close_time": 1759507199999,
          "quote_volume": 142813.3611,
          "trades": 919,
          "taker_buy_base": 3463.98,
          "taker_buy_quote": 68699.9646
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 20.0,
          "high": 20.22,
          "low": 19.68,
          "close": 20.01,
          "volume": 4779.11,
          "close_time": 1759521599999,
          "quote_volume": 95462.4264,
          "trades": 1298,
          "taker_buy_base": 2375.76,
          "taker_buy_quote": 47517.0713
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 20.01,
          "high": 20.18,
          "low": 19.91,
          "close": 19.96,
          "volume": 2169.21,
          "close_time": 1759535999999,
          "quote_volume": 43435.1309,
          "trades": 85,
          "taker_buy_base": 961.21,
          "taker_buy_quote": 19307.6236
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 19.96,
          "high": 20.01,
          "low": 19.67,
          "close": 19.74,
          "volume": 3460.89,
          "close_time": 1759550399999,
          "quote_volume": 69020.2094,
          "trades": 377,
          "taker_buy_base": 623.59,
          "taker_buy_quote": 12400.7979
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 19.74,
          "high": 19.9,
          "low": 19.64,
          "close": 19.64,
          "volume": 1340.56,
          "close_time": 1759564799999,
          "quote_volume": 26475.3324,
          "trades": 151,
          "taker_buy_base": 472.59,
          "taker_buy_quote": 9336.8466
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 19.64,
          "high": 19.64,
          "low": 19.38,
          "close": 19.41,
          "volume": 1971.6,
          "close_time": 1759579199999,
          "quote_volume": 38541.9511,
          "trades": 295,
          "taker_buy_base": 187.87,
          "taker_buy_quote": 3660.7551
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 19.38,
          "high": 19.55,
          "low": 19.26,
          "close": 19.31,
          "volume": 906.66,
          "close_time": 1759593599999,
          "quote_volume": 17620.1795,
          "trades": 226,
          "taker_buy_base": 498.1,
          "taker_buy_quote": 9678.5235
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 19.31,
          "high": 19.47,
          "low": 19.31,
          "close": 19.45,
          "volume": 488.15,
          "close_time": 1759607999999,
          "quote_volume": 9473.8715,
          "trades": 202,
          "taker_buy_base": 232.58,
          "taker_buy_quote": 4509.8019
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 19.45,
          "high": 19.53,
          "low": 19.43,
          "close": 19.47,
          "volume": 230.39,
          "close_time": 1759622399999,
          "quote_volume": 4490.7686,
          "trades": 49,
          "taker_buy_base": 128.04,
          "taker_buy_quote": 2496.4854
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 19.45,
          "high": 19.87,
          "low": 19.37,
          "close": 19.77,
          "volume": 1182.37,
          "close_time": 1759636799999,
          "quote_volume": 23180.9508,
          "trades": 218,
          "taker_buy_base": 549.73,
          "taker_buy_quote": 10782.8697
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 19.74,
          "high": 20.19,
          "low": 19.71,
          "close": 20.19,
          "volume": 942.8,
          "close_time": 1759651199999,
          "quote_volume": 18787.1517,
          "trades": 294,
          "taker_buy_base": 590.82,
          "taker_buy_quote": 11784.1315
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 20.2,
          "high": 20.32,
          "low": 19.8,
          "close": 19.87,
          "volume": 1765.38,
          "close_time": 1759665599999,
          "quote_volume": 35480.2131,
          "trades": 787,
          "taker_buy_base": 1004.06,
          "taker_buy_quote": 20206.2075
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 19.86,
          "high": 19.88,
          "low": 19.68,
          "close": 19.75,
          "volume": 1181.85,
          "close_time": 1759679999999,
          "quote_volume": 23389.4129,
          "trades": 604,
          "taker_buy_base": 724.12,
          "taker_buy_quote": 14331.1493
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 19.75,
          "high": 19.83,
          "low": 19.33,
          "close": 19.37,
          "volume": 1285.68,
          "close_time": 1759694399999,
          "quote_volume": 25118.5924,
          "trades": 369,
          "taker_buy_base": 377.75,
          "taker_buy_quote": 7402.1825
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 19.35,
          "high": 19.48,
          "low": 19.31,
          "close": 19.42,
          "volume": 946.49,
          "close_time": 1759708799999,
          "quote_volume": 18351.5798,
          "trades": 90,
          "taker_buy_base": 756.53,
          "taker_buy_quote": 14666.6946
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 19.42,
          "high": 19.69,
          "low": 19.33,
          "close": 19.54,
          "volume": 3169.8,
          "close_time": 1759723199999,
          "quote_volume": 61970.6732,
          "trades": 534,
          "taker_buy_base": 344.25,
          "taker_buy_quote": 6727.1193
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 19.54,
          "high": 19.8,
          "low": 19.41,
          "close": 19.58,
          "volume": 1815.35,
          "close_time": 1759737599999,
          "quote_volume": 35618.3522,
          "trades": 247,
          "taker_buy_base": 934.46,
          "taker_buy_quote": 18368.3843
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 19.64,
          "high": 19.82,
          "low": 19.63,
          "close": 19.75,
          "volume": 681.01,
          "close_time": 1759751999999,
          "quote_volume": 13423.5717,
          "trades": 87,
          "taker_buy_base": 229.57,
          "taker_buy_quote": 4530.2454
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 19.77,
          "high": 20.2,
          "low": 19.74,
          "close": 20.08,
          "volume": 4031.06,
          "close_time": 1759766399999,
          "quote_volume": 80410.2945,
          "trades": 423,
          "taker_buy_base": 2313.19,
          "taker_buy_quote": 46255.0804
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 20.15,
          "high": 20.22,
          "low": 19.97,
          "close": 20.17,
          "volume": 1226.22,
          "close_time": 1759780799999,
          "quote_volume": 24641.6914,
          "trades": 262,
          "taker_buy_base": 414.48,
          "taker_buy_quote": 8338.6614
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 20.17,
          "high": 20.21,
          "low": 20.0,
          "close": 20.0,
          "volume": 628.02,
          "close_time": 1759795199999,
          "quote_volume": 12643.9089,
          "trades": 108,
          "taker_buy_base": 336.78,
          "taker_buy_quote": 6778.432
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 20.02,
          "high": 20.08,
          "low": 19.95,
          "close": 20.03,
          "volume": 631.02,
          "close_time": 1759809599999,
          "quote_volume": 12630.7927,
          "trades": 70,
          "taker_buy_base": 450.28,
          "taker_buy_quote": 9009.8689
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 20.03,
          "high": 20.14,
          "low": 19.73,
          "close": 19.74,
          "volume": 1120.92,
          "close_time": 1759823999999,
          "quote_volume": 22351.6651,
          "trades": 364,
          "taker_buy_base": 536.38,
          "taker_buy_quote": 10691.2927
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 19.76,
          "high": 19.87,
          "low": 19.55,
          "close": 19.85,
          "volume": 3464.38,
          "close_time": 1759838399999,
          "quote_volume": 68203.3704,
          "trades": 304,
          "taker_buy_base": 1214.64,
          "taker_buy_quote": 23923.416
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 19.8,
          "high": 20.0,
          "low": 19.04,
          "close": 19.12,
          "volume": 5098.89,
          "close_time": 1759852799999,
          "quote_volume": 99408.5057,
          "trades": 513,
          "taker_buy_base": 2159.08,
          "taker_buy_quote": 42070.0931
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 19.11,
          "high": 19.32,
          "low": 18.97,
          "close": 19.08,
          "volume": 2252.47,
          "close_time": 1759867199999,
          "quote_volume": 43065.3918,
          "trades": 342,
          "taker_buy_base": 1237.82,
          "taker_buy_quote": 23673.446
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 19.11,
          "high": 19.26,
          "low": 19.03,
          "close": 19.03,
          "volume": 976.15,
          "close_time": 1759881599999,
          "quote_volume": 18718.9039,
          "trades": 97,
          "taker_buy_base": 471.68,
          "taker_buy_quote": 9042.4299
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 19.06,
          "high": 19.25,
          "low": 18.9,
          "close": 19.02,
          "volume": 2022.41,
          "close_time": 1759895999999,
          "quote_volume": 38610.3394,
          "trades": 133,
          "taker_buy_base": 462.98,
          "taker_buy_quote": 8858.0605
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 18.99,
          "high": 19.17,
          "low": 18.95,
          "close": 19.13,
          "volume": 1404.8,
          "close_time": 1759910399999,
          "quote_volume": 26801.0094,
          "trades": 128,
          "taker_buy_base": 621.61,
          "taker_buy_quote": 11857.5167
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 19.16,
          "high": 19.23,
          "low": 19.1,
          "close": 19.12,
          "volume": 380.65,
          "close_time": 1759924799999,
          "quote_volume": 7289.2109,
          "trades": 47,
          "taker_buy_base": 228.85,
          "taker_buy_quote": 4381.4065
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 19.12,
          "high": 19.41,
          "low": 19.09,
          "close": 19.13,
          "volume": 1059.73,
          "close_time": 1759939199999,
          "quote_volume": 20396.7469,
          "trades": 102,
          "taker_buy_base": 497.21,
          "taker_buy_quote": 9581.5921
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 19.13,
          "high": 19.82,
          "low": 19.13,
          "close": 19.68,
          "volume": 1483.05,
          "close_time": 1759953599999,
          "quote_volume": 29048.2045,
          "trades": 309,
          "taker_buy_base": 898.48,
          "taker_buy_quote": 17587.5117
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 19.69,
          "high": 19.76,
          "low": 19.63,
          "close": 19.63,
          "volume": 1018.66,
          "close_time": 1759967999999,
          "quote_volume": 20046.892,
          "trades": 180,
          "taker_buy_base": 595.09,
          "taker_buy_quote": 11717.5705
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 19.64,
          "high": 19.64,
          "low": 19.06,
          "close": 19.29,
          "volume": 2705.49,
          "close_time": 1759982399999,
          "quote_volume": 52348.0171,
          "trades": 760,
          "taker_buy_base": 1223.96,
          "taker_buy_quote": 23667.053
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 19.33,
          "high": 19.35,
          "low": 19.06,
          "close": 19.16,
          "volume": 1615.38,
          "close_time": 1759996799999,
          "quote_volume": 31065.9874,
          "trades": 166,
          "taker_buy_base": 725.47,
          "taker_buy_quote": 13957.5257
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 19.09,
          "high": 19.09,
          "low": 18.78,
          "close": 19.0,
          "volume": 3226.95,
          "close_time": 1760011199999,
          "quote_volume": 61064.1055,
          "trades": 533,
          "taker_buy_base": 1127.75,
          "taker_buy_quote": 21322.5684
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 18.97,
          "high": 19.17,
          "low": 18.76,
          "close": 18.84,
          "volume": 2226.61,
          "close_time": 1760025599999,
          "quote_volume": 42324.9386,
          "trades": 661,
          "taker_buy_base": 989.54,
          "taker_buy_quote": 18793.5415
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 18.88,
          "high": 19.02,
          "low": 18.67,
          "close": 19.02,
          "volume": 881.39,
          "close_time": 1760039999999,
          "quote_volume": 16605.6751,
          "trades": 190,
          "taker_buy_base": 268.7,
          "taker_buy_quote": 5075.5949
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 19.06,
          "high": 19.35,
          "low": 19.0,
          "close": 19.18,
          "volume": 1160.3,
          "close_time": 1760054399999,
          "quote_volume": 22240.5513,
          "trades": 278,
          "taker_buy_base": 621.79,
          "taker_buy_quote": 11906.0045
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 19.21,
          "high": 20.6,
          "low": 19.17,
          "close": 20.35,
          "volume": 11859.79,
          "close_time": 1760068799999,
          "quote_volume": 236478.132,
          "trades": 1208,
          "taker_buy_base": 9606.75,
          "taker_buy_quote": 191790.3992
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 20.38,
          "high": 20.47,
          "low": 19.81,
          "close": 19.94,
          "volume": 7070.35,
          "close_time": 1760083199999,
          "quote_volume": 141712.4774,
          "trades": 2208,
          "taker_buy_base": 3888.03,
          "taker_buy_quote": 78028.5575
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 19.97,
          "high": 20.1,
          "low": 19.8,
          "close": 19.96,
          "volume": 5170.97,
          "close_time": 1760097599999,
          "quote_volume": 103125.5116,
          "trades": 1218,
          "taker_buy_base": 2784.39,
          "taker_buy_quote": 55565.0889
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 19.98,
          "high": 20.2,
          "low": 18.88,
          "close": 19.0,
          "volume": 7104.53,
          "close_time": 1760111999999,
          "quote_volume": 139596.3444,
          "trades": 2357,
          "taker_buy_base": 3279.1,
          "taker_buy_quote": 64603.028
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 18.94,
          "high": 19.1,
          "low": 18.13,
          "close": 18.3,
          "volume": 10667.25,
          "close_time": 1760126399999,
          "quote_volume": 199520.1814,
          "trades": 1635,
          "taker_buy_base": 2609.82,
          "taker_buy_quote": 48707.7014
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 18.3,
          "high": 20.0,
          "low": 6.02,
          "close": 14.4,
          "volume": 145454.45,
          "close_time": 1760140799999,
          "quote_volume": 1937719.686,
          "trades": 11844,
          "taker_buy_base": 49456.73,
          "taker_buy_quote": 665704.527
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 14.4,
          "high": 15.18,
          "low": 13.63,
          "close": 14.89,
          "volume": 21731.1,
          "close_time": 1760155199999,
          "quote_volume": 314772.5763,
          "trades": 2858,
          "taker_buy_base": 8585.57,
          "taker_buy_quote": 124507.1856
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 14.78,
          "high": 15.06,
          "low": 14.42,
          "close": 15.01,
          "volume": 19018.46,
          "close_time": 1760169599999,
          "quote_volume": 281438.7414,
          "trades": 2699,
          "taker_buy_base": 9474.33,
          "taker_buy_quote": 140277.9059
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 15.01,
          "high": 15.63,
          "low": 14.98,
          "close": 15.2,
          "volume": 11627.11,
          "close_time": 1760183999999,
          "quote_volume": 178184.7837,
          "trades": 2554,
          "taker_buy_base": 5487.19,
          "taker_buy_quote": 84063.5783
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 15.2,
          "high": 15.53,
          "low": 14.89,
          "close": 15.35,
          "volume": 9313.65,
          "close_time": 1760198399999,
          "quote_volume": 141112.2897,
          "trades": 733,
          "taker_buy_base": 4722.75,
          "taker_buy_quote": 71508.2566
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 15.35,
          "high": 15.47,
          "low": 14.7,
          "close": 14.7,
          "volume": 7064.8,
          "close_time": 1760212799999,
          "quote_volume": 107103.0185,
          "trades": 943,
          "taker_buy_base": 3467.2,
          "taker_buy_quote": 52503.7441
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 14.8,
          "high": 15.24,
          "low": 14.41,
          "close": 15.05,
          "volume": 3645.47,
          "close_time": 1760227199999,
          "quote_volume": 54066.7168,
          "trades": 286,
          "taker_buy_base": 1827.01,
          "taker_buy_quote": 27242.2446
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 15.05,
          "high": 15.08,
          "low": 14.72,
          "close": 15.01,
          "volume": 2475.57,
          "close_time": 1760241599999,
          "quote_volume": 36864.7131,
          "trades": 204,
          "taker_buy_base": 1270.33,
          "taker_buy_quote": 18898.3811
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 15.08,
          "high": 15.4,
          "low": 15.08,
          "close": 15.29,
          "volume": 2741.64,
          "close_time": 1760255999999,
          "quote_volume": 41805.2276,
          "trades": 204,
          "taker_buy_base": 2147.21,
          "taker_buy_quote": 32747.4142
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 15.34,
          "high": 15.5,
          "low": 14.58,
          "close": 15.36,
          "volume": 3395.29,
          "close_time": 1760270399999,
          "quote_volume": 52028.1516,
          "trades": 190,
          "taker_buy_base": 935.27,
          "taker_buy_quote": 14372.0363
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 15.36,
          "high": 16.47,
          "low": 15.36,
          "close": 16.35,
          "volume": 3385.86,
          "close_time": 1760284799999,
          "quote_volume": 53974.0737,
          "trades": 372,
          "taker_buy_base": 1805.37,
          "taker_buy_quote": 28844.0762
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 16.35,
          "high": 17.0,
          "low": 16.1,
          "close": 16.95,
          "volume": 4495.53,
          "close_time": 1760299199999,
          "quote_volume": 75288.2627,
          "trades": 472,
          "taker_buy_base": 2238.38,
          "taker_buy_quote": 37706.8936
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 16.92,
          "high": 17.02,
          "low": 16.52,
          "close": 16.7,
          "volume": 1604.2,
          "close_time": 1760313599999,
          "quote_volume": 26932.8854,
          "trades": 229,
          "taker_buy_base": 855.4,
          "taker_buy_quote": 14380.4011
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 16.7,
          "high": 16.97,
          "low": 16.54,
          "close": 16.76,
          "volume": 3164.4,
          "close_time": 1760327999999,
          "quote_volume": 53104.7466,
          "trades": 200,
          "taker_buy_base": 1744.02,
          "taker_buy_quote": 29185.8729
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 16.78,
          "high": 17.07,
          "low": 16.66,
          "close": 16.89,
          "volume": 2208.8,
          "close_time": 1760342399999,
          "quote_volume": 37223.6142,
          "trades": 225,
          "taker_buy_base": 1025.85,
          "taker_buy_quote": 17328.9043
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 16.9,
          "high": 17.26,
          "low": 16.67,
          "close": 16.88,
          "volume": 15106.6,
          "close_time": 1760356799999,
          "quote_volume": 255749.3203,
          "trades": 828,
          "taker_buy_base": 1322.21,
          "taker_buy_quote": 22520.4813
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 16.78,
          "high": 17.26,
          "low": 16.73,
          "close": 17.07,
          "volume": 1737.26,
          "close_time": 1760371199999,
          "quote_volume": 29525.3868,
          "trades": 334,
          "taker_buy_base": 699.97,
          "taker_buy_quote": 11898.4008
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 17.07,
          "high": 17.71,
          "low": 16.94,
          "close": 17.63,
          "volume": 19351.39,
          "close_time": 1760385599999,
          "quote_volume": 337332.732,
          "trades": 981,
          "taker_buy_base": 12637.73,
          "taker_buy_quote": 220749.5101
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 17.63,
          "high": 17.86,
          "low": 17.49,
          "close": 17.49,
          "volume": 3907.21,
          "close_time": 1760399999999,
          "quote_volume": 68900.5525,
          "trades": 1232,
          "taker_buy_base": 2214.74,
          "taker_buy_quote": 39058.0007
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 17.5,
          "high": 17.6,
          "low": 17.27,
          "close": 17.39,
          "volume": 3676.62,
          "close_time": 1760414399999,
          "quote_volume": 64198.2038,
          "trades": 1330,
          "taker_buy_base": 1626.09,
          "taker_buy_quote": 28433.8164
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 17.3,
          "high": 17.32,
          "low": 16.05,
          "close": 16.31,
          "volume": 9770.53,
          "close_time": 1760428799999,
          "quote_volume": 162145.154,
          "trades": 3024,
          "taker_buy_base": 4554.68,
          "taker_buy_quote": 75690.1053
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 16.3,
          "high": 16.54,
          "low": 16.06,
          "close": 16.33,
          "volume": 5361.41,
          "close_time": 1760443199999,
          "quote_volume": 87460.321,
          "trades": 1777,
          "taker_buy_base": 2705.42,
          "taker_buy_quote": 44179.4074
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 16.33,
          "high": 16.98,
          "low": 15.96,
          "close": 16.96,
          "volume": 5770.75,
          "close_time": 1760457599999,
          "quote_volume": 94502.6071,
          "trades": 2308,
          "taker_buy_base": 2732.5,
          "taker_buy_quote": 44788.4969
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 16.96,
          "high": 17.14,
          "low": 16.55,
          "close": 16.77,
          "volume": 7592.26,
          "close_time": 1760471999999,
          "quote_volume": 127953.6152,
          "trades": 3605,
          "taker_buy_base": 3822.62,
          "taker_buy_quote": 64407.4712
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 16.79,
          "high": 17.02,
          "low": 16.7,
          "close": 16.9,
          "volume": 2487.59,
          "close_time": 1760486399999,
          "quote_volume": 41973.3057,
          "trades": 457,
          "taker_buy_base": 1731.89,
          "taker_buy_quote": 29209.5426
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 16.89,
          "high": 17.0,
          "low": 16.68,
          "close": 16.75,
          "volume": 1162.24,
          "close_time": 1760500799999,
          "quote_volume": 19580.1176,
          "trades": 281,
          "taker_buy_base": 666.58,
          "taker_buy_quote": 11231.9815
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 16.75,
          "high": 16.94,
          "low": 16.71,
          "close": 16.85,
          "volume": 1172.81,
          "close_time": 1760515199999,
          "quote_volume": 19724.4379,
          "trades": 182,
          "taker_buy_base": 503.23,
          "taker_buy_quote": 8462.8938
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 16.93,
          "high": 17.2,
          "low": 16.65,
          "close": 16.81,
          "volume": 2534.21,
          "close_time": 1760529599999,
          "quote_volume": 42720.0637,
          "trades": 189,
          "taker_buy_base": 1063.84,
          "taker_buy_quote": 17952.6363
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 16.75,
          "high": 16.96,
          "low": 16.3,
          "close": 16.32,
          "volume": 3315.55,
          "close_time": 1760543999999,
          "quote_volume": 54909.658,
          "trades": 291,
          "taker_buy_base": 1551.8,
          "taker_buy_quote": 25780.3756
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 16.38,
          "high": 16.5,
          "low": 16.26,
          "close": 16.32,
          "volume": 1571.99,
          "close_time": 1760558399999,
          "quote_volume": 25769.4465,
          "trades": 153,
          "taker_buy_base": 896.57,
          "taker_buy_quote": 14683.8361
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 16.38,
          "high": 16.41,
          "low": 16.14,
          "close": 16.27,
          "volume": 1120.82,
          "close_time": 1760572799999,
          "quote_volume": 18234.2904,
          "trades": 134,
          "taker_buy_base": 465.67,
          "taker_buy_quote": 7568.0404
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 16.29,
          "high": 16.44,
          "low": 16.22,
          "close": 16.28,
          "volume": 1860.1,
          "close_time": 1760587199999,
          "quote_volume": 30341.6872,
          "trades": 116,
          "taker_buy_base": 622.04,
          "taker_buy_quote": 10171.8835
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 16.35,
          "high": 16.49,
          "low": 16.25,
          "close": 16.39,
          "volume": 1102.23,
          "close_time": 1760601599999,
          "quote_volume": 18055.5961,
          "trades": 120,
          "taker_buy_base": 422.73,
          "taker_buy_quote": 6938.7267
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 16.36,
          "high": 16.58,
          "low": 15.87,
          "close": 16.54,
          "volume": 1702.88,
          "close_time": 1760615999999,
          "quote_volume": 27701.2194,
          "trades": 215,
          "taker_buy_base": 819.51,
          "taker_buy_quote": 13292.8208
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 16.54,
          "high": 16.63,
          "low": 15.89,
          "close": 15.95,
          "volume": 3202.9,
          "close_time": 1760630399999,
          "quote_volume": 51692.4181,
          "trades": 205,
          "taker_buy_base": 2392.25,
          "taker_buy_quote": 38461.6882
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 15.94,
          "high": 16.33,
          "low": 15.72,
          "close": 15.99,
          "volume": 3931.86,
          "close_time": 1760644799999,
          "quote_volume": 63087.9965,
          "trades": 273,
          "taker_buy_base": 1478.39,
          "taker_buy_quote": 23647.2142
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 15.91,
          "high": 15.91,
          "low": 15.68,
          "close": 15.79,
          "volume": 499.49,
          "close_time": 1760659199999,
          "quote_volume": 7880.887,
          "trades": 75,
          "taker_buy_base": 194.11,
          "taker_buy_quote": 3064.7426
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 15.89,
          "high": 15.96,
          "low": 15.68,
          "close": 15.91,
          "volume": 1091.77,
          "close_time": 1760673599999,
          "quote_volume": 17271.7831,
          "trades": 69,
          "taker_buy_base": 708.31,
          "taker_buy_quote": 11214.9466
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 15.89,
          "high": 15.89,
          "low": 14.88,
          "close": 14.95,
          "volume": 6211.52,
          "close_time": 1760687999999,
          "quote_volume": 95598.0457,
          "trades": 407,
          "taker_buy_base": 2621.58,
          "taker_buy_quote": 40307.8323
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 14.95,
          "high": 15.44,
          "low": 14.67,
          "close": 15.29,
          "volume": 1558.89,
          "close_time": 1760702399999,
          "quote_volume": 23328.7769,
          "trades": 238,
          "taker_buy_base": 806.4,
          "taker_buy_quote": 12038.9801
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 15.31,
          "high": 15.42,
          "low": 15.06,
          "close": 15.41,
          "volume": 1070.74,
          "close_time": 1760716799999,
          "quote_volume": 16324.1097,
          "trades": 152,
          "taker_buy_base": 412.62,
          "taker_buy_quote": 6292.855
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 15.48,
          "high": 15.52,
          "low": 15.0,
          "close": 15.38,
          "volume": 7563.28,
          "close_time": 1760731199999,
          "quote_volume": 115442.9188,
          "trades": 209,
          "taker_buy_base": 2999.95,
          "taker_buy_quote": 45794.1598
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 15.37,
          "high": 15.56,
          "low": 15.36,
          "close": 15.36,
          "volume": 779.25,
          "close_time": 1760745599999,
          "quote_volume": 12049.1519,
          "trades": 110,
          "taker_buy_base": 657.58,
          "taker_buy_quote": 10170.8191
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 15.41,
          "high": 15.6,
          "low": 15.39,
          "close": 15.53,
          "volume": 2383.75,
          "close_time": 1760759999999,
          "quote_volume": 36884.7607,
          "trades": 101,
          "taker_buy_base": 1898.42,
          "taker_buy_quote": 29368.993
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 15.47,
          "high": 15.7,
          "low": 15.4,
          "close": 15.47,
          "volume": 4691.81,
          "close_time": 1760774399999,
          "quote_volume": 72874.6946,
          "trades": 429,
          "taker_buy_base": 1763.28,
          "taker_buy_quote": 27477.0106
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 15.49,
          "high": 15.66,
          "low": 15.43,
          "close": 15.54,
          "volume": 2182.28,
          "close_time": 1760788799999,
          "quote_volume": 33870.849,
          "trades": 554,
          "taker_buy_base": 935.21,
          "taker_buy_quote": 14531.1806
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 15.55,
          "high": 15.59,
          "low": 15.3,
          "close": 15.39,
          "volume": 2353.37,
          "close_time": 1760803199999,
          "quote_volume": 36416.9079,
          "trades": 134,
          "taker_buy_base": 903.1,
          "taker_buy_quote": 13996.81
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 15.37,
          "high": 15.49,
          "low": 15.31,
          "close": 15.42,
          "volume": 1061.33,
          "close_time": 1760817599999,
          "quote_volume": 16328.5,
          "trades": 121,
          "taker_buy_base": 591.02,
          "taker_buy_quote": 9091.471
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 15.45,
          "high": 15.5,
          "low": 15.39,
          "close": 15.48,
          "volume": 663.19,
          "close_time": 1760831999999,
          "quote_volume": 10253.7618,
          "trades": 54,
          "taker_buy_base": 409.16,
          "taker_buy_quote": 6325.3472
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 15.48,
          "high": 15.49,
          "low": 15.33,
          "close": 15.47,
          "volume": 1400.83,
          "close_time": 1760846399999,
          "quote_volume": 21557.55,
          "trades": 103,
          "taker_buy_base": 711.56,
          "taker_buy_quote": 10939.8535
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 15.46,
          "high": 15.46,
          "low": 15.27,
          "close": 15.32,
          "volume": 779.56,
          "close_time": 1760860799999,
          "quote_volume": 11987.7945,
          "trades": 91,
          "taker_buy_base": 478.78,
          "taker_buy_quote": 7362.493
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 15.34,
          "high": 15.73,
          "low": 15.2,
          "close": 15.58,
          "volume": 766.43,
          "close_time": 1760875199999,
          "quote_volume": 11905.909,
          "trades": 120,
          "taker_buy_base": 365.15,
          "taker_buy_quote": 5677.4783
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 15.6,
          "high": 15.88,
          "low": 15.51,
          "close": 15.79,
          "volume": 3014.14,
          "close_time": 1760889599999,
          "quote_volume": 47397.7624,
          "trades": 129,
          "taker_buy_base": 878.95,
          "taker_buy_quote": 13810.9177
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 15.76,
          "high": 15.95,
          "low": 15.72,
          "close": 15.87,
          "volume": 3784.63,
          "close_time": 1760903999999,
          "quote_volume": 59902.8125,
          "trades": 106,
          "taker_buy_base": 586.28,
          "taker_buy_quote": 9289.0166
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 15.86,
          "high": 15.95,
          "low": 15.74,
          "close": 15.76,
          "volume": 2847.55,
          "close_time": 1760918399999,
          "quote_volume": 45224.296,
          "trades": 100,
          "taker_buy_base": 947.95,
          "taker_buy_quote": 15033.928
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 15.74,
          "high": 16.04,
          "low": 15.45,
          "close": 16.02,
          "volume": 3161.04,
          "close_time": 1760932799999,
          "quote_volume": 49488.755,
          "trades": 220,
          "taker_buy_base": 2338.67,
          "taker_buy_quote": 36670.5524
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 16.07,
          "high": 16.22,
          "low": 15.97,
          "close": 16.11,
          "volume": 4612.63,
          "close_time": 1760947199999,
          "quote_volume": 73835.6503,
          "trades": 149,
          "taker_buy_base": 526.29,
          "taker_buy_quote": 8455.0463
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 16.11,
          "high": 16.18,
          "low": 15.98,
          "close": 16.09,
          "volume": 1301.78,
          "close_time": 1760961599999,
          "quote_volume": 20883.1282,
          "trades": 88,
          "taker_buy_base": 803.26,
          "taker_buy_quote": 12875.8632
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 16.1,
          "high": 16.23,
          "low": 15.99,
          "close": 15.99,
          "volume": 1153.5,
          "close_time": 1760975999999,
          "quote_volume": 18592.5263,
          "trades": 103,
          "taker_buy_base": 710.52,
          "taker_buy_quote": 11458.6595
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 15.97,
          "high": 16.12,
          "low": 15.75,
          "close": 16.12,
          "volume": 1791.8,
          "close_time": 1760990399999,
          "quote_volume": 28454.7762,
          "trades": 131,
          "taker_buy_base": 1253.59,
          "taker_buy_quote": 19902.9519
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 16.07,
          "high": 16.17,
          "low": 16.0,
          "close": 16.0,
          "volume": 382.89,
          "close_time": 1761004799999,
          "quote_volume": 6161.2919,
          "trades": 42,
          "taker_buy_base": 148.61,
          "taker_buy_quote": 2391.549
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 16.0,
          "high": 16.02,
          "low": 15.79,
          "close": 15.83,
          "volume": 545.27,
          "close_time": 1761019199999,
          "quote_volume": 8659.2408,
          "trades": 47,
          "taker_buy_base": 149.84,
          "taker_buy_quote": 2394.4766
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 15.69,
          "high": 15.71,
          "low": 15.5,
          "close": 15.64,
          "volume": 458.25,
          "close_time": 1761033599999,
          "quote_volume": 7127.7299,
          "trades": 48,
          "taker_buy_base": 145.53,
          "taker_buy_quote": 2265.6391
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 15.59,
          "high": 15.91,
          "low": 15.52,
          "close": 15.89,
          "volume": 1289.9,
          "close_time": 1761047999999,
          "quote_volume": 20282.7702,
          "trades": 89,
          "taker_buy_base": 670.66,
          "taker_buy_quote": 10515.1601
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 15.89,
          "high": 16.6,
          "low": 15.78,
          "close": 16.47,
          "volume": 2642.21,
          "close_time": 1761062399999,
          "quote_volume": 42730.9498,
          "trades": 535,
          "taker_buy_base": 1109.47,
          "taker_buy_quote": 18000.0936
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 16.45,
          "high": 16.62,
          "low": 16.22,
          "close": 16.29,
          "volume": 3474.99,
          "close_time": 1761076799999,
          "quote_volume": 57344.6393,
          "trades": 199,
          "taker_buy_base": 2020.17,
          "taker_buy_quote": 33339.9107
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 16.26,
          "high": 16.26,
          "low": 15.64,
          "close": 15.7,
          "volume": 1276.83,
          "close_time": 1761091199999,
          "quote_volume": 20311.8375,
          "trades": 166,
          "taker_buy_base": 967.12,
          "taker_buy_quote": 15338.2821
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 15.71,
          "high": 15.79,
          "low": 15.61,
          "close": 15.65,
          "volume": 3093.76,
          "close_time": 1761105599999,
          "quote_volume": 48645.2699,
          "trades": 197,
          "taker_buy_base": 305.03,
          "taker_buy_quote": 4795.4894
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 15.75,
          "high": 15.75,
          "low": 15.49,
          "close": 15.6,
          "volume": 1044.2,
          "close_time": 1761119999999,
          "quote_volume": 16281.4096,
          "trades": 291,
          "taker_buy_base": 694.38,
          "taker_buy_quote": 10842.6371
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 15.6,
          "high": 15.6,
          "low": 15.32,
          "close": 15.43,
          "volume": 1553.35,
          "close_time": 1761134399999,
          "quote_volume": 24041.9654,
          "trades": 195,
          "taker_buy_base": 581.57,
          "taker_buy_quote": 9009.6316
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 15.45,
          "high": 15.72,
          "low": 15.42,
          "close": 15.54,
          "volume": 1333.97,
          "close_time": 1761148799999,
          "quote_volume": 20744.9928,
          "trades": 220,
          "taker_buy_base": 914.87,
          "taker_buy_quote": 14228.1028
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 15.56,
          "high": 15.57,
          "low": 15.4,
          "close": 15.42,
          "volume": 1406.47,
          "close_time": 1761163199999,
          "quote_volume": 21784.4459,
          "trades": 152,
          "taker_buy_base": 594.08,
          "taker_buy_quote": 9222.9873
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 15.49,
          "high": 15.51,
          "low": 15.09,
          "close": 15.45,
          "volume": 1000.21,
          "close_time": 1761177599999,
          "quote_volume": 15293.3903,
          "trades": 267,
          "taker_buy_base": 585.08,
          "taker_buy_quote": 8937.6758
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 15.41,
          "high": 15.52,
          "low": 15.41,
          "close": 15.45,
          "volume": 270.87,
          "close_time": 1761191999999,
          "quote_volume": 4186.6229,
          "trades": 54,
          "taker_buy_base": 147.71,
          "taker_buy_quote": 2282.6673
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 15.44,
          "high": 15.71,
          "low": 15.43,
          "close": 15.7,
          "volume": 411.1,
          "close_time": 1761206399999,
          "quote_volume": 6413.8124,
          "trades": 45,
          "taker_buy_base": 309.5,
          "taker_buy_quote": 4824.2215
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 15.67,
          "high": 15.8,
          "low": 15.63,
          "close": 15.63,
          "volume": 566.59,
          "close_time": 1761220799999,
          "quote_volume": 8918.6746,
          "trades": 127,
          "taker_buy_base": 260.99,
          "taker_buy_quote": 4113.7523
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 15.61,
          "high": 15.79,
          "low": 15.57,
          "close": 15.74,
          "volume": 851.9,
          "close_time": 1761235199999,
          "quote_volume": 13317.0412,
          "trades": 144,
          "taker_buy_base": 537.1,
          "taker_buy_quote": 8403.6251
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 15.72,
          "high": 15.92,
          "low": 15.69,
          "close": 15.79,
          "volume": 573.11,
          "close_time": 1761249599999,
          "quote_volume": 9056.1595,
          "trades": 200,
          "taker_buy_base": 323.04,
          "taker_buy_quote": 5099.82
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 15.76,
          "high": 15.79,
          "low": 15.65,
          "close": 15.65,
          "volume": 307.38,
          "close_time": 1761263999999,
          "quote_volume": 4827.4871,
          "trades": 53,
          "taker_buy_base": 103.22,
          "taker_buy_quote": 1619.4889
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 15.65,
          "high": 15.72,
          "low": 15.65,
          "close": 15.66,
          "volume": 380.11,
          "close_time": 1761278399999,
          "quote_volume": 5958.1298,
          "trades": 84,
          "taker_buy_base": 321.66,
          "taker_buy_quote": 5041.7878
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 15.64,
          "high": 15.93,
          "low": 15.64,
          "close": 15.8,
          "volume": 390.8,
          "close_time": 1761292799999,
          "quote_volume": 6194.3496,
          "trades": 81,
          "taker_buy_base": 253.65,
          "taker_buy_quote": 4025.2047
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 15.84,
          "high": 15.9,
          "low": 15.77,
          "close": 15.84,
          "volume": 1279.47,
          "close_time": 1761307199999,
          "quote_volume": 20253.3173,
          "trades": 143,
          "taker_buy_base": 651.31,
          "taker_buy_quote": 10314.9057
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 15.9,
          "high": 16.14,
          "low": 15.7,
          "close": 15.72,
          "volume": 2539.73,
          "close_time": 1761321599999,
          "quote_volume": 40297.3706,
          "trades": 288,
          "taker_buy_base": 1028.55,
          "taker_buy_quote": 16357.3902
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 15.73,
          "high": 15.91,
          "low": 15.67,
          "close": 15.91,
          "volume": 419.07,
          "close_time": 1761335999999,
          "quote_volume": 6605.2627,
          "trades": 118,
          "taker_buy_base": 280.91,
          "taker_buy_quote": 4428.5888
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 15.92,
          "high": 16.02,
          "low": 15.92,
          "close": 16.0,
          "volume": 156.9,
          "close_time": 1761350399999,
          "quote_volume": 2506.6743,
          "trades": 35,
          "taker_buy_base": 59.72,
          "taker_buy_quote": 954.2989
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 15.99,
          "high": 16.04,
          "low": 15.74,
          "close": 15.88,
          "volume": 2095.06,
          "close_time": 1761364799999,
          "quote_volume": 33420.8379,
          "trades": 125,
          "taker_buy_base": 680.43,
          "taker_buy_quote": 10855.4746
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 15.92,
          "high": 15.96,
          "low": 15.84,
          "close": 15.87,
          "volume": 2838.43,
          "close_time": 1761379199999,
          "quote_volume": 44970.9777,
          "trades": 117,
          "taker_buy_base": 2484.72,
          "taker_buy_quote": 39363.5418
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 15.88,
          "high": 15.94,
          "low": 15.82,
          "close": 15.93,
          "volume": 527.77,
          "close_time": 1761393599999,
          "quote_volume": 8386.8499,
          "trades": 58,
          "taker_buy_base": 340.18,
          "taker_buy_quote": 5407.2851
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 15.93,
          "high": 15.98,
          "low": 15.9,
          "close": 15.9,
          "volume": 3214.91,
          "close_time": 1761407999999,
          "quote_volume": 51289.6468,
          "trades": 90,
          "taker_buy_base": 2667.52,
          "taker_buy_quote": 42560.4339
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 15.91,
          "high": 16.06,
          "low": 15.89,
          "close": 16.03,
          "volume": 1184.63,
          "close_time": 1761422399999,
          "quote_volume": 18960.4117,
          "trades": 55,
          "taker_buy_base": 242.19,
          "taker_buy_quote": 3864.5798
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 16.01,
          "high": 16.05,
          "low": 15.98,
          "close": 15.99,
          "volume": 154.32,
          "close_time": 1761436799999,
          "quote_volume": 2471.2426,
          "trades": 39,
          "taker_buy_base": 42.2,
          "taker_buy_quote": 676.7454
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 15.96,
          "high": 16.0,
          "low": 15.83,
          "close": 15.84,
          "volume": 2187.61,
          "close_time": 1761451199999,
          "quote_volume": 34824.0189,
          "trades": 129,
          "taker_buy_base": 1587.52,
          "taker_buy_quote": 25261.3298
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 15.87,
          "high": 15.99,
          "low": 15.87,
          "close": 15.99,
          "volume": 73.82,
          "close_time": 1761465599999,
          "quote_volume": 1175.6974,
          "trades": 47,
          "taker_buy_base": 41.67,
          "taker_buy_quote": 663.2302
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 16.0,
          "high": 16.32,
          "low": 16.0,
          "close": 16.32,
          "volume": 714.94,
          "close_time": 1761479999999,
          "quote_volume": 11551.0999,
          "trades": 252,
          "taker_buy_base": 477.1,
          "taker_buy_quote": 7710.739
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 16.33,
          "high": 16.7,
          "low": 16.32,
          "close": 16.46,
          "volume": 3438.85,
          "close_time": 1761494399999,
          "quote_volume": 56812.7999,
          "trades": 793,
          "taker_buy_base": 1385.06,
          "taker_buy_quote": 22923.3593
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 16.47,
          "high": 16.48,
          "low": 16.41,
          "close": 16.44,
          "volume": 498.69,
          "close_time": 1761508799999,
          "quote_volume": 8197.5493,
          "trades": 88,
          "taker_buy_base": 109.71,
          "taker_buy_quote": 1804.2889
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 16.42,
          "high": 16.78,
          "low": 16.35,
          "close": 16.64,
          "volume": 4929.75,
          "close_time": 1761523199999,
          "quote_volume": 81322.1376,
          "trades": 325,
          "taker_buy_base": 2053.51,
          "taker_buy_quote": 34027.6198
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 16.62,
          "high": 16.88,
          "low": 16.62,
          "close": 16.75,
          "volume": 2195.86,
          "close_time": 1761537599999,
          "quote_volume": 36727.2997,
          "trades": 124,
          "taker_buy_base": 507.25,
          "taker_buy_quote": 8501.3627
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 16.74,
          "high": 16.9,
          "low": 16.68,
          "close": 16.75,
          "volume": 4885.16,
          "close_time": 1761551999999,
          "quote_volume": 82029.6632,
          "trades": 279,
          "taker_buy_base": 2804.11,
          "taker_buy_quote": 47056.1846
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 16.79,
          "high": 16.82,
          "low": 16.38,
          "close": 16.54,
          "volume": 2044.73,
          "close_time": 1761566399999,
          "quote_volume": 33927.5228,
          "trades": 279,
          "taker_buy_base": 1081.17,
          "taker_buy_quote": 17968.4777
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 16.54,
          "high": 16.6,
          "low": 16.36,
          "close": 16.6,
          "volume": 1491.8,
          "close_time": 1761580799999,
          "quote_volume": 24563.7902,
          "trades": 264,
          "taker_buy_base": 365.14,
          "taker_buy_quote": 6020.1893
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 16.6,
          "high": 16.97,
          "low": 16.6,
          "close": 16.68,
          "volume": 3979.84,
          "close_time": 1761595199999,
          "quote_volume": 66702.8271,
          "trades": 178,
          "taker_buy_base": 2220.27,
          "taker_buy_quote": 37282.3921
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 16.67,
          "high": 16.7,
          "low": 16.42,
          "close": 16.52,
          "volume": 1533.48,
          "close_time": 1761609599999,
          "quote_volume": 25411.9341,
          "trades": 223,
          "taker_buy_base": 218.29,
          "taker_buy_quote": 3613.0642
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 16.53,
          "high": 16.57,
          "low": 16.24,
          "close": 16.35,
          "volume": 1388.88,
          "close_time": 1761623999999,
          "quote_volume": 22725.3603,
          "trades": 406,
          "taker_buy_base": 648.15,
          "taker_buy_quote": 10655.0414
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 16.38,
          "high": 16.65,
          "low": 16.27,
          "close": 16.43,
          "volume": 1024.49,
          "close_time": 1761638399999,
          "quote_volume": 16863.5434,
          "trades": 154,
          "taker_buy_base": 755.61,
          "taker_buy_quote": 12432.525
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 16.43,
          "high": 16.54,
          "low": 16.38,
          "close": 16.39,
          "volume": 694.81,
          "close_time": 1761652799999,
          "quote_volume": 11448.0887,
          "trades": 103,
          "taker_buy_base": 185.49,
          "taker_buy_quote": 3046.2648
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 16.4,
          "high": 16.61,
          "low": 16.13,
          "close": 16.34,
          "volume": 3788.95,
          "close_time": 1761667199999,
          "quote_volume": 61770.9274,
          "trades": 595,
          "taker_buy_base": 826.39,
          "taker_buy_quote": 13532.7772
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 16.34,
          "high": 16.44,
          "low": 16.03,
          "close": 16.08,
          "volume": 1805.16,
          "close_time": 1761681599999,
          "quote_volume": 29374.1905,
          "trades": 405,
          "taker_buy_base": 1163.46,
          "taker_buy_quote": 18991.079
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 16.08,
          "high": 16.1,
          "low": 15.65,
          "close": 15.93,
          "volume": 2280.89,
          "close_time": 1761695999999,
          "quote_volume": 36177.7465,
          "trades": 843,
          "taker_buy_base": 1221.49,
          "taker_buy_quote": 19398.249
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 15.91,
          "high": 15.98,
          "low": 15.86,
          "close": 15.89,
          "volume": 1749.09,
          "close_time": 1761710399999,
          "quote_volume": 27813.5611,
          "trades": 149,
          "taker_buy_base": 1283.96,
          "taker_buy_quote": 20416.67
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 15.96,
          "high": 16.06,
          "low": 15.93,
          "close": 16.03,
          "volume": 2391.57,
          "close_time": 1761724799999,
          "quote_volume": 38217.8561,
          "trades": 164,
          "taker_buy_base": 712.21,
          "taker_buy_quote": 11394.9168
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 16.03,
          "high": 16.17,
          "low": 15.97,
          "close": 16.16,
          "volume": 2413.52,
          "close_time": 1761739199999,
          "quote_volume": 38774.4769,
          "trades": 180,
          "taker_buy_base": 1794.45,
          "taker_buy_quote": 28851.5974
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 16.17,
          "high": 16.3,
          "low": 16.04,
          "close": 16.11,
          "volume": 1857.74,
          "close_time": 1761753599999,
          "quote_volume": 30079.9468,
          "trades": 187,
          "taker_buy_base": 1189.44,
          "taker_buy_quote": 19268.5315
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 16.06,
          "high": 16.52,
          "low": 15.82,
          "close": 16.32,
          "volume": 14066.32,
          "close_time": 1761767999999,
          "quote_volume": 229996.8768,
          "trades": 623,
          "taker_buy_base": 11913.07,
          "taker_buy_quote": 195035.9021
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 16.33,
          "high": 16.46,
          "low": 15.91,
          "close": 15.99,
          "volume": 1942.37,
          "close_time": 1761782399999,
          "quote_volume": 31607.1338,
          "trades": 272,
          "taker_buy_base": 1038.45,
          "taker_buy_quote": 16979.7884
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 15.96,
          "high": 16.14,
          "low": 15.9,
          "close": 16.01,
          "volume": 1000.6,
          "close_time": 1761796799999,
          "quote_volume": 16050.3401,
          "trades": 298,
          "taker_buy_base": 599.34,
          "taker_buy_quote": 9611.0918
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 16.01,
          "high": 16.06,
          "low": 15.47,
          "close": 16.0,
          "volume": 2503.59,
          "close_time": 1761811199999,
          "quote_volume": 39362.3999,
          "trades": 645,
          "taker_buy_base": 883.1,
          "taker_buy_quote": 13919.2266
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 15.99,
          "high": 16.0,
          "low": 15.71,
          "close": 15.72,
          "volume": 2151.93,
          "close_time": 1761825599999,
          "quote_volume": 33952.8156,
          "trades": 321,
          "taker_buy_base": 846.48,
          "taker_buy_quote": 13347.8676
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 15.72,
          "high": 15.72,
          "low": 15.2,
          "close": 15.29,
          "volume": 4142.56,
          "close_time": 1761839999999,
          "quote_volume": 63798.0569,
          "trades": 735,
          "taker_buy_base": 1460.32,
          "taker_buy_quote": 22449.179
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 15.29,
          "high": 15.35,
          "low": 14.84,
          "close": 14.87,
          "volume": 3103.25,
          "close_time": 1761854399999,
          "quote_volume": 46664.1961,
          "trades": 992,
          "taker_buy_base": 1124.56,
          "taker_buy_quote": 16973.9803
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 14.87,
          "high": 15.39,
          "low": 14.85,
          "close": 15.39,
          "volume": 3853.68,
          "close_time": 1761868799999,
          "quote_volume": 58240.1227,
          "trades": 372,
          "taker_buy_base": 1924.64,
          "taker_buy_quote": 29056.5419
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 15.4,
          "high": 15.58,
          "low": 15.33,
          "close": 15.51,
          "volume": 1424.66,
          "close_time": 1761883199999,
          "quote_volume": 22051.6692,
          "trades": 106,
          "taker_buy_base": 387.26,
          "taker_buy_quote": 5978.4834
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 15.6,
          "high": 15.66,
          "low": 15.57,
          "close": 15.64,
          "volume": 1460.81,
          "close_time": 1761897599999,
          "quote_volume": 22812.9877,
          "trades": 95,
          "taker_buy_base": 999.2,
          "taker_buy_quote": 15607.4622
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 15.66,
          "high": 15.74,
          "low": 15.59,
          "close": 15.74,
          "volume": 554.65,
          "close_time": 1761911999999,
          "quote_volume": 8693.6947,
          "trades": 109,
          "taker_buy_base": 324.71,
          "taker_buy_quote": 5097.8151
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 15.73,
          "high": 16.18,
          "low": 15.68,
          "close": 16.06,
          "volume": 3710.44,
          "close_time": 1761926399999,
          "quote_volume": 59000.7857,
          "trades": 625,
          "taker_buy_base": 2692.15,
          "taker_buy_quote": 42701.4565
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 16.07,
          "high": 16.08,
          "low": 15.57,
          "close": 15.98,
          "volume": 3242.66,
          "close_time": 1761940799999,
          "quote_volume": 51370.5331,
          "trades": 565,
          "taker_buy_base": 1606.71,
          "taker_buy_quote": 25428.7601
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 15.98,
          "high": 15.98,
          "low": 15.82,
          "close": 15.87,
          "volume": 366.9,
          "close_time": 1761955199999,
          "quote_volume": 5823.9972,
          "trades": 108,
          "taker_buy_base": 182.82,
          "taker_buy_quote": 2902.4652
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 15.86,
          "high": 16.02,
          "low": 15.82,
          "close": 15.97,
          "volume": 3155.27,
          "close_time": 1761969599999,
          "quote_volume": 50391.4658,
          "trades": 425,
          "taker_buy_base": 1046.41,
          "taker_buy_quote": 16727.8123
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 15.98,
          "high": 16.22,
          "low": 15.92,
          "close": 16.22,
          "volume": 2849.04,
          "close_time": 1761983999999,
          "quote_volume": 45825.8288,
          "trades": 419,
          "taker_buy_base": 1478.23,
          "taker_buy_quote": 23784.3705
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 16.24,
          "high": 16.31,
          "low": 16.17,
          "close": 16.23,
          "volume": 4857.69,
          "close_time": 1761998399999,
          "quote_volume": 78843.2248,
          "trades": 321,
          "taker_buy_base": 1499.34,
          "taker_buy_quote": 24352.4106
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 16.28,
          "high": 16.36,
          "low": 16.16,
          "close": 16.35,
          "volume": 8339.9,
          "close_time": 1762012799999,
          "quote_volume": 135783.9954,
          "trades": 384,
          "taker_buy_base": 5252.12,
          "taker_buy_quote": 85611.8099
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 16.35,
          "high": 16.5,
          "low": 16.23,
          "close": 16.29,
          "volume": 2641.76,
          "close_time": 1762027199999,
          "quote_volume": 43337.6065,
          "trades": 221,
          "taker_buy_base": 1251.51,
          "taker_buy_quote": 20552.6171
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 16.32,
          "high": 16.36,
          "low": 16.21,
          "close": 16.34,
          "volume": 337.05,
          "close_time": 1762041599999,
          "quote_volume": 5491.158,
          "trades": 109,
          "taker_buy_base": 232.93,
          "taker_buy_quote": 3796.5843
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 16.33,
          "high": 16.33,
          "low": 16.18,
          "close": 16.18,
          "volume": 545.83,
          "close_time": 1762055999999,
          "quote_volume": 8870.6092,
          "trades": 66,
          "taker_buy_base": 292.28,
          "taker_buy_quote": 4750.4724
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 16.18,
          "high": 16.55,
          "low": 16.18,
          "close": 16.5,
          "volume": 1056.6,
          "close_time": 1762070399999,
          "quote_volume": 17320.6502,
          "trades": 175,
          "taker_buy_base": 770.33,
          "taker_buy_quote": 12629.7187
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 16.52,
          "high": 16.69,
          "low": 16.28,
          "close": 16.39,
          "volume": 8381.19,
          "close_time": 1762084799999,
          "quote_volume": 137504.6027,
          "trades": 405,
          "taker_buy_base": 4696.04,
          "taker_buy_quote": 76843.8605
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 16.41,
          "high": 16.41,
          "low": 15.99,
          "close": 16.01,
          "volume": 1276.15,
          "close_time": 1762099199999,
          "quote_volume": 20641.8203,
          "trades": 207,
          "taker_buy_base": 466.33,
          "taker_buy_quote": 7571.4131
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 16.0,
          "high": 16.11,
          "low": 15.9,
          "close": 16.01,
          "volume": 6731.97,
          "close_time": 1762113599999,
          "quote_volume": 107793.2368,
          "trades": 512,
          "taker_buy_base": 517.73,
          "taker_buy_quote": 8293.9296
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 15.98,
          "high": 16.39,
          "low": 15.98,
          "close": 16.39,
          "volume": 4014.57,
          "close_time": 1762127999999,
          "quote_volume": 65377.6369,
          "trades": 261,
          "taker_buy_base": 3354.36,
          "taker_buy_quote": 54684.586
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 16.37,
          "high": 16.37,
          "low": 15.55,
          "close": 15.57,
          "volume": 3667.96,
          "close_time": 1762142399999,
          "quote_volume": 58697.4911,
          "trades": 431,
          "taker_buy_base": 1891.16,
          "taker_buy_quote": 30330.5857
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 15.53,
          "high": 15.64,
          "low": 15.22,
          "close": 15.39,
          "volume": 5834.6,
          "close_time": 1762156799999,
          "quote_volume": 90256.1478,
          "trades": 624,
          "taker_buy_base": 1887.27,
          "taker_buy_quote": 29133.8659
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 15.39,
          "high": 15.48,
          "low": 15.13,
          "close": 15.33,
          "volume": 1943.49,
          "close_time": 1762171199999,
          "quote_volume": 29775.4705,
          "trades": 660,
          "taker_buy_base": 674.54,
          "taker_buy_quote": 10336.1062
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 15.34,
          "high": 15.48,
          "low": 14.13,
          "close": 14.74,
          "volume": 5837.83,
          "close_time": 1762185599999,
          "quote_volume": 87649.1501,
          "trades": 1544,
          "taker_buy_base": 2618.35,
          "taker_buy_quote": 39386.9035
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 14.72,
          "high": 15.26,
          "low": 14.64,
          "close": 14.85,
          "volume": 2391.89,
          "close_time": 1762199999999,
          "quote_volume": 35944.6768,
          "trades": 577,
          "taker_buy_base": 1626.12,
          "taker_buy_quote": 24428.4942
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 14.87,
          "high": 15.01,
          "low": 14.63,
          "close": 15.01,
          "volume": 1854.01,
          "close_time": 1762214399999,
          "quote_volume": 27440.5344,
          "trades": 492,
          "taker_buy_base": 894.02,
          "taker_buy_quote": 13261.4774
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 14.99,
          "high": 15.23,
          "low": 14.91,
          "close": 15.22,
          "volume": 2989.68,
          "close_time": 1762228799999,
          "quote_volume": 45059.225,
          "trades": 347,
          "taker_buy_base": 1307.09,
          "taker_buy_quote": 19746.1957
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 15.24,
          "high": 15.34,
          "low": 14.56,
          "close": 14.6,
          "volume": 4999.34,
          "close_time": 1762243199999,
          "quote_volume": 74658.1939,
          "trades": 1126,
          "taker_buy_base": 2925.89,
          "taker_buy_quote": 43735.3656
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 14.57,
          "high": 15.02,
          "low": 14.49,
          "close": 14.97,
          "volume": 3737.99,
          "close_time": 1762257599999,
          "quote_volume": 55404.8493,
          "trades": 445,
          "taker_buy_base": 2030.37,
          "taker_buy_quote": 30102.1133
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 14.95,
          "high": 15.24,
          "low": 14.55,
          "close": 14.86,
          "volume": 7308.42,
          "close_time": 1762271999999,
          "quote_volume": 107953.1721,
          "trades": 1074,
          "taker_buy_base": 1797.08,
          "taker_buy_quote": 26864.2212
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 14.87,
          "high": 14.96,
          "low": 13.87,
          "close": 13.95,
          "volume": 7223.25,
          "close_time": 1762286399999,
          "quote_volume": 103230.9154,
          "trades": 1690,
          "taker_buy_base": 2903.41,
          "taker_buy_quote": 41690.981
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 13.96,
          "high": 14.52,
          "low": 13.5,
          "close": 14.3,
          "volume": 7995.09,
          "close_time": 1762300799999,
          "quote_volume": 110849.2603,
          "trades": 1683,
          "taker_buy_base": 3942.36,
          "taker_buy_quote": 54736.3395
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 14.27,
          "high": 14.62,
          "low": 13.59,
          "close": 14.6,
          "volume": 3885.7,
          "close_time": 1762315199999,
          "quote_volume": 54954.0449,
          "trades": 511,
          "taker_buy_base": 1388.0,
          "taker_buy_quote": 19812.3312
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 14.57,
          "high": 14.59,
          "low": 14.33,
          "close": 14.41,
          "volume": 894.57,
          "close_time": 1762329599999,
          "quote_volume": 12934.5869,
          "trades": 149,
          "taker_buy_base": 537.16,
          "taker_buy_quote": 7764.1064
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 14.35,
          "high": 14.42,
          "low": 14.13,
          "close": 14.4,
          "volume": 3131.66,
          "close_time": 1762343999999,
          "quote_volume": 44699.9103,
          "trades": 427,
          "taker_buy_base": 1256.77,
          "taker_buy_quote": 17952.4904
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 14.38,
          "high": 14.58,
          "low": 14.35,
          "close": 14.56,
          "volume": 2385.44,
          "close_time": 1762358399999,
          "quote_volume": 34487.3816,
          "trades": 279,
          "taker_buy_base": 1352.32,
          "taker_buy_quote": 19558.4965
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 14.58,
          "high": 14.74,
          "low": 14.46,
          "close": 14.59,
          "volume": 1917.14,
          "close_time": 1762372799999,
          "quote_volume": 28053.1177,
          "trades": 316,
          "taker_buy_base": 943.19,
          "taker_buy_quote": 13815.2494
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 14.63,
          "high": 14.73,
          "low": 14.52,
          "close": 14.62,
          "volume": 2237.69,
          "close_time": 1762387199999,
          "quote_volume": 32713.0116,
          "trades": 181,
          "taker_buy_base": 1142.28,
          "taker_buy_quote": 16682.8983
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 14.61,
          "high": 14.67,
          "low": 14.41,
          "close": 14.62,
          "volume": 1323.64,
          "close_time": 1762401599999,
          "quote_volume": 19266.3093,
          "trades": 189,
          "taker_buy_base": 539.57,
          "taker_buy_quote": 7873.2898
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 14.59,
          "high": 14.65,
          "low": 14.3,
          "close": 14.37,
          "volume": 2384.67,
          "close_time": 1762415999999,
          "quote_volume": 34427.8554,
          "trades": 217,
          "taker_buy_base": 1857.61,
          "taker_buy_quote": 26811.0618
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 14.34,
          "high": 14.42,
          "low": 14.26,
          "close": 14.31,
          "volume": 1271.99,
          "close_time": 1762430399999,
          "quote_volume": 18249.0503,
          "trades": 227,
          "taker_buy_base": 578.19,
          "taker_buy_quote": 8302.6271
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 14.3,
          "high": 14.49,
          "low": 14.08,
          "close": 14.08,
          "volume": 1454.45,
          "close_time": 1762444799999,
          "quote_volume": 20764.248,
          "trades": 280,
          "taker_buy_base": 698.17,
          "taker_buy_quote": 9986.3413
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 14.14,
          "high": 14.64,
          "low": 13.95,
          "close": 14.64,
          "volume": 1949.09,
          "close_time": 1762459199999,
          "quote_volume": 27872.1115,
          "trades": 442,
          "taker_buy_base": 777.8,
          "taker_buy_quote": 11151.11
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 14.64,
          "high": 14.7,
          "low": 14.42,
          "close": 14.55,
          "volume": 3592.34,
          "close_time": 1762473599999,
          "quote_volume": 52444.1113,
          "trades": 309,
          "taker_buy_base": 2426.42,
          "taker_buy_quote": 35553.9115
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 14.56,
          "high": 15.66,
          "low": 14.56,
          "close": 15.16,
          "volume": 20817.36,
          "close_time": 1762487999999,
          "quote_volume": 316178.1822,
          "trades": 1544,
          "taker_buy_base": 8992.53,
          "taker_buy_quote": 136763.5596
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 15.15,
          "high": 16.1,
          "low": 14.95,
          "close": 15.94,
          "volume": 15696.09,
          "close_time": 1762502399999,
          "quote_volume": 244460.1863,
          "trades": 1383,
          "taker_buy_base": 9299.29,
          "taker_buy_quote": 145265.6587
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 15.98,
          "high": 16.6,
          "low": 15.45,
          "close": 16.2,
          "volume": 30877.96,
          "close_time": 1762516799999,
          "quote_volume": 496121.6607,
          "trades": 2364,
          "taker_buy_base": 14212.94,
          "taker_buy_quote": 228815.1606
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 16.2,
          "high": 17.38,
          "low": 15.8,
          "close": 17.28,
          "volume": 29125.04,
          "close_time": 1762531199999,
          "quote_volume": 483352.0582,
          "trades": 3750,
          "taker_buy_base": 15063.41,
          "taker_buy_quote": 251985.4417
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 17.31,
          "high": 18.97,
          "low": 17.3,
          "close": 17.75,
          "volume": 71178.79,
          "close_time": 1762545599999,
          "quote_volume": 1282969.325,
          "trades": 5931,
          "taker_buy_base": 46896.63,
          "taker_buy_quote": 843514.2283
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 17.72,
          "high": 18.02,
          "low": 17.56,
          "close": 17.89,
          "volume": 6526.85,
          "close_time": 1762559999999,
          "quote_volume": 116454.4976,
          "trades": 673,
          "taker_buy_base": 3732.07,
          "taker_buy_quote": 66595.5241
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.91,
          "high": 18.41,
          "low": 17.08,
          "close": 17.15,
          "volume": 16248.71,
          "close_time": 1762574399999,
          "quote_volume": 287886.4958,
          "trades": 1289,
          "taker_buy_base": 7615.18,
          "taker_buy_quote": 134558.6223
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 17.17,
          "high": 17.36,
          "low": 16.62,
          "close": 16.87,
          "volume": 7563.72,
          "close_time": 1762588799999,
          "quote_volume": 127842.0719,
          "trades": 463,
          "taker_buy_base": 3290.26,
          "taker_buy_quote": 55853.3829
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 16.85,
          "high": 16.96,
          "low": 16.65,
          "close": 16.71,
          "volume": 6080.74,
          "close_time": 1762603199999,
          "quote_volume": 101851.7387,
          "trades": 250,
          "taker_buy_base": 3435.35,
          "taker_buy_quote": 57510.3393
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 16.8,
          "high": 16.85,
          "low": 16.25,
          "close": 16.26,
          "volume": 9943.27,
          "close_time": 1762617599999,
          "quote_volume": 164047.6906,
          "trades": 376,
          "taker_buy_base": 2922.95,
          "taker_buy_quote": 48204.3702
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 16.29,
          "high": 16.3,
          "low": 16.06,
          "close": 16.13,
          "volume": 2372.69,
          "close_time": 1762631999999,
          "quote_volume": 38461.5174,
          "trades": 197,
          "taker_buy_base": 1709.58,
          "taker_buy_quote": 27720.792
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 16.17,
          "high": 16.45,
          "low": 16.12,
          "close": 16.4,
          "volume": 1714.1,
          "close_time": 1762646399999,
          "quote_volume": 27990.8935,
          "trades": 121,
          "taker_buy_base": 1026.46,
          "taker_buy_quote": 16770.471
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 16.39,
          "high": 16.43,
          "low": 15.8,
          "close": 15.89,
          "volume": 3648.27,
          "close_time": 1762660799999,
          "quote_volume": 58805.8953,
          "trades": 397,
          "taker_buy_base": 1601.19,
          "taker_buy_quote": 25852.0214
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 15.91,
          "high": 16.12,
          "low": 15.84,
          "close": 16.06,
          "volume": 1096.21,
          "close_time": 1762675199999,
          "quote_volume": 17509.8301,
          "trades": 166,
          "taker_buy_base": 503.12,
          "taker_buy_quote": 8025.2888
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 16.09,
          "high": 16.17,
          "low": 15.86,
          "close": 16.08,
          "volume": 2937.08,
          "close_time": 1762689599999,
          "quote_volume": 47190.3866,
          "trades": 215,
          "taker_buy_base": 1546.8,
          "taker_buy_quote": 24903.7025
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 16.08,
          "high": 16.34,
          "low": 15.97,
          "close": 16.1,
          "volume": 4637.16,
          "close_time": 1762703999999,
          "quote_volume": 74966.7713,
          "trades": 456,
          "taker_buy_base": 2616.86,
          "taker_buy_quote": 42264.0749
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 16.13,
          "high": 16.19,
          "low": 15.88,
          "close": 16.18,
          "volume": 17146.17,
          "close_time": 1762718399999,
          "quote_volume": 275467.1864,
          "trades": 1048,
          "taker_buy_base": 3655.19,
          "taker_buy_quote": 58612.5551
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 16.2,
          "high": 16.34,
          "low": 16.08,
          "close": 16.18,
          "volume": 19948.59,
          "close_time": 1762732799999,
          "quote_volume": 322634.3256,
          "trades": 1309,
          "taker_buy_base": 8109.87,
          "taker_buy_quote": 131029.1905
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 16.09,
          "high": 16.62,
          "low": 16.0,
          "close": 16.28,
          "volume": 11261.46,
          "close_time": 1762747199999,
          "quote_volume": 182948.77,
          "trades": 855,
          "taker_buy_base": 3285.64,
          "taker_buy_quote": 53568.59
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 16.28,
          "high": 16.37,
          "low": 16.17,
          "close": 16.25,
          "volume": 1932.72,
          "close_time": 1762761599999,
          "quote_volume": 31504.8619,
          "trades": 223,
          "taker_buy_base": 1193.94,
          "taker_buy_quote": 19465.8582
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 16.21,
          "high": 16.37,
          "low": 16.1,
          "close": 16.29,
          "volume": 4117.39,
          "close_time": 1762775999999,
          "quote_volume": 66759.0473,
          "trades": 317,
          "taker_buy_base": 1249.69,
          "taker_buy_quote": 20274.2409
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 16.29,
          "high": 16.74,
          "low": 15.95,
          "close": 16.23,
          "volume": 9207.68,
          "close_time": 1762790399999,
          "quote_volume": 149955.04,
          "trades": 804,
          "taker_buy_base": 2961.27,
          "taker_buy_quote": 48470.1631
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 16.23,
          "high": 16.4,
          "low": 16.06,
          "close": 16.29,
          "volume": 1261.41,
          "close_time": 1762804799999,
          "quote_volume": 20485.1602,
          "trades": 148,
          "taker_buy_base": 651.51,
          "taker_buy_quote": 10593.318
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 16.28,
          "high": 16.6,
          "low": 16.2,
          "close": 16.5,
          "volume": 4502.49,
          "close_time": 1762819199999,
          "quote_volume": 73770.2921,
          "trades": 509,
          "taker_buy_base": 2459.86,
          "taker_buy_quote": 40328.4655
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 16.5,
          "high": 16.79,
          "low": 16.3,
          "close": 16.47,
          "volume": 4429.5,
          "close_time": 1762833599999,
          "quote_volume": 73060.0301,
          "trades": 421,
          "taker_buy_base": 2711.99,
          "taker_buy_quote": 44762.5056
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 16.45,
          "high": 16.45,
          "low": 15.82,
          "close": 15.83,
          "volume": 4062.42,
          "close_time": 1762847999999,
          "quote_volume": 65233.236,
          "trades": 315,
          "taker_buy_base": 1282.67,
          "taker_buy_quote": 20607.5664
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 15.89,
          "high": 16.09,
          "low": 15.88,
          "close": 16.03,
          "volume": 1937.31,
          "close_time": 1762862399999,
          "quote_volume": 30938.7654,
          "trades": 145,
          "taker_buy_base": 460.51,
          "taker_buy_quote": 7356.5523
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 16.09,
          "high": 16.11,
          "low": 15.73,
          "close": 15.95,
          "volume": 2491.04,
          "close_time": 1762876799999,
          "quote_volume": 39571.1201,
          "trades": 201,
          "taker_buy_base": 664.29,
          "taker_buy_quote": 10573.2514
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 15.96,
          "high": 16.08,
          "low": 15.75,
          "close": 15.82,
          "volume": 1322.35,
          "close_time": 1762891199999,
          "quote_volume": 21047.2818,
          "trades": 116,
          "taker_buy_base": 787.08,
          "taker_buy_quote": 12554.6825
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 15.78,
          "high": 15.81,
          "low": 15.58,
          "close": 15.65,
          "volume": 1006.75,
          "close_time": 1762905599999,
          "quote_volume": 15784.928,
          "trades": 148,
          "taker_buy_base": 410.26,
          "taker_buy_quote": 6443.7275
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 15.6,
          "high": 15.88,
          "low": 15.55,
          "close": 15.79,
          "volume": 1558.9,
          "close_time": 1762919999999,
          "quote_volume": 24562.3259,
          "trades": 175,
          "taker_buy_base": 878.07,
          "taker_buy_quote": 13815.749
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 15.74,
          "high": 15.85,
          "low": 15.64,
          "close": 15.67,
          "volume": 1379.07,
          "close_time": 1762934399999,
          "quote_volume": 21708.56,
          "trades": 55,
          "taker_buy_base": 296.23,
          "taker_buy_quote": 4666.084
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 15.71,
          "high": 16.06,
          "low": 15.7,
          "close": 16.03,
          "volume": 1151.53,
          "close_time": 1762948799999,
          "quote_volume": 18311.6962,
          "trades": 101,
          "taker_buy_base": 905.45,
          "taker_buy_quote": 14386.6471
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 16.0,
          "high": 16.09,
          "low": 15.43,
          "close": 15.46,
          "volume": 1468.92,
          "close_time": 1762963199999,
          "quote_volume": 23123.4028,
          "trades": 167,
          "taker_buy_base": 698.51,
          "taker_buy_quote": 11000.5642
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 15.42,
          "high": 15.5,
          "low": 15.1,
          "close": 15.24,
          "volume": 1690.64,
          "close_time": 1762977599999,
          "quote_volume": 25767.1915,
          "trades": 197,
          "taker_buy_base": 822.04,
          "taker_buy_quote": 12546.113
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 15.29,
          "high": 15.36,
          "low": 15.29,
          "close": 15.3,
          "volume": 167.17,
          "close_time": 1762991999999,
          "quote_volume": 2560.2241,
          "trades": 42,
          "taker_buy_base": 80.95,
          "taker_buy_quote": 1240.4108
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 15.29,
          "high": 15.67,
          "low": 15.28,
          "close": 15.67,
          "volume": 1175.62,
          "close_time": 1763006399999,
          "quote_volume": 18103.9361,
          "trades": 192,
          "taker_buy_base": 444.67,
          "taker_buy_quote": 6866.9907
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 15.54,
          "high": 15.78,
          "low": 15.54,
          "close": 15.68,
          "volume": 737.52,
          "close_time": 1763020799999,
          "quote_volume": 11560.3909,
          "trades": 133,
          "taker_buy_base": 480.14,
          "taker_buy_quote": 7522.7218
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 15.68,
          "high": 15.8,
          "low": 15.61,
          "close": 15.69,
          "volume": 324.26,
          "close_time": 1763035199999,
          "quote_volume": 5097.0036,
          "trades": 41,
          "taker_buy_base": 76.67,
          "taker_buy_quote": 1208.4744
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 15.69,
          "high": 15.73,
          "low": 15.32,
          "close": 15.33,
          "volume": 1683.22,
          "close_time": 1763049599999,
          "quote_volume": 26193.5499,
          "trades": 187,
          "taker_buy_base": 801.56,
          "taker_buy_quote": 12467.9514
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 15.36,
          "high": 15.37,
          "low": 14.77,
          "close": 14.77,
          "volume": 8410.16,
          "close_time": 1763063999999,
          "quote_volume": 127066.2494,
          "trades": 472,
          "taker_buy_base": 2711.46,
          "taker_buy_quote": 40813.2547
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 14.77,
          "high": 15.16,
          "low": 14.7,
          "close": 15.14,
          "volume": 16761.35,
          "close_time": 1763078399999,
          "quote_volume": 248432.3326,
          "trades": 837,
          "taker_buy_base": 983.73,
          "taker_buy_quote": 14600.5112
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 15.04,
          "high": 15.13,
          "low": 14.94,
          "close": 14.97,
          "volume": 3017.13,
          "close_time": 1763092799999,
          "quote_volume": 45348.3641,
          "trades": 197,
          "taker_buy_base": 1338.59,
          "taker_buy_quote": 20132.388
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 14.94,
          "high": 15.38,
          "low": 14.5,
          "close": 15.08,
          "volume": 28727.67,
          "close_time": 1763107199999,
          "quote_volume": 431824.2855,
          "trades": 2131,
          "taker_buy_base": 18265.62,
          "taker_buy_quote": 274681.1281
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 15.07,
          "high": 15.07,
          "low": 14.71,
          "close": 14.73,
          "volume": 2296.6,
          "close_time": 1763121599999,
          "quote_volume": 34192.6489,
          "trades": 179,
          "taker_buy_base": 1369.09,
          "taker_buy_quote": 20392.4608
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 14.7,
          "high": 15.0,
          "low": 14.42,
          "close": 14.88,
          "volume": 4063.22,
          "close_time": 1763135999999,
          "quote_volume": 59952.2893,
          "trades": 472,
          "taker_buy_base": 2197.34,
          "taker_buy_quote": 32451.8262
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 14.86,
          "high": 15.08,
          "low": 14.81,
          "close": 14.98,
          "volume": 1817.52,
          "close_time": 1763150399999,
          "quote_volume": 27066.3802,
          "trades": 129,
          "taker_buy_base": 1028.16,
          "taker_buy_quote": 15340.4827
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 14.99,
          "high": 15.03,
          "low": 14.5,
          "close": 14.68,
          "volume": 1577.17,
          "close_time": 1763164799999,
          "quote_volume": 23367.2011,
          "trades": 125,
          "taker_buy_base": 493.83,
          "taker_buy_quote": 7333.2409
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 14.72,
          "high": 15.27,
          "low": 14.72,
          "close": 15.24,
          "volume": 5712.52,
          "close_time": 1763179199999,
          "quote_volume": 85292.6553,
          "trades": 322,
          "taker_buy_base": 2330.51,
          "taker_buy_quote": 34827.6636
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 15.24,
          "high": 15.79,
          "low": 15.11,
          "close": 15.53,
          "volume": 10172.86,
          "close_time": 1763193599999,
          "quote_volume": 157076.5363,
          "trades": 659,
          "taker_buy_base": 4616.93,
          "taker_buy_quote": 71266.9488
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 15.52,
          "high": 15.52,
          "low": 15.2,
          "close": 15.3,
          "volume": 34680.31,
          "close_time": 1763207999999,
          "quote_volume": 528781.5071,
          "trades": 443,
          "taker_buy_base": 26414.04,
          "taker_buy_quote": 402746.0572
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 15.3,
          "high": 15.79,
          "low": 15.27,
          "close": 15.27,
          "volume": 7975.18,
          "close_time": 1763222399999,
          "quote_volume": 124163.2877,
          "trades": 457,
          "taker_buy_base": 3610.03,
          "taker_buy_quote": 56075.096
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 15.27,
          "high": 15.49,
          "low": 15.19,
          "close": 15.49,
          "volume": 2873.88,
          "close_time": 1763236799999,
          "quote_volume": 44007.1358,
          "trades": 165,
          "taker_buy_base": 1761.17,
          "taker_buy_quote": 26992.6326
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 15.49,
          "high": 15.52,
          "low": 15.28,
          "close": 15.28,
          "volume": 1718.95,
          "close_time": 1763251199999,
          "quote_volume": 26459.5204,
          "trades": 126,
          "taker_buy_base": 700.3,
          "taker_buy_quote": 10800.3862
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.31,
          "high": 15.33,
          "low": 15.02,
          "close": 15.28,
          "volume": 2590.1,
          "close_time": 1763265599999,
          "quote_volume": 39319.2309,
          "trades": 229,
          "taker_buy_base": 1237.76,
          "taker_buy_quote": 18794.3787
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 15.29,
          "high": 15.33,
          "low": 15.16,
          "close": 15.3,
          "volume": 1671.95,
          "close_time": 1763279999999,
          "quote_volume": 25475.0824,
          "trades": 91,
          "taker_buy_base": 997.9,
          "taker_buy_quote": 15215.2377
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 15.32,
          "high": 15.33,
          "low": 15.04,
          "close": 15.06,
          "volume": 2476.26,
          "close_time": 1763294399999,
          "quote_volume": 37675.6456,
          "trades": 204,
          "taker_buy_base": 1145.22,
          "taker_buy_quote": 17426.454
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 15.11,
          "high": 15.18,
          "low": 14.69,
          "close": 14.74,
          "volume": 4298.17,
          "close_time": 1763308799999,
          "quote_volume": 64233.2675,
          "trades": 385,
          "taker_buy_base": 2259.95,
          "taker_buy_quote": 33852.151
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 14.74,
          "high": 14.83,
          "low": 14.0,
          "close": 14.6,
          "volume": 8851.69,
          "close_time": 1763323199999,
          "quote_volume": 128256.2668,
          "trades": 663,
          "taker_buy_base": 3921.82,
          "taker_buy_quote": 56874.0766
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 14.63,
          "high": 14.87,
          "low": 14.52,
          "close": 14.84,
          "volume": 2233.95,
          "close_time": 1763337599999,
          "quote_volume": 32735.3312,
          "trades": 228,
          "taker_buy_base": 1163.37,
          "taker_buy_quote": 17027.8336
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 14.78,
          "high": 14.97,
          "low": 14.7,
          "close": 14.89,
          "volume": 2977.39,
          "close_time": 1763351999999,
          "quote_volume": 44373.1513,
          "trades": 232,
          "taker_buy_base": 1388.74,
          "taker_buy_quote": 20688.3855
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 14.91,
          "high": 15.12,
          "low": 14.9,
          "close": 14.98,
          "volume": 1733.61,
          "close_time": 1763366399999,
          "quote_volume": 26005.3932,
          "trades": 168,
          "taker_buy_base": 1091.25,
          "taker_buy_quote": 16370.4713
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 15.01,
          "high": 15.13,
          "low": 14.94,
          "close": 15.06,
          "volume": 4450.94,
          "close_time": 1763380799999,
          "quote_volume": 66947.0759,
          "trades": 218,
          "taker_buy_base": 1297.09,
          "taker_buy_quote": 19509.6526
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 15.03,
          "high": 15.1,
          "low": 14.63,
          "close": 14.7,
          "volume": 6086.23,
          "close_time": 1763395199999,
          "quote_volume": 90189.1927,
          "trades": 599,
          "taker_buy_base": 3864.31,
          "taker_buy_quote": 57215.5712
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 14.71,
          "high": 14.81,
          "low": 14.16,
          "close": 14.2,
          "volume": 4331.02,
          "close_time": 1763409599999,
          "quote_volume": 62472.9818,
          "trades": 487,
          "taker_buy_base": 1644.34,
          "taker_buy_quote": 23706.5316
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 14.17,
          "high": 14.33,
          "low": 14.06,
          "close": 14.27,
          "volume": 5706.75,
          "close_time": 1763423999999,
          "quote_volume": 80936.8023,
          "trades": 368,
          "taker_buy_base": 3235.0,
          "taker_buy_quote": 45876.3051
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.26,
          "high": 14.54,
          "low": 14.1,
          "close": 14.4,
          "volume": 4005.0,
          "close_time": 1763438399999,
          "quote_volume": 57317.1392,
          "trades": 467,
          "taker_buy_base": 2107.01,
          "taker_buy_quote": 30167.3908
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 14.45,
          "high": 14.51,
          "low": 14.26,
          "close": 14.39,
          "volume": 2044.98,
          "close_time": 1763452799999,
          "quote_volume": 29429.3444,
          "trades": 223,
          "taker_buy_base": 1127.82,
          "taker_buy_quote": 16238.2354
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 14.41,
          "high": 14.57,
          "low": 14.41,
          "close": 14.48,
          "volume": 1495.68,
          "close_time": 1763467199999,
          "quote_volume": 21682.1731,
          "trades": 224,
          "taker_buy_base": 821.93,
          "taker_buy_quote": 11905.4041
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 14.46,
          "high": 14.68,
          "low": 14.35,
          "close": 14.66,
          "volume": 2218.8,
          "close_time": 1763481599999,
          "quote_volume": 32091.4229,
          "trades": 312,
          "taker_buy_base": 1063.46,
          "taker_buy_quote": 15392.7069
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 14.66,
          "high": 14.85,
          "low": 14.64,
          "close": 14.68,
          "volume": 9470.88,
          "close_time": 1763495999999,
          "quote_volume": 140048.3026,
          "trades": 428,
          "taker_buy_base": 5055.0,
          "taker_buy_quote": 74637.6367
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 14.7,
          "high": 14.7,
          "low": 14.55,
          "close": 14.65,
          "volume": 1232.12,
          "close_time": 1763510399999,
          "quote_volume": 18063.6779,
          "trades": 143,
          "taker_buy_base": 839.6,
          "taker_buy_quote": 12315.6932
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.64,
          "high": 14.64,
          "low": 14.38,
          "close": 14.38,
          "volume": 1892.03,
          "close_time": 1763524799999,
          "quote_volume": 27542.4797,
          "trades": 181,
          "taker_buy_base": 908.27,
          "taker_buy_quote": 13232.384
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 14.39,
          "high": 14.51,
          "low": 14.14,
          "close": 14.51,
          "volume": 1228.52,
          "close_time": 1763539199999,
          "quote_volume": 17595.6842,
          "trades": 184,
          "taker_buy_base": 462.61,
          "taker_buy_quote": 6617.4382
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 14.47,
          "high": 14.47,
          "low": 14.32,
          "close": 14.35,
          "volume": 1288.41,
          "close_time": 1763553599999,
          "quote_volume": 18550.7564,
          "trades": 122,
          "taker_buy_base": 549.42,
          "taker_buy_quote": 7926.638
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 14.38,
          "high": 14.51,
          "low": 14.2,
          "close": 14.2,
          "volume": 1557.84,
          "close_time": 1763567999999,
          "quote_volume": 22340.0474,
          "trades": 205,
          "taker_buy_base": 476.98,
          "taker_buy_quote": 6838.6379
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 14.16,
          "high": 14.23,
          "low": 13.6,
          "close": 13.82,
          "volume": 4776.27,
          "close_time": 1763582399999,
          "quote_volume": 66497.7908,
          "trades": 502,
          "taker_buy_base": 2571.52,
          "taker_buy_quote": 35918.3491
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 13.79,
          "high": 14.26,
          "low": 13.75,
          "close": 14.19,
          "volume": 3956.59,
          "close_time": 1763596799999,
          "quote_volume": 55801.7478,
          "trades": 304,
          "taker_buy_base": 1514.67,
          "taker_buy_quote": 21386.4555
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.19,
          "high": 14.32,
          "low": 14.06,
          "close": 14.26,
          "volume": 1760.82,
          "close_time": 1763611199999,
          "quote_volume": 25024.5845,
          "trades": 172,
          "taker_buy_base": 999.98,
          "taker_buy_quote": 14230.4887
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 14.26,
          "high": 14.37,
          "low": 14.22,
          "close": 14.37,
          "volume": 766.5,
          "close_time": 1763625599999,
          "quote_volume": 10947.2665,
          "trades": 83,
          "taker_buy_base": 663.52,
          "taker_buy_quote": 9477.8894
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 14.35,
          "high": 14.36,
          "low": 14.21,
          "close": 14.29,
          "volume": 1817.41,
          "close_time": 1763639999999,
          "quote_volume": 25938.4355,
          "trades": 117,
          "taker_buy_base": 382.73,
          "taker_buy_quote": 5460.4494
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 14.29,
          "high": 14.49,
          "low": 14.09,
          "close": 14.09,
          "volume": 2429.21,
          "close_time": 1763654399999,
          "quote_volume": 34724.6774,
          "trades": 339,
          "taker_buy_base": 1641.15,
          "taker_buy_quote": 23454.8634
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 14.09,
          "high": 14.09,
          "low": 13.34,
          "close": 13.6,
          "volume": 5869.09,
          "close_time": 1763668799999,
          "quote_volume": 79989.8011,
          "trades": 661,
          "taker_buy_base": 2710.84,
          "taker_buy_quote": 36908.7432
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 13.57,
          "high": 13.83,
          "low": 13.46,
          "close": 13.48,
          "volume": 1836.68,
          "close_time": 1763683199999,
          "quote_volume": 25092.1262,
          "trades": 188,
          "taker_buy_base": 609.29,
          "taker_buy_quote": 8354.8409
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.5,
          "high": 13.68,
          "low": 13.38,
          "close": 13.59,
          "volume": 2594.26,
          "close_time": 1763697599999,
          "quote_volume": 35178.9501,
          "trades": 227,
          "taker_buy_base": 1885.27,
          "taker_buy_quote": 25579.9928
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 13.55,
          "high": 13.6,
          "low": 12.5,
          "close": 13.04,
          "volume": 4944.03,
          "close_time": 1763711999999,
          "quote_volume": 64599.2826,
          "trades": 724,
          "taker_buy_base": 2676.08,
          "taker_buy_quote": 34912.1766
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 13.04,
          "high": 13.25,
          "low": 12.84,
          "close": 13.02,
          "volume": 4784.16,
          "close_time": 1763726399999,
          "quote_volume": 62398.9164,
          "trades": 456,
          "taker_buy_base": 2287.36,
          "taker_buy_quote": 29855.0238
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 13.04,
          "high": 13.51,
          "low": 12.74,
          "close": 13.21,
          "volume": 7113.67,
          "close_time": 1763740799999,
          "quote_volume": 94027.6699,
          "trades": 674,
          "taker_buy_base": 3240.85,
          "taker_buy_quote": 42850.4906
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 13.22,
          "high": 13.66,
          "low": 13.1,
          "close": 13.6,
          "volume": 4401.88,
          "close_time": 1763755199999,
          "quote_volume": 59162.5204,
          "trades": 636,
          "taker_buy_base": 1725.12,
          "taker_buy_quote": 23208.5049
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 13.53,
          "high": 13.64,
          "low": 13.24,
          "close": 13.53,
          "volume": 2339.45,
          "close_time": 1763769599999,
          "quote_volume": 31497.5485,
          "trades": 339,
          "taker_buy_base": 965.96,
          "taker_buy_quote": 13015.7251
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.54,
          "high": 13.79,
          "low": 13.45,
          "close": 13.65,
          "volume": 6421.0,
          "close_time": 1763783999999,
          "quote_volume": 87289.21,
          "trades": 312,
          "taker_buy_base": 2267.19,
          "taker_buy_quote": 30932.8076
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 13.61,
          "high": 13.61,
          "low": 13.27,
          "close": 13.44,
          "volume": 3323.91,
          "close_time": 1763798399999,
          "quote_volume": 44756.7397,
          "trades": 328,
          "taker_buy_base": 1488.73,
          "taker_buy_quote": 20005.8612
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 13.43,
          "high": 13.67,
          "low": 13.2,
          "close": 13.66,
          "volume": 3781.72,
          "close_time": 1763812799999,
          "quote_volume": 50610.8693,
          "trades": 269,
          "taker_buy_base": 2039.76,
          "taker_buy_quote": 27301.9356
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 13.55,
          "high": 13.55,
          "low": 13.29,
          "close": 13.37,
          "volume": 1490.85,
          "close_time": 1763827199999,
          "quote_volume": 20018.629,
          "trades": 154,
          "taker_buy_base": 732.35,
          "taker_buy_quote": 9854.0108
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 13.43,
          "high": 13.51,
          "low": 13.4,
          "close": 13.46,
          "volume": 765.15,
          "close_time": 1763841599999,
          "quote_volume": 10310.6461,
          "trades": 79,
          "taker_buy_base": 304.71,
          "taker_buy_quote": 4105.9306
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 13.48,
          "high": 13.58,
          "low": 13.4,
          "close": 13.49,
          "volume": 1000.77,
          "close_time": 1763855999999,
          "quote_volume": 13481.0063,
          "trades": 73,
          "taker_buy_base": 386.51,
          "taker_buy_quote": 5201.72
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.5,
          "high": 13.66,
          "low": 13.46,
          "close": 13.6,
          "volume": 2876.13,
          "close_time": 1763870399999,
          "quote_volume": 38878.4202,
          "trades": 170,
          "taker_buy_base": 1070.25,
          "taker_buy_quote": 14519.2326
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 13.62,
          "high": 13.74,
          "low": 13.6,
          "close": 13.69,
          "volume": 2226.59,
          "close_time": 1763884799999,
          "quote_volume": 30420.605,
          "trades": 120,
          "taker_buy_base": 696.11,
          "taker_buy_quote": 9523.1267
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 13.7,
          "high": 13.78,
          "low": 13.63,
          "close": 13.64,
          "volume": 2446.18,
          "close_time": 1763899199999,
          "quote_volume": 33498.37,
          "trades": 168,
          "taker_buy_base": 1161.71,
          "taker_buy_quote": 15918.5086
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 13.7,
          "high": 13.76,
          "low": 13.63,
          "close": 13.74,
          "volume": 1876.21,
          "close_time": 1763913599999,
          "quote_volume": 25666.562,
          "trades": 161,
          "taker_buy_base": 646.44,
          "taker_buy_quote": 8839.3049
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 13.77,
          "high": 13.77,
          "low": 13.58,
          "close": 13.69,
          "volume": 2899.42,
          "close_time": 1763927999999,
          "quote_volume": 39625.2984,
          "trades": 213,
          "taker_buy_base": 1901.66,
          "taker_buy_quote": 25964.2953
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 13.69,
          "high": 13.76,
          "low": 13.54,
          "close": 13.54,
          "volume": 676.21,
          "close_time": 1763942399999,
          "quote_volume": 9240.686,
          "trades": 92,
          "taker_buy_base": 271.59,
          "taker_buy_quote": 3717.7926
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.54,
          "high": 13.88,
          "low": 13.48,
          "close": 13.82,
          "volume": 2394.1,
          "close_time": 1763956799999,
          "quote_volume": 32685.5361,
          "trades": 186,
          "taker_buy_base": 1614.09,
          "taker_buy_quote": 22006.6523
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 13.84,
          "high": 13.95,
          "low": 13.66,
          "close": 13.69,
          "volume": 1060.8,
          "close_time": 1763971199999,
          "quote_volume": 14592.1297,
          "trades": 96,
          "taker_buy_base": 414.81,
          "taker_buy_quote": 5700.797
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 13.69,
          "high": 13.72,
          "low": 13.52,
          "close": 13.64,
          "volume": 2545.07,
          "close_time": 1763985599999,
          "quote_volume": 34727.4251,
          "trades": 100,
          "taker_buy_base": 1639.85,
          "taker_buy_quote": 22381.3835
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 13.62,
          "high": 13.77,
          "low": 13.44,
          "close": 13.75,
          "volume": 11643.77,
          "close_time": 1763999999999,
          "quote_volume": 158259.3828,
          "trades": 439,
          "taker_buy_base": 1455.76,
          "taker_buy_quote": 19739.5133
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 13.74,
          "high": 14.33,
          "low": 13.74,
          "close": 14.18,
          "volume": 4202.48,
          "close_time": 1764014399999,
          "quote_volume": 59703.9209,
          "trades": 409,
          "taker_buy_base": 1550.79,
          "taker_buy_quote": 22024.6825
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 14.23,
          "high": 14.31,
          "low": 14.1,
          "close": 14.15,
          "volume": 802.19,
          "close_time": 1764028799999,
          "quote_volume": 11406.7063,
          "trades": 103,
          "taker_buy_base": 532.19,
          "taker_buy_quote": 7574.0738
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 14.18,
          "high": 14.31,
          "low": 14.02,
          "close": 14.06,
          "volume": 2390.8,
          "close_time": 1764043199999,
          "quote_volume": 33884.6346,
          "trades": 221,
          "taker_buy_base": 1377.04,
          "taker_buy_quote": 19558.4449
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 14.12,
          "high": 14.12,
          "low": 13.88,
          "close": 13.91,
          "volume": 1622.76,
          "close_time": 1764057599999,
          "quote_volume": 22692.8722,
          "trades": 141,
          "taker_buy_base": 518.32,
          "taker_buy_quote": 7255.5475
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 13.92,
          "high": 13.96,
          "low": 13.82,
          "close": 13.87,
          "volume": 1583.76,
          "close_time": 1764071999999,
          "quote_volume": 21976.5368,
          "trades": 98,
          "taker_buy_base": 626.3,
          "taker_buy_quote": 8696.0388
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 13.89,
          "high": 13.98,
          "low": 13.7,
          "close": 13.86,
          "volume": 1833.65,
          "close_time": 1764086399999,
          "quote_volume": 25426.7133,
          "trades": 192,
          "taker_buy_base": 513.58,
          "taker_buy_quote": 7138.1909
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 13.86,
          "high": 14.1,
          "low": 13.86,
          "close": 13.98,
          "volume": 1033.18,
          "close_time": 1764100799999,
          "quote_volume": 14465.8707,
          "trades": 91,
          "taker_buy_base": 634.84,
          "taker_buy_quote": 8887.9933
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 14.04,
          "high": 14.23,
          "low": 13.96,
          "close": 14.16,
          "volume": 1698.19,
          "close_time": 1764115199999,
          "quote_volume": 23998.1987,
          "trades": 114,
          "taker_buy_base": 920.94,
          "taker_buy_quote": 13078.1365
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.16,
          "high": 14.48,
          "low": 14.0,
          "close": 14.02,
          "volume": 4041.39,
          "close_time": 1764129599999,
          "quote_volume": 57210.131,
          "trades": 254,
          "taker_buy_base": 2585.4,
          "taker_buy_quote": 36662.0312
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 14.04,
          "high": 14.06,
          "low": 13.95,
          "close": 14.06,
          "volume": 1294.38,
          "close_time": 1764143999999,
          "quote_volume": 18127.0326,
          "trades": 102,
          "taker_buy_base": 435.79,
          "taker_buy_quote": 6098.812
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 14.07,
          "high": 14.07,
          "low": 13.84,
          "close": 13.86,
          "volume": 1544.68,
          "close_time": 1764158399999,
          "quote_volume": 21522.7856,
          "trades": 153,
          "taker_buy_base": 618.37,
          "taker_buy_quote": 8609.963
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 13.84,
          "high": 13.92,
          "low": 13.77,
          "close": 13.86,
          "volume": 932.18,
          "close_time": 1764172799999,
          "quote_volume": 12904.8226,
          "trades": 161,
          "taker_buy_base": 653.94,
          "taker_buy_quote": 9053.9982
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 13.86,
          "high": 14.14,
          "low": 13.64,
          "close": 14.07,
          "volume": 17335.28,
          "close_time": 1764187199999,
          "quote_volume": 242662.8146,
          "trades": 1166,
          "taker_buy_base": 2366.6,
          "taker_buy_quote": 32913.853
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 14.07,
          "high": 14.19,
          "low": 14.03,
          "close": 14.14,
          "volume": 1426.81,
          "close_time": 1764201599999,
          "quote_volume": 20117.155,
          "trades": 111,
          "taker_buy_base": 775.83,
          "taker_buy_quote": 10929.9313
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.14,
          "high": 14.2,
          "low": 14.03,
          "close": 14.05,
          "volume": 1050.3,
          "close_time": 1764215999999,
          "quote_volume": 14848.5033,
          "trades": 143,
          "taker_buy_base": 602.16,
          "taker_buy_quote": 8510.8821
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 14.03,
          "high": 14.09,
          "low": 13.94,
          "close": 14.01,
          "volume": 1115.64,
          "close_time": 1764230399999,
          "quote_volume": 15619.9615,
          "trades": 185,
          "taker_buy_base": 690.99,
          "taker_buy_quote": 9681.0043
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 14.0,
          "high": 14.06,
          "low": 13.91,
          "close": 13.91,
          "volume": 1615.8,
          "close_time": 1764244799999,
          "quote_volume": 22614.2885,
          "trades": 142,
          "taker_buy_base": 517.83,
          "taker_buy_quote": 7260.8553
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 13.92,
          "high": 14.04,
          "low": 13.84,
          "close": 14.0,
          "volume": 9942.44,
          "close_time": 1764259199999,
          "quote_volume": 138023.0022,
          "trades": 462,
          "taker_buy_base": 1651.81,
          "taker_buy_quote": 22955.1694
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 14.0,
          "high": 14.04,
          "low": 13.94,
          "close": 13.95,
          "volume": 1235.54,
          "close_time": 1764273599999,
          "quote_volume": 17284.8404,
          "trades": 159,
          "taker_buy_base": 161.82,
          "taker_buy_quote": 2262.6977
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 13.97,
          "high": 14.03,
          "low": 13.84,
          "close": 13.89,
          "volume": 327.62,
          "close_time": 1764287999999,
          "quote_volume": 4567.973,
          "trades": 71,
          "taker_buy_base": 195.01,
          "taker_buy_quote": 2721.8883
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 13.84,
          "high": 13.88,
          "low": 13.68,
          "close": 13.77,
          "volume": 7575.6,
          "close_time": 1764302399999,
          "quote_volume": 104200.8548,
          "trades": 357,
          "taker_buy_base": 2035.47,
          "taker_buy_quote": 27950.2143
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 13.77,
          "high": 13.82,
          "low": 13.7,
          "close": 13.82,
          "volume": 1648.98,
          "close_time": 1764316799999,
          "quote_volume": 22670.407,
          "trades": 83,
          "taker_buy_base": 1378.56,
          "taker_buy_quote": 18955.5977
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 13.8,
          "high": 14.2,
          "low": 13.79,
          "close": 13.91,
          "volume": 3616.1,
          "close_time": 1764331199999,
          "quote_volume": 50524.3796,
          "trades": 250,
          "taker_buy_base": 1502.19,
          "taker_buy_quote": 20980.47
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 13.92,
          "high": 14.03,
          "low": 13.84,
          "close": 13.97,
          "volume": 1129.3,
          "close_time": 1764345599999,
          "quote_volume": 15746.7094,
          "trades": 136,
          "taker_buy_base": 689.81,
          "taker_buy_quote": 9619.5781
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 13.94,
          "high": 13.94,
          "low": 13.61,
          "close": 13.78,
          "volume": 11331.88,
          "close_time": 1764359999999,
          "quote_volume": 155421.8662,
          "trades": 418,
          "taker_buy_base": 2302.45,
          "taker_buy_quote": 31587.7448
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 13.78,
          "high": 13.83,
          "low": 13.72,
          "close": 13.8,
          "volume": 2563.6,
          "close_time": 1764374399999,
          "quote_volume": 35340.0591,
          "trades": 122,
          "taker_buy_base": 274.24,
          "taker_buy_quote": 3777.0224
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 13.8,
          "high": 13.9,
          "low": 13.77,
          "close": 13.82,
          "volume": 1545.74,
          "close_time": 1764388799999,
          "quote_volume": 21378.2383,
          "trades": 85,
          "taker_buy_base": 677.81,
          "taker_buy_quote": 9379.3329
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 13.8,
          "high": 13.88,
          "low": 13.68,
          "close": 13.68,
          "volume": 434.64,
          "close_time": 1764403199999,
          "quote_volume": 5990.3745,
          "trades": 82,
          "taker_buy_base": 292.93,
          "taker_buy_quote": 4038.321
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 13.68,
          "high": 13.71,
          "low": 13.63,
          "close": 13.7,
          "volume": 809.48,
          "close_time": 1764417599999,
          "quote_volume": 11067.476,
          "trades": 93,
          "taker_buy_base": 392.44,
          "taker_buy_quote": 5369.0161
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 13.72,
          "high": 13.75,
          "low": 13.65,
          "close": 13.75,
          "volume": 1390.7,
          "close_time": 1764431999999,
          "quote_volume": 19057.7982,
          "trades": 84,
          "taker_buy_base": 526.84,
          "taker_buy_quote": 7227.0886
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 13.74,
          "high": 13.76,
          "low": 13.55,
          "close": 13.63,
          "volume": 2945.02,
          "close_time": 1764446399999,
          "quote_volume": 40183.9147,
          "trades": 183,
          "taker_buy_base": 1383.22,
          "taker_buy_quote": 18851.4454
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 13.61,
          "high": 13.74,
          "low": 13.59,
          "close": 13.73,
          "volume": 1042.67,
          "close_time": 1764460799999,
          "quote_volume": 14270.9298,
          "trades": 44,
          "taker_buy_base": 400.94,
          "taker_buy_quote": 5500.7341
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 13.72,
          "high": 13.78,
          "low": 13.62,
          "close": 13.74,
          "volume": 1846.43,
          "close_time": 1764475199999,
          "quote_volume": 25359.1652,
          "trades": 134,
          "taker_buy_base": 932.13,
          "taker_buy_quote": 12801.2753
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 13.75,
          "high": 13.84,
          "low": 13.68,
          "close": 13.82,
          "volume": 1212.27,
          "close_time": 1764489599999,
          "quote_volume": 16703.797,
          "trades": 104,
          "taker_buy_base": 1033.44,
          "taker_buy_quote": 14238.776
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 13.82,
          "high": 13.9,
          "low": 13.75,
          "close": 13.79,
          "volume": 1658.86,
          "close_time": 1764503999999,
          "quote_volume": 22943.4073,
          "trades": 195,
          "taker_buy_base": 802.43,
          "taker_buy_quote": 11100.941
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 13.78,
          "high": 14.01,
          "low": 13.74,
          "close": 13.93,
          "volume": 4062.0,
          "close_time": 1764518399999,
          "quote_volume": 56455.1343,
          "trades": 245,
          "taker_buy_base": 2148.38,
          "taker_buy_quote": 29819.5796
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 13.95,
          "high": 14.02,
          "low": 13.91,
          "close": 13.93,
          "volume": 2010.45,
          "close_time": 1764532799999,
          "quote_volume": 28045.1318,
          "trades": 104,
          "taker_buy_base": 792.85,
          "taker_buy_quote": 11063.5393
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 13.95,
          "high": 13.98,
          "low": 13.72,
          "close": 13.72,
          "volume": 610.77,
          "close_time": 1764547199999,
          "quote_volume": 8481.8972,
          "trades": 90,
          "taker_buy_base": 450.97,
          "taker_buy_quote": 6258.5672
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 12.89,
          "close": 12.95,
          "volume": 14180.48,
          "close_time": 1764561599999,
          "quote_volume": 187980.6613,
          "trades": 839,
          "taker_buy_base": 6951.75,
          "taker_buy_quote": 92276.6178
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 12.91,
          "high": 12.97,
          "low": 12.83,
          "close": 12.91,
          "volume": 2756.84,
          "close_time": 1764575999999,
          "quote_volume": 35532.6313,
          "trades": 183,
          "taker_buy_base": 1417.96,
          "taker_buy_quote": 18291.9586
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 12.91,
          "high": 12.95,
          "low": 12.84,
          "close": 12.89,
          "volume": 1870.02,
          "close_time": 1764590399999,
          "quote_volume": 24140.7543,
          "trades": 118,
          "taker_buy_base": 955.09,
          "taker_buy_quote": 12325.1604
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 12.86,
          "high": 13.05,
          "low": 12.65,
          "close": 12.86,
          "volume": 4153.71,
          "close_time": 1764604799999,
          "quote_volume": 53333.8719,
          "trades": 419,
          "taker_buy_base": 1626.89,
          "taker_buy_quote": 20867.1337
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 12.8,
          "high": 12.9,
          "low": 12.71,
          "close": 12.76,
          "volume": 7033.57,
          "close_time": 1764619199999,
          "quote_volume": 90265.3511,
          "trades": 289,
          "taker_buy_base": 3518.05,
          "taker_buy_quote": 45089.6554
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 12.82,
          "high": 13.04,
          "low": 12.82,
          "close": 13.0,
          "volume": 1103.02,
          "close_time": 1764633599999,
          "quote_volume": 14264.9783,
          "trades": 129,
          "taker_buy_base": 733.9,
          "taker_buy_quote": 9478.5151
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.99,
          "high": 13.11,
          "low": 12.89,
          "close": 12.98,
          "volume": 1569.17,
          "close_time": 1764647999999,
          "quote_volume": 20371.4465,
          "trades": 156,
          "taker_buy_base": 484.18,
          "taker_buy_quote": 6297.4366
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 13.01,
          "high": 13.01,
          "low": 12.9,
          "close": 12.97,
          "volume": 599.16,
          "close_time": 1764662399999,
          "quote_volume": 7771.5985,
          "trades": 76,
          "taker_buy_base": 339.27,
          "taker_buy_quote": 4395.1507
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 12.9,
          "high": 13.11,
          "low": 12.87,
          "close": 13.06,
          "volume": 2498.63,
          "close_time": 1764676799999,
          "quote_volume": 32329.5926,
          "trades": 154,
          "taker_buy_base": 1945.74,
          "taker_buy_quote": 25163.0061
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 13.05,
          "high": 13.86,
          "low": 13.03,
          "close": 13.83,
          "volume": 3988.31,
          "close_time": 1764691199999,
          "quote_volume": 53907.2321,
          "trades": 361,
          "taker_buy_base": 2355.92,
          "taker_buy_quote": 31956.4651
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 13.83,
          "high": 13.92,
          "low": 13.63,
          "close": 13.63,
          "volume": 3459.35,
          "close_time": 1764705599999,
          "quote_volume": 47733.5718,
          "trades": 330,
          "taker_buy_base": 1371.2,
          "taker_buy_quote": 18912.7559
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 13.63,
          "high": 13.66,
          "low": 13.53,
          "close": 13.6,
          "volume": 1900.47,
          "close_time": 1764719999999,
          "quote_volume": 25868.1728,
          "trades": 138,
          "taker_buy_base": 493.86,
          "taker_buy_quote": 6718.7105
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.61,
          "high": 13.72,
          "low": 13.56,
          "close": 13.67,
          "volume": 990.77,
          "close_time": 1764734399999,
          "quote_volume": 13532.256,
          "trades": 94,
          "taker_buy_base": 287.08,
          "taker_buy_quote": 3924.028
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 13.64,
          "high": 13.93,
          "low": 13.64,
          "close": 13.84,
          "volume": 1329.71,
          "close_time": 1764748799999,
          "quote_volume": 18405.6712,
          "trades": 168,
          "taker_buy_base": 702.49,
          "taker_buy_quote": 9733.0021
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 13.84,
          "high": 13.93,
          "low": 13.8,
          "close": 13.9,
          "volume": 3296.17,
          "close_time": 1764763199999,
          "quote_volume": 45751.9997,
          "trades": 128,
          "taker_buy_base": 1445.73,
          "taker_buy_quote": 20098.4598
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 13.9,
          "high": 14.01,
          "low": 13.69,
          "close": 13.96,
          "volume": 1834.8,
          "close_time": 1764777599999,
          "quote_volume": 25496.3524,
          "trades": 241,
          "taker_buy_base": 805.34,
          "taker_buy_quote": 11177.6587
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 14.0,
          "high": 14.17,
          "low": 13.91,
          "close": 14.06,
          "volume": 4602.19,
          "close_time": 1764791999999,
          "quote_volume": 64648.6635,
          "trades": 268,
          "taker_buy_base": 1101.5,
          "taker_buy_quote": 15507.1458
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 14.08,
          "high": 14.32,
          "low": 14.05,
          "close": 14.18,
          "volume": 3480.91,
          "close_time": 1764806399999,
          "quote_volume": 49503.6226,
          "trades": 302,
          "taker_buy_base": 2523.39,
          "taker_buy_quote": 35881.0844
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.21,
          "high": 14.28,
          "low": 14.14,
          "close": 14.17,
          "volume": 1991.57,
          "close_time": 1764820799999,
          "quote_volume": 28306.5338,
          "trades": 205,
          "taker_buy_base": 1049.6,
          "taker_buy_quote": 14933.8957
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 14.17,
          "high": 14.17,
          "low": 14.0,
          "close": 14.09,
          "volume": 3599.29,
          "close_time": 1764835199999,
          "quote_volume": 50668.5547,
          "trades": 184,
          "taker_buy_base": 793.81,
          "taker_buy_quote": 11158.9075
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 14.07,
          "high": 14.09,
          "low": 13.98,
          "close": 14.0,
          "volume": 1574.1,
          "close_time": 1764849599999,
          "quote_volume": 22102.3845,
          "trades": 124,
          "taker_buy_base": 1226.2,
          "taker_buy_quote": 17222.0484
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 14.0,
          "high": 14.01,
          "low": 13.81,
          "close": 13.9,
          "volume": 13842.03,
          "close_time": 1764863999999,
          "quote_volume": 193127.6433,
          "trades": 403,
          "taker_buy_base": 4125.02,
          "taker_buy_quote": 57464.9846
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 13.92,
          "high": 13.95,
          "low": 13.58,
          "close": 13.78,
          "volume": 2621.79,
          "close_time": 1764878399999,
          "quote_volume": 36154.8468,
          "trades": 314,
          "taker_buy_base": 1511.8,
          "taker_buy_quote": 20888.1067
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 13.76,
          "high": 13.84,
          "low": 13.73,
          "close": 13.73,
          "volume": 1377.52,
          "close_time": 1764892799999,
          "quote_volume": 19022.1811,
          "trades": 90,
          "taker_buy_base": 1156.85,
          "taker_buy_quote": 15979.861
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 13.75,
          "high": 13.88,
          "low": 13.72,
          "close": 13.79,
          "volume": 653.82,
          "close_time": 1764907199999,
          "quote_volume": 9018.1393,
          "trades": 142,
          "taker_buy_base": 391.07,
          "taker_buy_quote": 5393.4331
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 13.8,
          "high": 13.85,
          "low": 13.7,
          "close": 13.84,
          "volume": 1054.75,
          "close_time": 1764921599999,
          "quote_volume": 14519.3552,
          "trades": 93,
          "taker_buy_base": 539.23,
          "taker_buy_quote": 7422.4125
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 13.84,
          "high": 13.84,
          "low": 13.45,
          "close": 13.53,
          "volume": 2770.42,
          "close_time": 1764935999999,
          "quote_volume": 37805.1678,
          "trades": 226,
          "taker_buy_base": 1361.4,
          "taker_buy_quote": 18559.9847
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 13.52,
          "high": 13.61,
          "low": 13.35,
          "close": 13.43,
          "volume": 4176.95,
          "close_time": 1764950399999,
          "quote_volume": 56216.3435,
          "trades": 275,
          "taker_buy_base": 2425.32,
          "taker_buy_quote": 32679.6598
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 13.42,
          "high": 13.43,
          "low": 12.95,
          "close": 13.15,
          "volume": 2672.57,
          "close_time": 1764964799999,
          "quote_volume": 34984.4265,
          "trades": 392,
          "taker_buy_base": 1104.29,
          "taker_buy_quote": 14402.3587
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 13.12,
          "high": 13.15,
          "low": 13.02,
          "close": 13.11,
          "volume": 873.54,
          "close_time": 1764979199999,
          "quote_volume": 11418.2016,
          "trades": 180,
          "taker_buy_base": 471.71,
          "taker_buy_quote": 6160.7052
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.1,
          "high": 13.26,
          "low": 13.1,
          "close": 13.22,
          "volume": 3559.53,
          "close_time": 1764993599999,
          "quote_volume": 46947.4295,
          "trades": 139,
          "taker_buy_base": 291.69,
          "taker_buy_quote": 3847.2465
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 13.18,
          "high": 13.23,
          "low": 13.16,
          "close": 13.2,
          "volume": 550.02,
          "close_time": 1765007999999,
          "quote_volume": 7274.7127,
          "trades": 26,
          "taker_buy_base": 516.88,
          "taker_buy_quote": 6837.0307
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 13.19,
          "high": 13.26,
          "low": 13.14,
          "close": 13.25,
          "volume": 421.02,
          "close_time": 1765022399999,
          "quote_volume": 5558.8432,
          "trades": 57,
          "taker_buy_base": 81.25,
          "taker_buy_quote": 1072.4876
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 13.26,
          "high": 13.39,
          "low": 13.25,
          "close": 13.26,
          "volume": 2386.51,
          "close_time": 1765036799999,
          "quote_volume": 31733.5475,
          "trades": 137,
          "taker_buy_base": 1249.39,
          "taker_buy_quote": 16601.9781
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 13.26,
          "high": 13.47,
          "low": 13.25,
          "close": 13.33,
          "volume": 1363.18,
          "close_time": 1765051199999,
          "quote_volume": 18235.3481,
          "trades": 115,
          "taker_buy_base": 495.01,
          "taker_buy_quote": 6614.314
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 13.37,
          "high": 13.41,
          "low": 13.28,
          "close": 13.32,
          "volume": 1055.54,
          "close_time": 1765065599999,
          "quote_volume": 14067.1816,
          "trades": 77,
          "taker_buy_base": 736.33,
          "taker_buy_quote": 9814.8352
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.33,
          "high": 13.39,
          "low": 13.32,
          "close": 13.37,
          "volume": 489.14,
          "close_time": 1765079999999,
          "quote_volume": 6524.9269,
          "trades": 43,
          "taker_buy_base": 182.01,
          "taker_buy_quote": 2429.8678
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 13.35,
          "high": 13.36,
          "low": 13.25,
          "close": 13.26,
          "volume": 759.97,
          "close_time": 1765094399999,
          "quote_volume": 10109.0727,
          "trades": 58,
          "taker_buy_base": 68.61,
          "taker_buy_quote": 913.0281
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 13.24,
          "high": 13.29,
          "low": 13.12,
          "close": 13.12,
          "volume": 1259.44,
          "close_time": 1765108799999,
          "quote_volume": 16597.9003,
          "trades": 128,
          "taker_buy_base": 290.63,
          "taker_buy_quote": 3832.7222
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 13.14,
          "high": 13.18,
          "low": 12.82,
          "close": 13.09,
          "volume": 4615.77,
          "close_time": 1765123199999,
          "quote_volume": 59811.3608,
          "trades": 307,
          "taker_buy_base": 2950.33,
          "taker_buy_quote": 38204.3898
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 13.08,
          "high": 13.47,
          "low": 13.0,
          "close": 13.38,
          "volume": 3437.99,
          "close_time": 1765137599999,
          "quote_volume": 45615.6563,
          "trades": 294,
          "taker_buy_base": 2157.2,
          "taker_buy_quote": 28698.0567
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 13.41,
          "high": 13.42,
          "low": 12.93,
          "close": 13.12,
          "volume": 1629.37,
          "close_time": 1765151999999,
          "quote_volume": 21398.028,
          "trades": 230,
          "taker_buy_base": 570.11,
          "taker_buy_quote": 7464.7598
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.12,
          "high": 13.35,
          "low": 13.07,
          "close": 13.29,
          "volume": 851.91,
          "close_time": 1765166399999,
          "quote_volume": 11222.3249,
          "trades": 124,
          "taker_buy_base": 355.34,
          "taker_buy_quote": 4697.984
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 13.34,
          "high": 13.48,
          "low": 13.32,
          "close": 13.44,
          "volume": 1918.92,
          "close_time": 1765180799999,
          "quote_volume": 25739.7678,
          "trades": 119,
          "taker_buy_base": 1341.42,
          "taker_buy_quote": 17973.5114
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 13.43,
          "high": 13.6,
          "low": 13.43,
          "close": 13.44,
          "volume": 2207.14,
          "close_time": 1765195199999,
          "quote_volume": 29775.0547,
          "trades": 143,
          "taker_buy_base": 904.1,
          "taker_buy_quote": 12174.2934
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 13.44,
          "high": 13.54,
          "low": 13.32,
          "close": 13.35,
          "volume": 1354.61,
          "close_time": 1765209599999,
          "quote_volume": 18179.3513,
          "trades": 204,
          "taker_buy_base": 945.42,
          "taker_buy_quote": 12690.2371
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 13.39,
          "high": 13.54,
          "low": 13.32,
          "close": 13.43,
          "volume": 868.0,
          "close_time": 1765223999999,
          "quote_volume": 11653.0429,
          "trades": 102,
          "taker_buy_base": 309.91,
          "taker_buy_quote": 4167.9388
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 13.41,
          "high": 13.53,
          "low": 13.41,
          "close": 13.44,
          "volume": 743.76,
          "close_time": 1765238399999,
          "quote_volume": 10018.2405,
          "trades": 70,
          "taker_buy_base": 592.94,
          "taker_buy_quote": 7980.1697
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.46,
          "high": 13.53,
          "low": 13.27,
          "close": 13.38,
          "volume": 978.77,
          "close_time": 1765252799999,
          "quote_volume": 13093.675,
          "trades": 112,
          "taker_buy_base": 718.88,
          "taker_buy_quote": 9616.7283
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 13.39,
          "high": 13.39,
          "low": 13.23,
          "close": 13.36,
          "volume": 759.83,
          "close_time": 1765267199999,
          "quote_volume": 10079.2098,
          "trades": 70,
          "taker_buy_base": 197.34,
          "taker_buy_quote": 2622.2592
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 13.36,
          "high": 13.37,
          "low": 13.26,
          "close": 13.33,
          "volume": 984.09,
          "close_time": 1765281599999,
          "quote_volume": 13130.1202,
          "trades": 62,
          "taker_buy_base": 260.34,
          "taker_buy_quote": 3475.4295
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 13.36,
          "high": 13.89,
          "low": 13.34,
          "close": 13.88,
          "volume": 2699.51,
          "close_time": 1765295999999,
          "quote_volume": 36650.5299,
          "trades": 230,
          "taker_buy_base": 1217.48,
          "taker_buy_quote": 16576.8206
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 13.88,
          "high": 14.24,
          "low": 13.88,
          "close": 14.05,
          "volume": 3512.16,
          "close_time": 1765310399999,
          "quote_volume": 49418.3032,
          "trades": 343,
          "taker_buy_base": 1566.69,
          "taker_buy_quote": 22048.9151
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 14.01,
          "high": 14.04,
          "low": 13.78,
          "close": 13.87,
          "volume": 1595.05,
          "close_time": 1765324799999,
          "quote_volume": 22181.7673,
          "trades": 312,
          "taker_buy_base": 1102.58,
          "taker_buy_quote": 15337.9938
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 13.9,
          "high": 13.91,
          "low": 13.69,
          "close": 13.7,
          "volume": 2383.36,
          "close_time": 1765339199999,
          "quote_volume": 32859.8736,
          "trades": 480,
          "taker_buy_base": 417.88,
          "taker_buy_quote": 5775.2394
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 13.71,
          "high": 13.77,
          "low": 13.63,
          "close": 13.69,
          "volume": 1958.68,
          "close_time": 1765353599999,
          "quote_volume": 26819.5654,
          "trades": 290,
          "taker_buy_base": 736.54,
          "taker_buy_quote": 10103.7817
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 13.68,
          "high": 13.75,
          "low": 13.56,
          "close": 13.59,
          "volume": 1721.99,
          "close_time": 1765367999999,
          "quote_volume": 23490.1831,
          "trades": 479,
          "taker_buy_base": 604.45,
          "taker_buy_quote": 8259.3901
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 13.59,
          "high": 13.69,
          "low": 13.57,
          "close": 13.65,
          "volume": 815.37,
          "close_time": 1765382399999,
          "quote_volume": 11126.988,
          "trades": 314,
          "taker_buy_base": 496.72,
          "taker_buy_quote": 6778.5972
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 13.65,
          "high": 14.02,
          "low": 13.64,
          "close": 13.97,
          "volume": 3685.08,
          "close_time": 1765396799999,
          "quote_volume": 50939.7136,
          "trades": 925,
          "taker_buy_base": 1546.14,
          "taker_buy_quote": 21423.4174
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 13.93,
          "high": 14.27,
          "low": 13.67,
          "close": 13.68,
          "volume": 1928.45,
          "close_time": 1765411199999,
          "quote_volume": 26948.1724,
          "trades": 377,
          "taker_buy_base": 1020.86,
          "taker_buy_quote": 14278.9156
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 13.68,
          "high": 13.69,
          "low": 13.01,
          "close": 13.11,
          "volume": 894.42,
          "close_time": 1765425599999,
          "quote_volume": 11941.3171,
          "trades": 214,
          "taker_buy_base": 489.13,
          "taker_buy_quote": 6552.432
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 13.07,
          "high": 13.2,
          "low": 13.04,
          "close": 13.09,
          "volume": 1295.72,
          "close_time": 1765439999999,
          "quote_volume": 16991.7491,
          "trades": 269,
          "taker_buy_base": 499.93,
          "taker_buy_quote": 6560.7272
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 13.07,
          "high": 13.11,
          "low": 13.0,
          "close": 13.07,
          "volume": 2857.14,
          "close_time": 1765454399999,
          "quote_volume": 37333.2839,
          "trades": 193,
          "taker_buy_base": 1312.47,
          "taker_buy_quote": 17153.0569
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 13.06,
          "high": 13.18,
          "low": 12.95,
          "close": 13.08,
          "volume": 12081.58,
          "close_time": 1765468799999,
          "quote_volume": 158360.0172,
          "trades": 967,
          "taker_buy_base": 10441.72,
          "taker_buy_quote": 136892.3178
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 13.08,
          "high": 13.23,
          "low": 12.96,
          "close": 13.11,
          "volume": 7448.16,
          "close_time": 1765483199999,
          "quote_volume": 97874.3344,
          "trades": 889,
          "taker_buy_base": 4993.18,
          "taker_buy_quote": 65731.487
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 13.12,
          "high": 13.38,
          "low": 13.12,
          "close": 13.25,
          "volume": 6187.41,
          "close_time": 1765497599999,
          "quote_volume": 82301.0634,
          "trades": 567,
          "taker_buy_base": 5856.29,
          "taker_buy_quote": 77919.6682
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.24,
          "high": 13.26,
          "low": 13.09,
          "close": 13.19,
          "volume": 375.71,
          "close_time": 1765511999999,
          "quote_volume": 4961.3468,
          "trades": 53,
          "taker_buy_base": 139.11,
          "taker_buy_quote": 1838.8597
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 13.17,
          "high": 13.34,
          "low": 13.14,
          "close": 13.26,
          "volume": 1271.24,
          "close_time": 1765526399999,
          "quote_volume": 16879.3203,
          "trades": 230,
          "taker_buy_base": 140.26,
          "taker_buy_quote": 1858.007
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 13.26,
          "high": 13.28,
          "low": 13.13,
          "close": 13.19,
          "volume": 7527.24,
          "close_time": 1765540799999,
          "quote_volume": 99310.9466,
          "trades": 324,
          "taker_buy_base": 2911.28,
          "taker_buy_quote": 38465.9217
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 13.18,
          "high": 13.26,
          "low": 12.7,
          "close": 12.77,
          "volume": 3719.91,
          "close_time": 1765555199999,
          "quote_volume": 48366.6817,
          "trades": 509,
          "taker_buy_base": 2031.35,
          "taker_buy_quote": 26422.3559
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 12.76,
          "high": 12.97,
          "low": 12.67,
          "close": 12.87,
          "volume": 3284.42,
          "close_time": 1765569599999,
          "quote_volume": 42142.5837,
          "trades": 677,
          "taker_buy_base": 2287.98,
          "taker_buy_quote": 29346.487
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 12.87,
          "high": 12.98,
          "low": 12.87,
          "close": 12.93,
          "volume": 990.04,
          "close_time": 1765583999999,
          "quote_volume": 12795.0614,
          "trades": 169,
          "taker_buy_base": 360.39,
          "taker_buy_quote": 4659.9166
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 12.94,
          "high": 13.09,
          "low": 12.94,
          "close": 13.08,
          "volume": 190.47,
          "close_time": 1765598399999,
          "quote_volume": 2480.4972,
          "trades": 91,
          "taker_buy_base": 153.57,
          "taker_buy_quote": 2001.4216
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 13.06,
          "high": 13.18,
          "low": 13.06,
          "close": 13.16,
          "volume": 453.77,
          "close_time": 1765612799999,
          "quote_volume": 5955.0021,
          "trades": 96,
          "taker_buy_base": 258.3,
          "taker_buy_quote": 3387.8646
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 13.17,
          "high": 13.26,
          "low": 13.16,
          "close": 13.2,
          "volume": 893.47,
          "close_time": 1765627199999,
          "quote_volume": 11794.9987,
          "trades": 155,
          "taker_buy_base": 276.6,
          "taker_buy_quote": 3654.3151
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 13.2,
          "high": 13.21,
          "low": 13.11,
          "close": 13.18,
          "volume": 1936.25,
          "close_time": 1765641599999,
          "quote_volume": 25517.9369,
          "trades": 203,
          "taker_buy_base": 1158.65,
          "taker_buy_quote": 15272.3161
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 13.18,
          "high": 13.21,
          "low": 13.13,
          "close": 13.17,
          "volume": 2344.95,
          "close_time": 1765655999999,
          "quote_volume": 30838.2277,
          "trades": 294,
          "taker_buy_base": 504.42,
          "taker_buy_quote": 6642.2679
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 13.17,
          "high": 13.19,
          "low": 13.1,
          "close": 13.19,
          "volume": 538.01,
          "close_time": 1765670399999,
          "quote_volume": 7070.6585,
          "trades": 79,
          "taker_buy_base": 466.74,
          "taker_buy_quote": 6135.1706
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.18,
          "high": 13.22,
          "low": 13.16,
          "close": 13.18,
          "volume": 884.6,
          "close_time": 1765684799999,
          "quote_volume": 11676.2088,
          "trades": 55,
          "taker_buy_base": 547.77,
          "taker_buy_quote": 7225.5106
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 13.07,
          "close": 13.1,
          "volume": 607.05,
          "close_time": 1765699199999,
          "quote_volume": 7964.7542,
          "trades": 175,
          "taker_buy_base": 271.62,
          "taker_buy_quote": 3561.3292
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 13.11,
          "high": 13.12,
          "low": 12.87,
          "close": 12.97,
          "volume": 1443.74,
          "close_time": 1765713599999,
          "quote_volume": 18775.263,
          "trades": 254,
          "taker_buy_base": 446.35,
          "taker_buy_quote": 5792.0416
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 12.96,
          "high": 13.01,
          "low": 12.83,
          "close": 12.87,
          "volume": 953.14,
          "close_time": 1765727999999,
          "quote_volume": 12327.0969,
          "trades": 191,
          "taker_buy_base": 284.92,
          "taker_buy_quote": 3681.982
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 12.87,
          "high": 12.87,
          "low": 12.75,
          "close": 12.79,
          "volume": 2195.66,
          "close_time": 1765742399999,
          "quote_volume": 28156.1669,
          "trades": 142,
          "taker_buy_base": 1080.24,
          "taker_buy_quote": 13839.059
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 12.78,
          "high": 12.87,
          "low": 12.66,
          "close": 12.8,
          "volume": 2057.41,
          "close_time": 1765756799999,
          "quote_volume": 26285.8811,
          "trades": 262,
          "taker_buy_base": 1093.11,
          "taker_buy_quote": 13985.4575
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.8,
          "high": 13.15,
          "low": 12.8,
          "close": 13.07,
          "volume": 2372.27,
          "close_time": 1765771199999,
          "quote_volume": 30888.4738,
          "trades": 436,
          "taker_buy_base": 1216.78,
          "taker_buy_quote": 15840.7526
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 13.07,
          "high": 13.19,
          "low": 13.04,
          "close": 13.06,
          "volume": 703.82,
          "close_time": 1765785599999,
          "quote_volume": 9214.133,
          "trades": 130,
          "taker_buy_base": 334.45,
          "taker_buy_quote": 4374.7662
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 13.06,
          "high": 13.2,
          "low": 13.04,
          "close": 13.12,
          "volume": 923.78,
          "close_time": 1765799999999,
          "quote_volume": 12135.7763,
          "trades": 125,
          "taker_buy_base": 476.48,
          "taker_buy_quote": 6260.3596
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 13.12,
          "high": 13.22,
          "low": 12.44,
          "close": 12.49,
          "volume": 3800.7,
          "close_time": 1765814399999,
          "quote_volume": 48727.4347,
          "trades": 564,
          "taker_buy_base": 1830.0,
          "taker_buy_quote": 23485.6767
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 12.47,
          "high": 12.53,
          "low": 12.1,
          "close": 12.29,
          "volume": 4099.46,
          "close_time": 1765828799999,
          "quote_volume": 50338.32,
          "trades": 638,
          "taker_buy_base": 1637.46,
          "taker_buy_quote": 20162.752
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 12.27,
          "high": 12.38,
          "low": 12.2,
          "close": 12.35,
          "volume": 1646.99,
          "close_time": 1765843199999,
          "quote_volume": 20222.536,
          "trades": 199,
          "taker_buy_base": 731.12,
          "taker_buy_quote": 8975.6779
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.36,
          "low": 12.15,
          "close": 12.21,
          "volume": 1566.38,
          "close_time": 1765857599999,
          "quote_volume": 19229.7672,
          "trades": 422,
          "taker_buy_base": 1182.78,
          "taker_buy_quote": 14539.0914
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 12.23,
          "high": 12.27,
          "low": 12.04,
          "close": 12.14,
          "volume": 1413.05,
          "close_time": 1765871999999,
          "quote_volume": 17148.7788,
          "trades": 303,
          "taker_buy_base": 361.52,
          "taker_buy_quote": 4399.6884
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 12.15,
          "high": 12.53,
          "low": 12.15,
          "close": 12.5,
          "volume": 4618.11,
          "close_time": 1765886399999,
          "quote_volume": 56985.8114,
          "trades": 354,
          "taker_buy_base": 2719.94,
          "taker_buy_quote": 33599.6871
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 12.51,
          "high": 12.64,
          "low": 12.25,
          "close": 12.61,
          "volume": 3054.3,
          "close_time": 1765900799999,
          "quote_volume": 37938.7639,
          "trades": 643,
          "taker_buy_base": 1452.63,
          "taker_buy_quote": 18069.5064
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 12.63,
          "high": 12.92,
          "low": 12.53,
          "close": 12.82,
          "volume": 3209.04,
          "close_time": 1765915199999,
          "quote_volume": 40791.5212,
          "trades": 540,
          "taker_buy_base": 1499.08,
          "taker_buy_quote": 19080.7953
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 12.82,
          "high": 12.85,
          "low": 12.63,
          "close": 12.65,
          "volume": 1407.08,
          "close_time": 1765929599999,
          "quote_volume": 17917.4272,
          "trades": 148,
          "taker_buy_base": 423.6,
          "taker_buy_quote": 5380.2969
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.68,
          "high": 12.76,
          "low": 12.64,
          "close": 12.66,
          "volume": 960.43,
          "close_time": 1765943999999,
          "quote_volume": 12196.9441,
          "trades": 160,
          "taker_buy_base": 573.92,
          "taker_buy_quote": 7287.8749
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 12.62,
          "high": 12.62,
          "low": 12.4,
          "close": 12.45,
          "volume": 3926.07,
          "close_time": 1765958399999,
          "quote_volume": 48782.6151,
          "trades": 289,
          "taker_buy_base": 2878.98,
          "taker_buy_quote": 35726.9275
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 12.44,
          "high": 12.45,
          "low": 12.34,
          "close": 12.43,
          "volume": 1965.79,
          "close_time": 1765972799999,
          "quote_volume": 24353.0887,
          "trades": 640,
          "taker_buy_base": 952.22,
          "taker_buy_quote": 11796.1123
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 12.43,
          "high": 12.77,
          "low": 12.18,
          "close": 12.29,
          "volume": 6283.57,
          "close_time": 1765987199999,
          "quote_volume": 78516.9687,
          "trades": 1041,
          "taker_buy_base": 2466.69,
          "taker_buy_quote": 30825.5545
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 12.28,
          "high": 12.38,
          "low": 11.92,
          "close": 12.11,
          "volume": 5869.32,
          "close_time": 1766001599999,
          "quote_volume": 70795.9588,
          "trades": 521,
          "taker_buy_base": 1823.13,
          "taker_buy_quote": 22010.1565
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 12.12,
          "high": 12.22,
          "low": 11.93,
          "close": 12.07,
          "volume": 2510.62,
          "close_time": 1766015999999,
          "quote_volume": 30245.0757,
          "trades": 270,
          "taker_buy_base": 1132.04,
          "taker_buy_quote": 13696.5141
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 12.06,
          "high": 12.12,
          "low": 11.97,
          "close": 12.01,
          "volume": 906.92,
          "close_time": 1766030399999,
          "quote_volume": 10947.0498,
          "trades": 93,
          "taker_buy_base": 432.4,
          "taker_buy_quote": 5227.7287
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 12.02,
          "high": 12.05,
          "low": 11.89,
          "close": 11.99,
          "volume": 1906.09,
          "close_time": 1766044799999,
          "quote_volume": 22859.7564,
          "trades": 67,
          "taker_buy_base": 992.77,
          "taker_buy_quote": 11931.9692
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 11.97,
          "high": 12.06,
          "low": 11.97,
          "close": 12.0,
          "volume": 1038.26,
          "close_time": 1766059199999,
          "quote_volume": 12476.2833,
          "trades": 91,
          "taker_buy_base": 605.89,
          "taker_buy_quote": 7281.2537
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 12.01,
          "high": 12.42,
          "low": 11.98,
          "close": 12.25,
          "volume": 1805.96,
          "close_time": 1766073599999,
          "quote_volume": 21984.3427,
          "trades": 386,
          "taker_buy_base": 1063.21,
          "taker_buy_quote": 12926.5143
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 12.22,
          "high": 12.23,
          "low": 11.47,
          "close": 11.49,
          "volume": 3693.52,
          "close_time": 1766087999999,
          "quote_volume": 43435.6044,
          "trades": 304,
          "taker_buy_base": 1264.08,
          "taker_buy_quote": 14867.2824
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 11.48,
          "high": 11.72,
          "low": 11.47,
          "close": 11.63,
          "volume": 9332.9,
          "close_time": 1766102399999,
          "quote_volume": 108619.7109,
          "trades": 234,
          "taker_buy_base": 1376.7,
          "taker_buy_quote": 15999.9167
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.62,
          "high": 11.99,
          "low": 11.53,
          "close": 11.89,
          "volume": 1321.81,
          "close_time": 1766116799999,
          "quote_volume": 15346.3047,
          "trades": 145,
          "taker_buy_base": 947.74,
          "taker_buy_quote": 10995.5046
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 11.91,
          "high": 12.12,
          "low": 11.81,
          "close": 12.02,
          "volume": 902.8,
          "close_time": 1766131199999,
          "quote_volume": 10782.499,
          "trades": 139,
          "taker_buy_base": 529.85,
          "taker_buy_quote": 6329.3608
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 12.04,
          "high": 12.14,
          "low": 12.04,
          "close": 12.09,
          "volume": 869.86,
          "close_time": 1766145599999,
          "quote_volume": 10515.5465,
          "trades": 136,
          "taker_buy_base": 647.06,
          "taker_buy_quote": 7823.9354
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 12.07,
          "high": 12.42,
          "low": 12.06,
          "close": 12.24,
          "volume": 2132.67,
          "close_time": 1766159999999,
          "quote_volume": 26017.8225,
          "trades": 285,
          "taker_buy_base": 1518.74,
          "taker_buy_quote": 18561.4906
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 12.28,
          "high": 12.47,
          "low": 12.18,
          "close": 12.47,
          "volume": 1545.3,
          "close_time": 1766174399999,
          "quote_volume": 19000.0544,
          "trades": 225,
          "taker_buy_base": 596.8,
          "taker_buy_quote": 7336.8706
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 12.44,
          "high": 12.51,
          "low": 12.33,
          "close": 12.34,
          "volume": 1045.66,
          "close_time": 1766188799999,
          "quote_volume": 13001.2516,
          "trades": 223,
          "taker_buy_base": 692.36,
          "taker_buy_quote": 8613.6973
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.34,
          "high": 12.42,
          "low": 12.32,
          "close": 12.37,
          "volume": 1537.59,
          "close_time": 1766203199999,
          "quote_volume": 18995.2837,
          "trades": 254,
          "taker_buy_base": 1062.72,
          "taker_buy_quote": 13126.0847
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 12.37,
          "high": 12.48,
          "low": 12.3,
          "close": 12.47,
          "volume": 1793.33,
          "close_time": 1766217599999,
          "quote_volume": 22247.6156,
          "trades": 191,
          "taker_buy_base": 964.83,
          "taker_buy_quote": 11981.7594
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 12.49,
          "high": 12.59,
          "low": 12.4,
          "close": 12.46,
          "volume": 1081.95,
          "close_time": 1766231999999,
          "quote_volume": 13496.3698,
          "trades": 215,
          "taker_buy_base": 413.84,
          "taker_buy_quote": 5164.0565
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 12.46,
          "high": 12.46,
          "low": 12.32,
          "close": 12.38,
          "volume": 1702.43,
          "close_time": 1766246399999,
          "quote_volume": 21076.011,
          "trades": 180,
          "taker_buy_base": 467.48,
          "taker_buy_quote": 5791.3646
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 12.39,
          "high": 12.4,
          "low": 12.34,
          "close": 12.37,
          "volume": 421.87,
          "close_time": 1766260799999,
          "quote_volume": 5221.8506,
          "trades": 81,
          "taker_buy_base": 282.35,
          "taker_buy_quote": 3497.9115
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 12.35,
          "high": 12.4,
          "low": 12.35,
          "close": 12.38,
          "volume": 720.03,
          "close_time": 1766275199999,
          "quote_volume": 8911.4117,
          "trades": 125,
          "taker_buy_base": 631.8,
          "taker_buy_quote": 7820.329
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.36,
          "high": 12.36,
          "low": 12.22,
          "close": 12.28,
          "volume": 567.17,
          "close_time": 1766289599999,
          "quote_volume": 6969.217,
          "trades": 177,
          "taker_buy_base": 328.01,
          "taker_buy_quote": 4028.7401
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 12.27,
          "high": 12.32,
          "low": 12.25,
          "close": 12.29,
          "volume": 1140.97,
          "close_time": 1766303999999,
          "quote_volume": 14011.2582,
          "trades": 354,
          "taker_buy_base": 1038.75,
          "taker_buy_quote": 12756.3245
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 12.27,
          "high": 12.41,
          "low": 12.27,
          "close": 12.29,
          "volume": 573.32,
          "close_time": 1766318399999,
          "quote_volume": 7073.6854,
          "trades": 159,
          "taker_buy_base": 305.07,
          "taker_buy_quote": 3766.24
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 12.31,
          "high": 12.34,
          "low": 12.02,
          "close": 12.11,
          "volume": 4448.42,
          "close_time": 1766332799999,
          "quote_volume": 53975.6022,
          "trades": 525,
          "taker_buy_base": 1353.03,
          "taker_buy_quote": 16386.6823
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 12.08,
          "high": 12.16,
          "low": 12.02,
          "close": 12.16,
          "volume": 1013.85,
          "close_time": 1766347199999,
          "quote_volume": 12291.858,
          "trades": 122,
          "taker_buy_base": 420.34,
          "taker_buy_quote": 5092.648
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 12.15,
          "high": 12.26,
          "low": 12.05,
          "close": 12.21,
          "volume": 362.35,
          "close_time": 1766361599999,
          "quote_volume": 4400.6766,
          "trades": 160,
          "taker_buy_base": 192.31,
          "taker_buy_quote": 2334.4444
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.26,
          "high": 12.42,
          "low": 12.08,
          "close": 12.28,
          "volume": 1251.32,
          "close_time": 1766375999999,
          "quote_volume": 15315.8301,
          "trades": 392,
          "taker_buy_base": 475.39,
          "taker_buy_quote": 5822.1264
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 12.29,
          "high": 12.41,
          "low": 12.25,
          "close": 12.36,
          "volume": 468.74,
          "close_time": 1766390399999,
          "quote_volume": 5764.572,
          "trades": 63,
          "taker_buy_base": 108.16,
          "taker_buy_quote": 1334.5341
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 12.38,
          "high": 12.45,
          "low": 12.3,
          "close": 12.35,
          "volume": 1393.27,
          "close_time": 1766404799999,
          "quote_volume": 17210.7856,
          "trades": 383,
          "taker_buy_base": 699.01,
          "taker_buy_quote": 8638.8145
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 12.35,
          "high": 12.46,
          "low": 12.3,
          "close": 12.43,
          "volume": 1263.9,
          "close_time": 1766419199999,
          "quote_volume": 15642.4138,
          "trades": 243,
          "taker_buy_base": 515.87,
          "taker_buy_quote": 6393.8876
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 12.45,
          "high": 12.5,
          "low": 12.2,
          "close": 12.2,
          "volume": 1255.46,
          "close_time": 1766433599999,
          "quote_volume": 15514.7727,
          "trades": 275,
          "taker_buy_base": 507.72,
          "taker_buy_quote": 6275.9878
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 12.2,
          "high": 12.27,
          "low": 12.11,
          "close": 12.25,
          "volume": 878.12,
          "close_time": 1766447999999,
          "quote_volume": 10698.4837,
          "trades": 213,
          "taker_buy_base": 440.94,
          "taker_buy_quote": 5373.0479
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.26,
          "high": 12.33,
          "low": 12.12,
          "close": 12.17,
          "volume": 678.77,
          "close_time": 1766462399999,
          "quote_volume": 8298.5586,
          "trades": 79,
          "taker_buy_base": 148.46,
          "taker_buy_quote": 1818.1675
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 12.18,
          "high": 12.18,
          "low": 12.05,
          "close": 12.1,
          "volume": 610.65,
          "close_time": 1766476799999,
          "quote_volume": 7376.3174,
          "trades": 53,
          "taker_buy_base": 453.86,
          "taker_buy_quote": 5479.5823
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 12.11,
          "high": 12.16,
          "low": 12.06,
          "close": 12.13,
          "volume": 475.09,
          "close_time": 1766491199999,
          "quote_volume": 5756.9053,
          "trades": 47,
          "taker_buy_base": 165.78,
          "taker_buy_quote": 2012.0336
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 12.12,
          "high": 12.13,
          "low": 11.9,
          "close": 12.01,
          "volume": 964.38,
          "close_time": 1766505599999,
          "quote_volume": 11622.6018,
          "trades": 130,
          "taker_buy_base": 646.78,
          "taker_buy_quote": 7798.2201
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 12.08,
          "high": 12.16,
          "low": 11.98,
          "close": 12.06,
          "volume": 595.14,
          "close_time": 1766519999999,
          "quote_volume": 7184.5291,
          "trades": 72,
          "taker_buy_base": 370.22,
          "taker_buy_quote": 4462.5685
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 12.05,
          "high": 12.19,
          "low": 12.02,
          "close": 12.06,
          "volume": 1284.4,
          "close_time": 1766534399999,
          "quote_volume": 15461.166,
          "trades": 34,
          "taker_buy_base": 102.72,
          "taker_buy_quote": 1241.9885
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.06,
          "high": 12.09,
          "low": 11.86,
          "close": 11.96,
          "volume": 2321.2,
          "close_time": 1766548799999,
          "quote_volume": 27831.6893,
          "trades": 136,
          "taker_buy_base": 1313.42,
          "taker_buy_quote": 15736.5759
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 11.98,
          "high": 12.01,
          "low": 11.81,
          "close": 11.84,
          "volume": 1149.13,
          "close_time": 1766563199999,
          "quote_volume": 13642.337,
          "trades": 107,
          "taker_buy_base": 436.69,
          "taker_buy_quote": 5187.6379
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 11.85,
          "high": 11.94,
          "low": 11.79,
          "close": 11.92,
          "volume": 477.21,
          "close_time": 1766577599999,
          "quote_volume": 5657.7014,
          "trades": 55,
          "taker_buy_base": 119.2,
          "taker_buy_quote": 1415.2264
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 11.92,
          "high": 11.99,
          "low": 11.82,
          "close": 11.96,
          "volume": 731.38,
          "close_time": 1766591999999,
          "quote_volume": 8724.6615,
          "trades": 101,
          "taker_buy_base": 390.92,
          "taker_buy_quote": 4665.096
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 11.98,
          "high": 12.04,
          "low": 11.92,
          "close": 11.97,
          "volume": 893.92,
          "close_time": 1766606399999,
          "quote_volume": 10696.2107,
          "trades": 54,
          "taker_buy_base": 470.47,
          "taker_buy_quote": 5631.86
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 11.97,
          "high": 12.09,
          "low": 11.97,
          "close": 12.01,
          "volume": 194.01,
          "close_time": 1766620799999,
          "quote_volume": 2330.3394,
          "trades": 33,
          "taker_buy_base": 24.68,
          "taker_buy_quote": 297.2288
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.03,
          "high": 12.14,
          "low": 12.0,
          "close": 12.06,
          "volume": 2567.93,
          "close_time": 1766635199999,
          "quote_volume": 31006.1499,
          "trades": 136,
          "taker_buy_base": 786.04,
          "taker_buy_quote": 9478.3861
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 12.05,
          "high": 12.1,
          "low": 12.03,
          "close": 12.03,
          "volume": 594.38,
          "close_time": 1766649599999,
          "quote_volume": 7167.9274,
          "trades": 157,
          "taker_buy_base": 171.29,
          "taker_buy_quote": 2066.5315
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 12.05,
          "high": 12.12,
          "low": 11.88,
          "close": 11.93,
          "volume": 938.54,
          "close_time": 1766663999999,
          "quote_volume": 11262.0699,
          "trades": 95,
          "taker_buy_base": 386.33,
          "taker_buy_quote": 4624.664
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 11.92,
          "high": 12.06,
          "low": 11.87,
          "close": 12.01,
          "volume": 1095.28,
          "close_time": 1766678399999,
          "quote_volume": 13099.9135,
          "trades": 84,
          "taker_buy_base": 770.16,
          "taker_buy_quote": 9230.5222
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 11.99,
          "high": 12.06,
          "low": 11.88,
          "close": 11.93,
          "volume": 1532.47,
          "close_time": 1766692799999,
          "quote_volume": 18302.5038,
          "trades": 94,
          "taker_buy_base": 854.19,
          "taker_buy_quote": 10196.4707
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 11.93,
          "high": 11.95,
          "low": 11.65,
          "close": 11.67,
          "volume": 1564.23,
          "close_time": 1766707199999,
          "quote_volume": 18536.1264,
          "trades": 143,
          "taker_buy_base": 1255.93,
          "taker_buy_quote": 14895.1801
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 11.65,
          "high": 12.01,
          "low": 11.62,
          "close": 11.89,
          "volume": 1367.99,
          "close_time": 1766721599999,
          "quote_volume": 16142.0141,
          "trades": 142,
          "taker_buy_base": 686.31,
          "taker_buy_quote": 8137.2837
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 11.86,
          "high": 11.92,
          "low": 11.78,
          "close": 11.78,
          "volume": 369.79,
          "close_time": 1766735999999,
          "quote_volume": 4387.2498,
          "trades": 45,
          "taker_buy_base": 90.12,
          "taker_buy_quote": 1070.7602
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 11.78,
          "high": 11.86,
          "low": 11.75,
          "close": 11.83,
          "volume": 1591.78,
          "close_time": 1766750399999,
          "quote_volume": 18742.283,
          "trades": 130,
          "taker_buy_base": 1326.53,
          "taker_buy_quote": 15613.3084
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 11.85,
          "high": 11.94,
          "low": 11.6,
          "close": 11.65,
          "volume": 1153.48,
          "close_time": 1766764799999,
          "quote_volume": 13600.9589,
          "trades": 218,
          "taker_buy_base": 533.01,
          "taker_buy_quote": 6285.5566
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 11.67,
          "high": 11.74,
          "low": 11.56,
          "close": 11.73,
          "volume": 588.93,
          "close_time": 1766779199999,
          "quote_volume": 6865.5051,
          "trades": 86,
          "taker_buy_base": 334.83,
          "taker_buy_quote": 3904.8274
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 11.73,
          "high": 11.84,
          "low": 11.69,
          "close": 11.73,
          "volume": 305.57,
          "close_time": 1766793599999,
          "quote_volume": 3594.8447,
          "trades": 69,
          "taker_buy_base": 168.98,
          "taker_buy_quote": 1988.3068
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 11.72,
          "high": 11.77,
          "low": 11.66,
          "close": 11.76,
          "volume": 1079.89,
          "close_time": 1766807999999,
          "quote_volume": 12660.9125,
          "trades": 78,
          "taker_buy_base": 505.95,
          "taker_buy_quote": 5934.8681
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 11.78,
          "high": 11.83,
          "low": 11.68,
          "close": 11.7,
          "volume": 1088.42,
          "close_time": 1766822399999,
          "quote_volume": 12743.9792,
          "trades": 63,
          "taker_buy_base": 689.74,
          "taker_buy_quote": 8073.7586
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 11.7,
          "high": 11.86,
          "low": 11.67,
          "close": 11.85,
          "volume": 1300.53,
          "close_time": 1766836799999,
          "quote_volume": 15275.5246,
          "trades": 130,
          "taker_buy_base": 488.64,
          "taker_buy_quote": 5746.2951
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 11.88,
          "high": 11.88,
          "low": 11.77,
          "close": 11.83,
          "volume": 1767.57,
          "close_time": 1766851199999,
          "quote_volume": 20872.1574,
          "trades": 89,
          "taker_buy_base": 460.11,
          "taker_buy_quote": 5445.4463
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 11.87,
          "high": 11.97,
          "low": 11.83,
          "close": 11.88,
          "volume": 4354.07,
          "close_time": 1766865599999,
          "quote_volume": 51751.7663,
          "trades": 144,
          "taker_buy_base": 1370.51,
          "taker_buy_quote": 16315.5388
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 11.89,
          "high": 12.26,
          "low": 11.87,
          "close": 12.22,
          "volume": 3865.37,
          "close_time": 1766879999999,
          "quote_volume": 46388.9773,
          "trades": 199,
          "taker_buy_base": 947.11,
          "taker_buy_quote": 11399.7541
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.22,
          "high": 12.32,
          "low": 12.06,
          "close": 12.15,
          "volume": 965.91,
          "close_time": 1766894399999,
          "quote_volume": 11762.6309,
          "trades": 108,
          "taker_buy_base": 238.81,
          "taker_buy_quote": 2901.0663
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 12.16,
          "high": 12.26,
          "low": 12.14,
          "close": 12.26,
          "volume": 1061.88,
          "close_time": 1766908799999,
          "quote_volume": 12951.9895,
          "trades": 94,
          "taker_buy_base": 809.97,
          "taker_buy_quote": 9877.0596
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.17,
          "close": 12.19,
          "volume": 1483.26,
          "close_time": 1766923199999,
          "quote_volume": 18127.4094,
          "trades": 110,
          "taker_buy_base": 750.72,
          "taker_buy_quote": 9176.2498
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 12.19,
          "high": 12.28,
          "low": 12.14,
          "close": 12.26,
          "volume": 1843.81,
          "close_time": 1766937599999,
          "quote_volume": 22547.9423,
          "trades": 134,
          "taker_buy_base": 1321.47,
          "taker_buy_quote": 16176.4522
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 12.24,
          "high": 12.28,
          "low": 12.05,
          "close": 12.05,
          "volume": 2163.77,
          "close_time": 1766951999999,
          "quote_volume": 26303.409,
          "trades": 242,
          "taker_buy_base": 1182.11,
          "taker_buy_quote": 14369.2067
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 12.06,
          "high": 12.2,
          "low": 12.02,
          "close": 12.19,
          "volume": 2368.82,
          "close_time": 1766966399999,
          "quote_volume": 28600.4009,
          "trades": 163,
          "taker_buy_base": 1018.32,
          "taker_buy_quote": 12293.5896
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.2,
          "high": 12.44,
          "low": 12.18,
          "close": 12.43,
          "volume": 1373.42,
          "close_time": 1766980799999,
          "quote_volume": 16931.3513,
          "trades": 151,
          "taker_buy_base": 689.08,
          "taker_buy_quote": 8520.2515
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 12.45,
          "high": 12.48,
          "low": 12.28,
          "close": 12.35,
          "volume": 982.83,
          "close_time": 1766995199999,
          "quote_volume": 12152.8314,
          "trades": 164,
          "taker_buy_base": 622.18,
          "taker_buy_quote": 7698.9583
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 12.33,
          "high": 12.34,
          "low": 12.05,
          "close": 12.13,
          "volume": 1282.83,
          "close_time": 1767009599999,
          "quote_volume": 15640.485,
          "trades": 274,
          "taker_buy_base": 668.91,
          "taker_buy_quote": 8154.2098
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 12.13,
          "high": 12.13,
          "low": 11.88,
          "close": 12.03,
          "volume": 3449.26,
          "close_time": 1767023999999,
          "quote_volume": 41347.8052,
          "trades": 292,
          "taker_buy_base": 1592.7,
          "taker_buy_quote": 19111.7387
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 12.01,
          "high": 12.05,
          "low": 11.88,
          "close": 11.95,
          "volume": 1508.25,
          "close_time": 1767038399999,
          "quote_volume": 18059.3132,
          "trades": 93,
          "taker_buy_base": 1020.13,
          "taker_buy_quote": 12225.3804
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 11.9,
          "high": 11.97,
          "low": 11.86,
          "close": 11.91,
          "volume": 1452.92,
          "close_time": 1767052799999,
          "quote_volume": 17342.21,
          "trades": 151,
          "taker_buy_base": 766.15,
          "taker_buy_quote": 9148.6534
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 11.91,
          "high": 11.96,
          "low": 11.86,
          "close": 11.95,
          "volume": 468.77,
          "close_time": 1767067199999,
          "quote_volume": 5585.8009,
          "trades": 70,
          "taker_buy_base": 288.85,
          "taker_buy_quote": 3444.3839
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 11.96,
          "high": 11.99,
          "low": 11.83,
          "close": 11.89,
          "volume": 2136.41,
          "close_time": 1767081599999,
          "quote_volume": 25421.8973,
          "trades": 121,
          "taker_buy_base": 1027.4,
          "taker_buy_quote": 12213.2238
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 11.95,
          "high": 12.04,
          "low": 11.95,
          "close": 12.0,
          "volume": 4200.92,
          "close_time": 1767095999999,
          "quote_volume": 50304.3728,
          "trades": 166,
          "taker_buy_base": 715.04,
          "taker_buy_quote": 8577.6481
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 11.99,
          "high": 12.02,
          "low": 11.87,
          "close": 12.0,
          "volume": 3164.44,
          "close_time": 1767110399999,
          "quote_volume": 37801.0472,
          "trades": 399,
          "taker_buy_base": 2558.25,
          "taker_buy_quote": 30562.8344
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 12.01,
          "high": 12.03,
          "low": 11.87,
          "close": 11.93,
          "volume": 4014.55,
          "close_time": 1767124799999,
          "quote_volume": 47893.6612,
          "trades": 370,
          "taker_buy_base": 2872.6,
          "taker_buy_quote": 34277.6539
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 11.92,
          "high": 11.93,
          "low": 11.82,
          "close": 11.87,
          "volume": 3395.27,
          "close_time": 1767139199999,
          "quote_volume": 40273.5831,
          "trades": 285,
          "taker_buy_base": 2524.22,
          "taker_buy_quote": 29941.2233
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 11.83,
          "high": 11.94,
          "low": 11.82,
          "close": 11.84,
          "volume": 908.56,
          "close_time": 1767153599999,
          "quote_volume": 10766.9266,
          "trades": 94,
          "taker_buy_base": 603.59,
          "taker_buy_quote": 7153.3011
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 11.84,
          "high": 11.85,
          "low": 11.81,
          "close": 11.84,
          "volume": 150.44,
          "close_time": 1767167999999,
          "quote_volume": 1779.7008,
          "trades": 27,
          "taker_buy_base": 63.97,
          "taker_buy_quote": 756.7989
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 11.88,
          "high": 11.89,
          "low": 11.76,
          "close": 11.88,
          "volume": 1484.77,
          "close_time": 1767182399999,
          "quote_volume": 17546.5426,
          "trades": 104,
          "taker_buy_base": 523.5,
          "taker_buy_quote": 6191.9575
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 11.87,
          "high": 11.87,
          "low": 11.69,
          "close": 11.73,
          "volume": 2039.92,
          "close_time": 1767196799999,
          "quote_volume": 24029.787,
          "trades": 135,
          "taker_buy_base": 391.17,
          "taker_buy_quote": 4613.8948
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 11.73,
          "high": 11.73,
          "low": 11.31,
          "close": 11.39,
          "volume": 4690.92,
          "close_time": 1767211199999,
          "quote_volume": 53695.6562,
          "trades": 317,
          "taker_buy_base": 1773.42,
          "taker_buy_quote": 20328.2432
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 11.37,
          "high": 11.53,
          "low": 11.33,
          "close": 11.46,
          "volume": 3062.91,
          "close_time": 1767225599999,
          "quote_volume": 35080.551,
          "trades": 212,
          "taker_buy_base": 1218.4,
          "taker_buy_quote": 13953.898
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 11.47,
          "high": 11.56,
          "low": 11.47,
          "close": 11.48,
          "volume": 1345.16,
          "close_time": 1767239999999,
          "quote_volume": 15495.363,
          "trades": 106,
          "taker_buy_base": 498.07,
          "taker_buy_quote": 5738.5294
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 11.48,
          "high": 11.58,
          "low": 11.45,
          "close": 11.54,
          "volume": 7914.09,
          "close_time": 1767254399999,
          "quote_volume": 91413.1331,
          "trades": 254,
          "taker_buy_base": 3271.96,
          "taker_buy_quote": 37814.5933
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 11.54,
          "high": 11.65,
          "low": 11.52,
          "close": 11.63,
          "volume": 411.83,
          "close_time": 1767268799999,
          "quote_volume": 4775.7352,
          "trades": 84,
          "taker_buy_base": 240.3,
          "taker_buy_quote": 2788.5687
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 11.64,
          "high": 11.91,
          "low": 11.58,
          "close": 11.88,
          "volume": 2347.3,
          "close_time": 1767283199999,
          "quote_volume": 27638.0026,
          "trades": 261,
          "taker_buy_base": 1650.41,
          "taker_buy_quote": 19447.0012
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 11.91,
          "high": 12.06,
          "low": 11.88,
          "close": 12.06,
          "volume": 2031.38,
          "close_time": 1767297599999,
          "quote_volume": 24266.2294,
          "trades": 148,
          "taker_buy_base": 618.86,
          "taker_buy_quote": 7401.6447
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 12.1,
          "high": 12.13,
          "low": 11.98,
          "close": 12.05,
          "volume": 760.76,
          "close_time": 1767311999999,
          "quote_volume": 9168.0048,
          "trades": 74,
          "taker_buy_base": 316.33,
          "taker_buy_quote": 3813.5224
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 12.02,
          "high": 12.19,
          "low": 11.91,
          "close": 12.19,
          "volume": 638.14,
          "close_time": 1767326399999,
          "quote_volume": 7646.6538,
          "trades": 104,
          "taker_buy_base": 421.88,
          "taker_buy_quote": 5056.5148
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 12.2,
          "high": 12.2,
          "low": 12.0,
          "close": 12.0,
          "volume": 452.7,
          "close_time": 1767340799999,
          "quote_volume": 5460.2454,
          "trades": 70,
          "taker_buy_base": 35.01,
          "taker_buy_quote": 422.1025
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 12.01,
          "high": 12.33,
          "low": 12.01,
          "close": 12.12,
          "volume": 955.52,
          "close_time": 1767355199999,
          "quote_volume": 11666.442,
          "trades": 137,
          "taker_buy_base": 657.8,
          "taker_buy_quote": 8028.741
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 12.12,
          "high": 12.31,
          "low": 12.06,
          "close": 12.22,
          "volume": 1140.14,
          "close_time": 1767369599999,
          "quote_volume": 13942.3535,
          "trades": 139,
          "taker_buy_base": 801.15,
          "taker_buy_quote": 9809.5921
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 12.25,
          "high": 12.48,
          "low": 12.25,
          "close": 12.42,
          "volume": 2297.24,
          "close_time": 1767383999999,
          "quote_volume": 28386.8994,
          "trades": 241,
          "taker_buy_base": 1195.03,
          "taker_buy_quote": 14761.0148
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 12.42,
          "high": 12.6,
          "low": 12.38,
          "close": 12.49,
          "volume": 2744.85,
          "close_time": 1767398399999,
          "quote_volume": 34393.2155,
          "trades": 194,
          "taker_buy_base": 1933.9,
          "taker_buy_quote": 24223.7027
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 12.54,
          "high": 12.68,
          "low": 12.49,
          "close": 12.68,
          "volume": 1459.5,
          "close_time": 1767412799999,
          "quote_volume": 18331.5948,
          "trades": 129,
          "taker_buy_base": 708.07,
          "taker_buy_quote": 8914.5047
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 12.65,
          "high": 12.65,
          "low": 12.25,
          "close": 12.33,
          "volume": 970.82,
          "close_time": 1767427199999,
          "quote_volume": 12066.0239,
          "trades": 100,
          "taker_buy_base": 456.23,
          "taker_buy_quote": 5652.7129
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 12.32,
          "high": 12.46,
          "low": 12.32,
          "close": 12.41,
          "volume": 1290.0,
          "close_time": 1767441599999,
          "quote_volume": 15971.7838,
          "trades": 96,
          "taker_buy_base": 590.24,
          "taker_buy_quote": 7303.5617
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 12.37,
          "high": 12.46,
          "low": 12.37,
          "close": 12.4,
          "volume": 924.03,
          "close_time": 1767455999999,
          "quote_volume": 11482.8767,
          "trades": 63,
          "taker_buy_base": 772.04,
          "taker_buy_quote": 9593.411
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 12.41,
          "high": 12.63,
          "low": 12.41,
          "close": 12.47,
          "volume": 1990.37,
          "close_time": 1767470399999,
          "quote_volume": 24975.0847,
          "trades": 160,
          "taker_buy_base": 605.27,
          "taker_buy_quote": 7569.3077
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 12.45,
          "high": 12.62,
          "low": 12.44,
          "close": 12.57,
          "volume": 1574.48,
          "close_time": 1767484799999,
          "quote_volume": 19757.9507,
          "trades": 93,
          "taker_buy_base": 1436.1,
          "taker_buy_quote": 18029.1304
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 12.56,
          "high": 12.82,
          "low": 12.56,
          "close": 12.7,
          "volume": 1230.02,
          "close_time": 1767499199999,
          "quote_volume": 15635.0981,
          "trades": 148,
          "taker_buy_base": 536.52,
          "taker_buy_quote": 6828.9533
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 12.69,
          "high": 12.8,
          "low": 12.65,
          "close": 12.8,
          "volume": 511.68,
          "close_time": 1767513599999,
          "quote_volume": 6505.5141,
          "trades": 89,
          "taker_buy_base": 275.89,
          "taker_buy_quote": 3507.0157
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 12.73,
          "high": 12.89,
          "low": 12.7,
          "close": 12.78,
          "volume": 2176.5,
          "close_time": 1767527999999,
          "quote_volume": 27894.6385,
          "trades": 162,
          "taker_buy_base": 629.67,
          "taker_buy_quote": 8085.0383
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 12.79,
          "high": 12.9,
          "low": 12.73,
          "close": 12.83,
          "volume": 2056.04,
          "close_time": 1767542399999,
          "quote_volume": 26386.7804,
          "trades": 180,
          "taker_buy_base": 1193.14,
          "taker_buy_quote": 15323.8992
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 12.84,
          "high": 12.92,
          "low": 12.71,
          "close": 12.77,
          "volume": 1158.16,
          "close_time": 1767556799999,
          "quote_volume": 14866.7185,
          "trades": 124,
          "taker_buy_base": 631.22,
          "taker_buy_quote": 8094.4425
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 12.78,
          "high": 12.88,
          "low": 12.73,
          "close": 12.81,
          "volume": 1414.52,
          "close_time": 1767571199999,
          "quote_volume": 18120.5415,
          "trades": 129,
          "taker_buy_base": 664.25,
          "taker_buy_quote": 8515.1763
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 12.83,
          "high": 13.15,
          "low": 12.8,
          "close": 12.98,
          "volume": 1440.74,
          "close_time": 1767585599999,
          "quote_volume": 18753.6143,
          "trades": 238,
          "taker_buy_base": 772.7,
          "taker_buy_quote": 10073.9382
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 13.01,
          "high": 13.04,
          "low": 12.86,
          "close": 13.02,
          "volume": 1596.56,
          "close_time": 1767599999999,
          "quote_volume": 20703.2486,
          "trades": 118,
          "taker_buy_base": 856.68,
          "taker_buy_quote": 11115.7066
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 13.03,
          "high": 13.07,
          "low": 12.78,
          "close": 12.92,
          "volume": 2867.51,
          "close_time": 1767614399999,
          "quote_volume": 36989.7136,
          "trades": 266,
          "taker_buy_base": 1255.92,
          "taker_buy_quote": 16234.3002
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 12.92,
          "high": 13.16,
          "low": 12.85,
          "close": 13.11,
          "volume": 1540.96,
          "close_time": 1767628799999,
          "quote_volume": 19999.8667,
          "trades": 206,
          "taker_buy_base": 747.44,
          "taker_buy_quote": 9706.4221
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 13.13,
          "high": 13.2,
          "low": 12.94,
          "close": 13.1,
          "volume": 2125.72,
          "close_time": 1767643199999,
          "quote_volume": 27962.4201,
          "trades": 175,
          "taker_buy_base": 599.89,
          "taker_buy_quote": 7893.8533
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 13.12,
          "high": 13.43,
          "low": 13.12,
          "close": 13.31,
          "volume": 589.87,
          "close_time": 1767657599999,
          "quote_volume": 7825.3481,
          "trades": 134,
          "taker_buy_base": 352.74,
          "taker_buy_quote": 4679.118
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 13.3,
          "high": 13.39,
          "low": 13.17,
          "close": 13.33,
          "volume": 784.62,
          "close_time": 1767671999999,
          "quote_volume": 10417.6267,
          "trades": 123,
          "taker_buy_base": 252.7,
          "taker_buy_quote": 3348.5763
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 13.35,
          "high": 13.38,
          "low": 13.06,
          "close": 13.08,
          "volume": 1682.57,
          "close_time": 1767686399999,
          "quote_volume": 22268.4334,
          "trades": 115,
          "taker_buy_base": 261.65,
          "taker_buy_quote": 3467.8312
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 13.08,
          "high": 13.22,
          "low": 13.04,
          "close": 13.2,
          "volume": 2749.41,
          "close_time": 1767700799999,
          "quote_volume": 36045.5284,
          "trades": 140,
          "taker_buy_base": 704.72,
          "taker_buy_quote": 9238.2022
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 13.24,
          "high": 13.55,
          "low": 13.22,
          "close": 13.28,
          "volume": 4710.36,
          "close_time": 1767715199999,
          "quote_volume": 62853.3885,
          "trades": 326,
          "taker_buy_base": 1753.85,
          "taker_buy_quote": 23429.3021
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 13.28,
          "high": 13.28,
          "low": 12.79,
          "close": 12.97,
          "volume": 3218.58,
          "close_time": 1767729599999,
          "quote_volume": 41931.3609,
          "trades": 264,
          "taker_buy_base": 1586.03,
          "taker_buy_quote": 20685.2063
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 12.97,
          "high": 13.38,
          "low": 12.97,
          "close": 13.36,
          "volume": 1342.78,
          "close_time": 1767743999999,
          "quote_volume": 17751.0965,
          "trades": 148,
          "taker_buy_base": 409.52,
          "taker_buy_quote": 5408.1738
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 13.35,
          "high": 13.36,
          "low": 13.0,
          "close": 13.09,
          "volume": 333.99,
          "close_time": 1767758399999,
          "quote_volume": 4382.6335,
          "trades": 164,
          "taker_buy_base": 131.44,
          "taker_buy_quote": 1723.5825
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 13.07,
          "high": 13.19,
          "low": 13.01,
          "close": 13.18,
          "volume": 531.81,
          "close_time": 1767772799999,
          "quote_volume": 6946.0287,
          "trades": 58,
          "taker_buy_base": 240.33,
          "taker_buy_quote": 3142.4934
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 13.2,
          "high": 13.28,
          "low": 12.95,
          "close": 13.04,
          "volume": 2604.82,
          "close_time": 1767787199999,
          "quote_volume": 33994.7381,
          "trades": 146,
          "taker_buy_base": 1350.08,
          "taker_buy_quote": 17620.4015
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 13.05,
          "high": 13.06,
          "low": 12.7,
          "close": 12.73,
          "volume": 1560.21,
          "close_time": 1767801599999,
          "quote_volume": 20051.5246,
          "trades": 145,
          "taker_buy_base": 1035.79,
          "taker_buy_quote": 13336.136
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 12.75,
          "high": 12.85,
          "low": 12.72,
          "close": 12.84,
          "volume": 827.54,
          "close_time": 1767815999999,
          "quote_volume": 10595.554,
          "trades": 90,
          "taker_buy_base": 698.82,
          "taker_buy_quote": 8951.9819
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 12.8,
          "high": 12.92,
          "low": 12.77,
          "close": 12.92,
          "volume": 350.5,
          "close_time": 1767830399999,
          "quote_volume": 4486.5754,
          "trades": 30,
          "taker_buy_base": 146.53,
          "taker_buy_quote": 1876.3272
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 12.87,
          "high": 12.96,
          "low": 12.75,
          "close": 12.81,
          "volume": 867.16,
          "close_time": 1767844799999,
          "quote_volume": 11177.4828,
          "trades": 87,
          "taker_buy_base": 598.56,
          "taker_buy_quote": 7728.339
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 12.77,
          "high": 12.92,
          "low": 12.47,
          "close": 12.67,
          "volume": 1337.38,
          "close_time": 1767859199999,
          "quote_volume": 16967.2455,
          "trades": 128,
          "taker_buy_base": 254.73,
          "taker_buy_quote": 3233.3276
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 12.7,
          "high": 12.73,
          "low": 12.45,
          "close": 12.53,
          "volume": 879.44,
          "close_time": 1767873599999,
          "quote_volume": 11049.0639,
          "trades": 86,
          "taker_buy_base": 303.06,
          "taker_buy_quote": 3832.2643
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 12.47,
          "high": 12.6,
          "low": 12.33,
          "close": 12.6,
          "volume": 2080.47,
          "close_time": 1767887999999,
          "quote_volume": 25848.4628,
          "trades": 182,
          "taker_buy_base": 561.31,
          "taker_buy_quote": 6973.4004
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 12.59,
          "high": 12.64,
          "low": 12.48,
          "close": 12.55,
          "volume": 320.59,
          "close_time": 1767902399999,
          "quote_volume": 4018.7771,
          "trades": 47,
          "taker_buy_base": 134.04,
          "taker_buy_quote": 1687.1728
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 12.5,
          "high": 12.68,
          "low": 12.47,
          "close": 12.62,
          "volume": 197.69,
          "close_time": 1767916799999,
          "quote_volume": 2486.6544,
          "trades": 34,
          "taker_buy_base": 167.65,
          "taker_buy_quote": 2109.2942
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 12.61,
          "high": 12.72,
          "low": 12.56,
          "close": 12.71,
          "volume": 1358.71,
          "close_time": 1767931199999,
          "quote_volume": 17161.3787,
          "trades": 143,
          "taker_buy_base": 857.32,
          "taker_buy_quote": 10829.5368
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 12.71,
          "high": 12.74,
          "low": 12.64,
          "close": 12.72,
          "volume": 610.15,
          "close_time": 1767945599999,
          "quote_volume": 7743.5826,
          "trades": 111,
          "taker_buy_base": 535.15,
          "taker_buy_quote": 6793.1105
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 12.7,
          "high": 12.71,
          "low": 12.47,
          "close": 12.59,
          "volume": 1104.79,
          "close_time": 1767959999999,
          "quote_volume": 13884.7155,
          "trades": 142,
          "taker_buy_base": 805.45,
          "taker_buy_quote": 10115.0879
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 12.58,
          "high": 12.82,
          "low": 12.49,
          "close": 12.69,
          "volume": 1777.39,
          "close_time": 1767974399999,
          "quote_volume": 22444.4029,
          "trades": 242,
          "taker_buy_base": 1060.54,
          "taker_buy_quote": 13416.6503
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 12.79,
          "high": 12.92,
          "low": 12.5,
          "close": 12.52,
          "volume": 1340.18,
          "close_time": 1767988799999,
          "quote_volume": 17025.6064,
          "trades": 128,
          "taker_buy_base": 839.09,
          "taker_buy_quote": 10638.7685
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 12.54,
          "high": 12.63,
          "low": 12.52,
          "close": 12.59,
          "volume": 726.18,
          "close_time": 1768003199999,
          "quote_volume": 9139.5912,
          "trades": 71,
          "taker_buy_base": 397.55,
          "taker_buy_quote": 5010.8141
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 12.59,
          "high": 12.6,
          "low": 12.5,
          "close": 12.55,
          "volume": 476.02,
          "close_time": 1768017599999,
          "quote_volume": 5974.5227,
          "trades": 67,
          "taker_buy_base": 306.52,
          "taker_buy_quote": 3846.208
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 12.52,
          "high": 12.59,
          "low": 12.48,
          "close": 12.58,
          "volume": 249.53,
          "close_time": 1768031999999,
          "quote_volume": 3122.9507,
          "trades": 40,
          "taker_buy_base": 132.76,
          "taker_buy_quote": 1662.2362
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 12.59,
          "high": 12.61,
          "low": 12.56,
          "close": 12.58,
          "volume": 86.01,
          "close_time": 1768046399999,
          "quote_volume": 1083.1883,
          "trades": 24,
          "taker_buy_base": 26.72,
          "taker_buy_quote": 336.4902
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 12.63,
          "high": 12.7,
          "low": 12.61,
          "close": 12.61,
          "volume": 2289.1,
          "close_time": 1768060799999,
          "quote_volume": 28934.997,
          "trades": 70,
          "taker_buy_base": 322.39,
          "taker_buy_quote": 4076.6673
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 12.59,
          "high": 12.65,
          "low": 12.51,
          "close": 12.65,
          "volume": 275.75,
          "close_time": 1768075199999,
          "quote_volume": 3473.3631,
          "trades": 34,
          "taker_buy_base": 162.61,
          "taker_buy_quote": 2048.6701
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 12.67,
          "high": 12.73,
          "low": 12.5,
          "close": 12.54,
          "volume": 397.2,
          "close_time": 1768089599999,
          "quote_volume": 5003.6974,
          "trades": 76,
          "taker_buy_base": 175.54,
          "taker_buy_quote": 2214.5756
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 12.52,
          "high": 12.56,
          "low": 12.5,
          "close": 12.55,
          "volume": 417.53,
          "close_time": 1768103999999,
          "quote_volume": 5233.6044,
          "trades": 94,
          "taker_buy_base": 130.53,
          "taker_buy_quote": 1636.4937
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 12.55,
          "high": 12.55,
          "low": 12.5,
          "close": 12.53,
          "volume": 182.68,
          "close_time": 1768118399999,
          "quote_volume": 2289.0122,
          "trades": 30,
          "taker_buy_base": 45.57,
          "taker_buy_quote": 571.4403
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 12.52,
          "high": 12.55,
          "low": 12.51,
          "close": 12.53,
          "volume": 659.44,
          "close_time": 1768132799999,
          "quote_volume": 8262.3042,
          "trades": 51,
          "taker_buy_base": 276.54,
          "taker_buy_quote": 3464.1166
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 12.55,
          "high": 12.6,
          "low": 12.39,
          "close": 12.41,
          "volume": 1364.51,
          "close_time": 1768147199999,
          "quote_volume": 17097.0285,
          "trades": 109,
          "taker_buy_base": 295.72,
          "taker_buy_quote": 3712.9407
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 12.44,
          "high": 12.56,
          "low": 12.41,
          "close": 12.45,
          "volume": 437.47,
          "close_time": 1768161599999,
          "quote_volume": 5469.8363,
          "trades": 66,
          "taker_buy_base": 133.89,
          "taker_buy_quote": 1670.7889
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 12.46,
          "high": 12.46,
          "low": 12.2,
          "close": 12.33,
          "volume": 2525.52,
          "close_time": 1768175999999,
          "quote_volume": 30989.8487,
          "trades": 155,
          "taker_buy_base": 1804.18,
          "taker_buy_quote": 22111.1314
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 12.35,
          "high": 12.69,
          "low": 12.26,
          "close": 12.55,
          "volume": 1903.68,
          "close_time": 1768190399999,
          "quote_volume": 23833.2142,
          "trades": 242,
          "taker_buy_base": 538.89,
          "taker_buy_quote": 6747.2394
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 12.54,
          "high": 12.61,
          "low": 12.34,
          "close": 12.35,
          "volume": 2078.47,
          "close_time": 1768204799999,
          "quote_volume": 26040.3652,
          "trades": 188,
          "taker_buy_base": 383.8,
          "taker_buy_quote": 4791.9076
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 12.36,
          "high": 12.4,
          "low": 12.22,
          "close": 12.31,
          "volume": 1139.38,
          "close_time": 1768219199999,
          "quote_volume": 13999.2176,
          "trades": 108,
          "taker_buy_base": 604.05,
          "taker_buy_quote": 7428.5222
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 12.31,
          "high": 12.37,
          "low": 12.08,
          "close": 12.37,
          "volume": 1018.82,
          "close_time": 1768233599999,
          "quote_volume": 12449.467,
          "trades": 131,
          "taker_buy_base": 431.49,
          "taker_buy_quote": 5277.3347
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 12.38,
          "high": 12.45,
          "low": 12.26,
          "close": 12.32,
          "volume": 1992.69,
          "close_time": 1768247999999,
          "quote_volume": 24561.9481,
          "trades": 173,
          "taker_buy_base": 1289.15,
          "taker_buy_quote": 15893.1994
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 12.38,
          "high": 12.38,
          "low": 12.18,
          "close": 12.25,
          "volume": 1130.78,
          "close_time": 1768262399999,
          "quote_volume": 13867.1147,
          "trades": 86,
          "taker_buy_base": 447.83,
          "taker_buy_quote": 5496.1806
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 12.25,
          "high": 12.34,
          "low": 12.23,
          "close": 12.31,
          "volume": 1445.63,
          "close_time": 1768276799999,
          "quote_volume": 17732.5927,
          "trades": 78,
          "taker_buy_base": 521.19,
          "taker_buy_quote": 6397.0333
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 12.35,
          "high": 12.51,
          "low": 12.35,
          "close": 12.42,
          "volume": 3509.47,
          "close_time": 1768291199999,
          "quote_volume": 43712.4775,
          "trades": 113,
          "taker_buy_base": 2870.37,
          "taker_buy_quote": 35753.8288
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 12.42,
          "high": 12.6,
          "low": 12.42,
          "close": 12.58,
          "volume": 1976.54,
          "close_time": 1768305599999,
          "quote_volume": 24727.0402,
          "trades": 116,
          "taker_buy_base": 914.51,
          "taker_buy_quote": 11431.5022
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 12.57,
          "high": 13.07,
          "low": 12.57,
          "close": 13.07,
          "volume": 2528.86,
          "close_time": 1768319999999,
          "quote_volume": 32343.444,
          "trades": 280,
          "taker_buy_base": 1580.84,
          "taker_buy_quote": 20198.8608
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 13.07,
          "high": 13.2,
          "low": 12.91,
          "close": 13.02,
          "volume": 1034.81,
          "close_time": 1768334399999,
          "quote_volume": 13505.1316,
          "trades": 261,
          "taker_buy_base": 526.89,
          "taker_buy_quote": 6883.7133
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 13.05,
          "high": 13.49,
          "low": 12.94,
          "close": 13.27,
          "volume": 3370.45,
          "close_time": 1768348799999,
          "quote_volume": 44981.9849,
          "trades": 458,
          "taker_buy_base": 1642.99,
          "taker_buy_quote": 21941.4373
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 13.32,
          "high": 13.39,
          "low": 13.23,
          "close": 13.33,
          "volume": 4646.51,
          "close_time": 1768363199999,
          "quote_volume": 61945.2596,
          "trades": 214,
          "taker_buy_base": 1165.06,
          "taker_buy_quote": 15535.5254
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 13.34,
          "high": 13.35,
          "low": 13.16,
          "close": 13.24,
          "volume": 833.8,
          "close_time": 1768377599999,
          "quote_volume": 11037.588,
          "trades": 111,
          "taker_buy_base": 485.22,
          "taker_buy_quote": 6426.6813
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 13.24,
          "high": 13.31,
          "low": 13.1,
          "close": 13.12,
          "volume": 1938.74,
          "close_time": 1768391999999,
          "quote_volume": 25647.7859,
          "trades": 142,
          "taker_buy_base": 643.82,
          "taker_buy_quote": 8534.9465
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 13.14,
          "high": 13.42,
          "low": 13.09,
          "close": 13.36,
          "volume": 2522.39,
          "close_time": 1768406399999,
          "quote_volume": 33368.5066,
          "trades": 247,
          "taker_buy_base": 1854.45,
          "taker_buy_quote": 24525.1026
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 13.41,
          "high": 13.5,
          "low": 13.09,
          "close": 13.26,
          "volume": 2544.43,
          "close_time": 1768420799999,
          "quote_volume": 33917.8355,
          "trades": 266,
          "taker_buy_base": 1446.38,
          "taker_buy_quote": 19269.4388
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 13.27,
          "high": 13.33,
          "low": 13.11,
          "close": 13.22,
          "volume": 2791.39,
          "close_time": 1768435199999,
          "quote_volume": 36939.0824,
          "trades": 179,
          "taker_buy_base": 669.82,
          "taker_buy_quote": 8861.4368
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 12.82,
          "close": 12.86,
          "volume": 4250.91,
          "close_time": 1768449599999,
          "quote_volume": 55494.3016,
          "trades": 314,
          "taker_buy_base": 959.57,
          "taker_buy_quote": 12501.2166
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 12.86,
          "high": 13.09,
          "low": 12.86,
          "close": 13.05,
          "volume": 580.38,
          "close_time": 1768463999999,
          "quote_volume": 7535.2289,
          "trades": 100,
          "taker_buy_base": 371.03,
          "taker_buy_quote": 4819.5279
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 13.02,
          "high": 13.07,
          "low": 12.93,
          "close": 12.96,
          "volume": 2861.66,
          "close_time": 1768478399999,
          "quote_volume": 37072.0493,
          "trades": 135,
          "taker_buy_base": 1063.12,
          "taker_buy_quote": 13775.9067
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 13.0,
          "high": 13.07,
          "low": 12.64,
          "close": 12.82,
          "volume": 2504.71,
          "close_time": 1768492799999,
          "quote_volume": 32325.5739,
          "trades": 187,
          "taker_buy_base": 1732.06,
          "taker_buy_quote": 22387.4581
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 12.84,
          "high": 12.85,
          "low": 12.48,
          "close": 12.54,
          "volume": 3253.69,
          "close_time": 1768507199999,
          "quote_volume": 41234.0559,
          "trades": 219,
          "taker_buy_base": 2244.16,
          "taker_buy_quote": 28513.169
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 12.52,
          "high": 12.64,
          "low": 12.43,
          "close": 12.63,
          "volume": 764.95,
          "close_time": 1768521599999,
          "quote_volume": 9630.1336,
          "trades": 66,
          "taker_buy_base": 549.4,
          "taker_buy_quote": 6916.2158
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 12.64,
          "high": 12.7,
          "low": 12.57,
          "close": 12.64,
          "volume": 3168.68,
          "close_time": 1768535999999,
          "quote_volume": 39965.856,
          "trades": 187,
          "taker_buy_base": 2059.48,
          "taker_buy_quote": 25978.5741
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 12.65,
          "high": 12.66,
          "low": 12.56,
          "close": 12.59,
          "volume": 492.07,
          "close_time": 1768550399999,
          "quote_volume": 6208.3952,
          "trades": 41,
          "taker_buy_base": 285.75,
          "taker_buy_quote": 3609.2367
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 12.6,
          "high": 12.61,
          "low": 12.53,
          "close": 12.55,
          "volume": 1305.31,
          "close_time": 1768564799999,
          "quote_volume": 16398.0677,
          "trades": 84,
          "taker_buy_base": 622.45,
          "taker_buy_quote": 7824.9132
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 12.57,
          "high": 12.59,
          "low": 12.26,
          "close": 12.31,
          "volume": 1586.43,
          "close_time": 1768579199999,
          "quote_volume": 19801.5557,
          "trades": 222,
          "taker_buy_base": 570.42,
          "taker_buy_quote": 7137.6944
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 12.31,
          "high": 12.48,
          "low": 12.3,
          "close": 12.38,
          "volume": 1199.48,
          "close_time": 1768593599999,
          "quote_volume": 14886.6806,
          "trades": 127,
          "taker_buy_base": 678.87,
          "taker_buy_quote": 8421.2952
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 12.45,
          "high": 12.87,
          "low": 12.43,
          "close": 12.77,
          "volume": 2390.64,
          "close_time": 1768607999999,
          "quote_volume": 30524.9078,
          "trades": 235,
          "taker_buy_base": 1252.24,
          "taker_buy_quote": 15987.6284
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 12.76,
          "high": 12.87,
          "low": 12.7,
          "close": 12.72,
          "volume": 1846.3,
          "close_time": 1768622399999,
          "quote_volume": 23611.3791,
          "trades": 164,
          "taker_buy_base": 777.38,
          "taker_buy_quote": 9953.3617
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 12.7,
          "high": 12.95,
          "low": 12.7,
          "close": 12.93,
          "volume": 1166.66,
          "close_time": 1768636799999,
          "quote_volume": 15017.2231,
          "trades": 131,
          "taker_buy_base": 574.33,
          "taker_buy_quote": 7396.7632
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 12.94,
          "high": 13.02,
          "low": 12.84,
          "close": 12.85,
          "volume": 1677.89,
          "close_time": 1768651199999,
          "quote_volume": 21690.6733,
          "trades": 156,
          "taker_buy_base": 653.94,
          "taker_buy_quote": 8461.8427
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 12.83,
          "high": 13.18,
          "low": 12.83,
          "close": 13.09,
          "volume": 4116.61,
          "close_time": 1768665599999,
          "quote_volume": 53690.8191,
          "trades": 232,
          "taker_buy_base": 1999.4,
          "taker_buy_quote": 26072.2957
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 13.08,
          "high": 13.09,
          "low": 12.93,
          "close": 12.98,
          "volume": 2784.83,
          "close_time": 1768679999999,
          "quote_volume": 36194.8032,
          "trades": 190,
          "taker_buy_base": 1220.55,
          "taker_buy_quote": 15862.1883
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 13.02,
          "high": 13.03,
          "low": 12.82,
          "close": 12.84,
          "volume": 1929.08,
          "close_time": 1768694399999,
          "quote_volume": 24921.3067,
          "trades": 118,
          "taker_buy_base": 1097.2,
          "taker_buy_quote": 14175.7801
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 12.86,
          "high": 12.91,
          "low": 12.74,
          "close": 12.81,
          "volume": 1694.41,
          "close_time": 1768708799999,
          "quote_volume": 21744.0642,
          "trades": 227,
          "taker_buy_base": 912.89,
          "taker_buy_quote": 11715.0108
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 12.77,
          "high": 12.79,
          "low": 12.68,
          "close": 12.76,
          "volume": 648.41,
          "close_time": 1768723199999,
          "quote_volume": 8258.8815,
          "trades": 105,
          "taker_buy_base": 381.95,
          "taker_buy_quote": 4865.9433
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 12.73,
          "high": 12.81,
          "low": 12.72,
          "close": 12.73,
          "volume": 1471.61,
          "close_time": 1768737599999,
          "quote_volume": 18771.9788,
          "trades": 101,
          "taker_buy_base": 895.15,
          "taker_buy_quote": 11429.3379
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 12.73,
          "high": 12.75,
          "low": 12.61,
          "close": 12.72,
          "volume": 1760.84,
          "close_time": 1768751999999,
          "quote_volume": 22361.1837,
          "trades": 171,
          "taker_buy_base": 746.75,
          "taker_buy_quote": 9485.4044
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 12.75,
          "high": 12.81,
          "low": 12.68,
          "close": 12.74,
          "volume": 396.53,
          "close_time": 1768766399999,
          "quote_volume": 5045.3805,
          "trades": 82,
          "taker_buy_base": 336.81,
          "taker_buy_quote": 4284.6465
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 12.73,
          "high": 12.81,
          "low": 12.21,
          "close": 12.24,
          "volume": 4467.81,
          "close_time": 1768780799999,
          "quote_volume": 56411.7987,
          "trades": 451,
          "taker_buy_base": 1608.05,
          "taker_buy_quote": 20398.2474
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 10.47,
          "close": 11.94,
          "volume": 18134.93,
          "close_time": 1768795199999,
          "quote_volume": 213162.1511,
          "trades": 1856,
          "taker_buy_base": 6672.57,
          "taker_buy_quote": 78404.7727
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 11.92,
          "high": 12.03,
          "low": 11.84,
          "close": 11.88,
          "volume": 1781.9,
          "close_time": 1768809599999,
          "quote_volume": 21208.2115,
          "trades": 367,
          "taker_buy_base": 653.22,
          "taker_buy_quote": 7784.7935
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 11.87,
          "high": 12.0,
          "low": 11.82,
          "close": 11.94,
          "volume": 6240.11,
          "close_time": 1768823999999,
          "quote_volume": 73980.6256,
          "trades": 252,
          "taker_buy_base": 4221.7,
          "taker_buy_quote": 49969.7942
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 11.95,
          "high": 11.96,
          "low": 11.86,
          "close": 11.92,
          "volume": 1616.02,
          "close_time": 1768838399999,
          "quote_volume": 19252.8042,
          "trades": 180,
          "taker_buy_base": 1104.36,
          "taker_buy_quote": 13160.8597
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 11.9,
          "high": 12.11,
          "low": 11.9,
          "close": 12.08,
          "volume": 1436.76,
          "close_time": 1768852799999,
          "quote_volume": 17224.7868,
          "trades": 136,
          "taker_buy_base": 905.33,
          "taker_buy_quote": 10838.4645
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 12.06,
          "high": 12.06,
          "low": 11.94,
          "close": 12.04,
          "volume": 991.66,
          "close_time": 1768867199999,
          "quote_volume": 11911.8739,
          "trades": 100,
          "taker_buy_base": 493.64,
          "taker_buy_quote": 5933.9047
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.02,
          "high": 12.06,
          "low": 11.96,
          "close": 12.01,
          "volume": 879.29,
          "close_time": 1768881599999,
          "quote_volume": 10544.019,
          "trades": 143,
          "taker_buy_base": 497.58,
          "taker_buy_quote": 5967.7026
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 11.97,
          "high": 12.0,
          "low": 11.8,
          "close": 11.8,
          "volume": 2332.29,
          "close_time": 1768895999999,
          "quote_volume": 27782.3068,
          "trades": 194,
          "taker_buy_base": 1005.82,
          "taker_buy_quote": 12004.5689
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 11.8,
          "high": 11.88,
          "low": 11.7,
          "close": 11.75,
          "volume": 1998.34,
          "close_time": 1768910399999,
          "quote_volume": 23541.998,
          "trades": 167,
          "taker_buy_base": 1423.21,
          "taker_buy_quote": 16775.1743
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 11.77,
          "high": 11.83,
          "low": 11.64,
          "close": 11.64,
          "volume": 1728.04,
          "close_time": 1768924799999,
          "quote_volume": 20270.6525,
          "trades": 154,
          "taker_buy_base": 711.83,
          "taker_buy_quote": 8346.8872
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 11.67,
          "high": 11.71,
          "low": 11.42,
          "close": 11.5,
          "volume": 2053.56,
          "close_time": 1768939199999,
          "quote_volume": 23649.1916,
          "trades": 198,
          "taker_buy_base": 1247.29,
          "taker_buy_quote": 14364.9805
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 11.5,
          "high": 11.57,
          "low": 11.34,
          "close": 11.53,
          "volume": 1455.46,
          "close_time": 1768953599999,
          "quote_volume": 16743.1639,
          "trades": 139,
          "taker_buy_base": 464.77,
          "taker_buy_quote": 5351.3396
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 11.53,
          "high": 11.82,
          "low": 11.52,
          "close": 11.76,
          "volume": 2029.18,
          "close_time": 1768967999999,
          "quote_volume": 23791.9271,
          "trades": 260,
          "taker_buy_base": 855.6,
          "taker_buy_quote": 9992.5132
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 11.74,
          "high": 11.8,
          "low": 11.74,
          "close": 11.78,
          "volume": 1202.34,
          "close_time": 1768982399999,
          "quote_volume": 14154.4112,
          "trades": 89,
          "taker_buy_base": 578.2,
          "taker_buy_quote": 6806.8278
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 11.78,
          "high": 11.79,
          "low": 11.55,
          "close": 11.55,
          "volume": 993.54,
          "close_time": 1768996799999,
          "quote_volume": 11601.4413,
          "trades": 91,
          "taker_buy_base": 633.25,
          "taker_buy_quote": 7407.5552
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 11.57,
          "high": 11.77,
          "low": 11.48,
          "close": 11.75,
          "volume": 4801.21,
          "close_time": 1769011199999,
          "quote_volume": 55869.1345,
          "trades": 309,
          "taker_buy_base": 2624.41,
          "taker_buy_quote": 30537.7593
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 11.75,
          "high": 11.88,
          "low": 11.31,
          "close": 11.86,
          "volume": 2041.09,
          "close_time": 1769025599999,
          "quote_volume": 23461.3111,
          "trades": 340,
          "taker_buy_base": 1334.54,
          "taker_buy_quote": 15375.8988
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 11.89,
          "high": 12.01,
          "low": 11.64,
          "close": 11.65,
          "volume": 1255.41,
          "close_time": 1769039999999,
          "quote_volume": 14873.2715,
          "trades": 327,
          "taker_buy_base": 615.98,
          "taker_buy_quote": 7309.2437
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 11.68,
          "high": 11.8,
          "low": 11.65,
          "close": 11.72,
          "volume": 1401.33,
          "close_time": 1769054399999,
          "quote_volume": 16446.2978,
          "trades": 183,
          "taker_buy_base": 700.71,
          "taker_buy_quote": 8224.9009
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 11.71,
          "high": 11.76,
          "low": 11.63,
          "close": 11.63,
          "volume": 555.65,
          "close_time": 1769068799999,
          "quote_volume": 6498.1365,
          "trades": 83,
          "taker_buy_base": 335.64,
          "taker_buy_quote": 3927.4114
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 11.66,
          "high": 11.74,
          "low": 11.56,
          "close": 11.56,
          "volume": 2045.97,
          "close_time": 1769083199999,
          "quote_volume": 23818.4958,
          "trades": 173,
          "taker_buy_base": 1185.11,
          "taker_buy_quote": 13802.5214
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 11.56,
          "high": 11.6,
          "low": 11.42,
          "close": 11.54,
          "volume": 1111.79,
          "close_time": 1769097599999,
          "quote_volume": 12828.358,
          "trades": 141,
          "taker_buy_base": 614.91,
          "taker_buy_quote": 7106.5561
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 11.54,
          "high": 11.61,
          "low": 11.51,
          "close": 11.58,
          "volume": 428.09,
          "close_time": 1769111999999,
          "quote_volume": 4949.3989,
          "trades": 77,
          "taker_buy_base": 272.69,
          "taker_buy_quote": 3152.9558
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 11.54,
          "high": 11.57,
          "low": 11.48,
          "close": 11.57,
          "volume": 451.5,
          "close_time": 1769126399999,
          "quote_volume": 5213.9253,
          "trades": 38,
          "taker_buy_base": 162.84,
          "taker_buy_quote": 1881.3035
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 11.58,
          "high": 11.73,
          "low": 11.56,
          "close": 11.69,
          "volume": 752.14,
          "close_time": 1769140799999,
          "quote_volume": 8748.0239,
          "trades": 133,
          "taker_buy_base": 310.4,
          "taker_buy_quote": 3608.0004
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 11.68,
          "high": 11.77,
          "low": 11.66,
          "close": 11.73,
          "volume": 1528.47,
          "close_time": 1769155199999,
          "quote_volume": 17906.8476,
          "trades": 98,
          "taker_buy_base": 681.35,
          "taker_buy_quote": 7988.8086
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 11.73,
          "high": 11.74,
          "low": 11.6,
          "close": 11.72,
          "volume": 2105.21,
          "close_time": 1769169599999,
          "quote_volume": 24576.5036,
          "trades": 93,
          "taker_buy_base": 692.02,
          "taker_buy_quote": 8076.9632
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 11.72,
          "high": 11.73,
          "low": 11.48,
          "close": 11.65,
          "volume": 1211.61,
          "close_time": 1769183999999,
          "quote_volume": 14077.5981,
          "trades": 126,
          "taker_buy_base": 240.98,
          "taker_buy_quote": 2796.7237
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 11.65,
          "high": 11.82,
          "low": 11.59,
          "close": 11.62,
          "volume": 1353.47,
          "close_time": 1769198399999,
          "quote_volume": 15831.8729,
          "trades": 130,
          "taker_buy_base": 1063.02,
          "taker_buy_quote": 12440.4968
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 11.61,
          "high": 11.66,
          "low": 11.56,
          "close": 11.66,
          "volume": 1565.61,
          "close_time": 1769212799999,
          "quote_volume": 18166.3353,
          "trades": 103,
          "taker_buy_base": 686.14,
          "taker_buy_quote": 7960.0124
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 11.66,
          "high": 11.71,
          "low": 11.6,
          "close": 11.66,
          "volume": 1242.74,
          "close_time": 1769227199999,
          "quote_volume": 14449.8642,
          "trades": 219,
          "taker_buy_base": 1012.84,
          "taker_buy_quote": 11775.655
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 11.67,
          "high": 11.7,
          "low": 11.64,
          "close": 11.65,
          "volume": 453.52,
          "close_time": 1769241599999,
          "quote_volume": 5292.1282,
          "trades": 71,
          "taker_buy_base": 416.1,
          "taker_buy_quote": 4856.0678
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 11.64,
          "high": 11.7,
          "low": 11.64,
          "close": 11.68,
          "volume": 642.09,
          "close_time": 1769255999999,
          "quote_volume": 7486.0554,
          "trades": 72,
          "taker_buy_base": 301.37,
          "taker_buy_quote": 3514.3828
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 11.69,
          "high": 11.69,
          "low": 11.6,
          "close": 11.6,
          "volume": 258.05,
          "close_time": 1769270399999,
          "quote_volume": 3008.0062,
          "trades": 46,
          "taker_buy_base": 88.23,
          "taker_buy_quote": 1028.5625
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 11.56,
          "high": 11.61,
          "low": 11.54,
          "close": 11.59,
          "volume": 361.71,
          "close_time": 1769284799999,
          "quote_volume": 4185.2253,
          "trades": 82,
          "taker_buy_base": 210.43,
          "taker_buy_quote": 2435.2781
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 11.59,
          "high": 11.61,
          "low": 11.57,
          "close": 11.57,
          "volume": 169.65,
          "close_time": 1769299199999,
          "quote_volume": 1966.0556,
          "trades": 52,
          "taker_buy_base": 107.75,
          "taker_buy_quote": 1248.5443
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 11.57,
          "high": 11.59,
          "low": 11.44,
          "close": 11.45,
          "volume": 708.44,
          "close_time": 1769313599999,
          "quote_volume": 8174.867,
          "trades": 181,
          "taker_buy_base": 268.51,
          "taker_buy_quote": 3096.9798
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 11.46,
          "high": 11.5,
          "low": 11.45,
          "close": 11.48,
          "volume": 499.87,
          "close_time": 1769327999999,
          "quote_volume": 5736.5369,
          "trades": 55,
          "taker_buy_base": 291.53,
          "taker_buy_quote": 3345.9504
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 11.48,
          "high": 11.59,
          "low": 11.42,
          "close": 11.49,
          "volume": 1453.89,
          "close_time": 1769342399999,
          "quote_volume": 16734.8666,
          "trades": 136,
          "taker_buy_base": 643.48,
          "taker_buy_quote": 7396.6372
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 11.5,
          "high": 11.5,
          "low": 11.39,
          "close": 11.41,
          "volume": 526.62,
          "close_time": 1769356799999,
          "quote_volume": 6029.0046,
          "trades": 82,
          "taker_buy_base": 296.61,
          "taker_buy_quote": 3399.1265
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 11.38,
          "high": 11.39,
          "low": 11.0,
          "close": 11.06,
          "volume": 4738.45,
          "close_time": 1769371199999,
          "quote_volume": 53033.0441,
          "trades": 576,
          "taker_buy_base": 2218.06,
          "taker_buy_quote": 24903.6347
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 11.09,
          "high": 11.19,
          "low": 11.01,
          "close": 11.13,
          "volume": 1577.95,
          "close_time": 1769385599999,
          "quote_volume": 17535.9666,
          "trades": 197,
          "taker_buy_base": 521.08,
          "taker_buy_quote": 5787.3515
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.13,
          "high": 11.36,
          "low": 11.11,
          "close": 11.28,
          "volume": 391.24,
          "close_time": 1769399999999,
          "quote_volume": 4407.0632,
          "trades": 102,
          "taker_buy_base": 146.11,
          "taker_buy_quote": 1643.7895
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 11.29,
          "high": 11.42,
          "low": 11.27,
          "close": 11.37,
          "volume": 2719.97,
          "close_time": 1769414399999,
          "quote_volume": 30823.895,
          "trades": 182,
          "taker_buy_base": 863.26,
          "taker_buy_quote": 9779.3045
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 11.36,
          "high": 11.44,
          "low": 11.29,
          "close": 11.31,
          "volume": 1209.62,
          "close_time": 1769428799999,
          "quote_volume": 13726.1929,
          "trades": 106,
          "taker_buy_base": 889.6,
          "taker_buy_quote": 10095.0736
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 11.32,
          "high": 11.52,
          "low": 11.3,
          "close": 11.36,
          "volume": 1637.11,
          "close_time": 1769443199999,
          "quote_volume": 18599.2731,
          "trades": 112,
          "taker_buy_base": 757.17,
          "taker_buy_quote": 8603.6307
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 11.4,
          "high": 11.41,
          "low": 11.28,
          "close": 11.37,
          "volume": 1027.3,
          "close_time": 1769457599999,
          "quote_volume": 11676.3775,
          "trades": 89,
          "taker_buy_base": 643.85,
          "taker_buy_quote": 7315.1874
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 11.35,
          "high": 11.44,
          "low": 11.31,
          "close": 11.39,
          "volume": 320.63,
          "close_time": 1769471999999,
          "quote_volume": 3640.4239,
          "trades": 29,
          "taker_buy_base": 122.15,
          "taker_buy_quote": 1390.3802
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.38,
          "high": 11.44,
          "low": 11.35,
          "close": 11.37,
          "volume": 956.42,
          "close_time": 1769486399999,
          "quote_volume": 10889.8558,
          "trades": 58,
          "taker_buy_base": 288.27,
          "taker_buy_quote": 3282.51
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 11.36,
          "high": 11.39,
          "low": 11.33,
          "close": 11.37,
          "volume": 304.08,
          "close_time": 1769500799999,
          "quote_volume": 3454.0642,
          "trades": 32,
          "taker_buy_base": 288.64,
          "taker_buy_quote": 3278.6633
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 11.28,
          "high": 11.3,
          "low": 11.24,
          "close": 11.26,
          "volume": 1652.22,
          "close_time": 1769515199999,
          "quote_volume": 18595.542,
          "trades": 49,
          "taker_buy_base": 505.91,
          "taker_buy_quote": 5696.6457
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 11.25,
          "high": 11.3,
          "low": 11.21,
          "close": 11.3,
          "volume": 644.16,
          "close_time": 1769529599999,
          "quote_volume": 7244.9005,
          "trades": 43,
          "taker_buy_base": 366.26,
          "taker_buy_quote": 4119.618
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 11.29,
          "high": 11.47,
          "low": 11.25,
          "close": 11.46,
          "volume": 976.87,
          "close_time": 1769543999999,
          "quote_volume": 11127.5868,
          "trades": 68,
          "taker_buy_base": 733.07,
          "taker_buy_quote": 8348.3985
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 11.48,
          "high": 11.62,
          "low": 11.48,
          "close": 11.58,
          "volume": 1024.63,
          "close_time": 1769558399999,
          "quote_volume": 11851.6273,
          "trades": 73,
          "taker_buy_base": 195.53,
          "taker_buy_quote": 2260.2839
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 11.59,
          "high": 11.59,
          "low": 11.5,
          "close": 11.53,
          "volume": 105.91,
          "close_time": 1769572799999,
          "quote_volume": 1220.9659,
          "trades": 23,
          "taker_buy_base": 29.72,
          "taker_buy_quote": 343.0703
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 11.5,
          "high": 11.58,
          "low": 11.49,
          "close": 11.53,
          "volume": 553.08,
          "close_time": 1769587199999,
          "quote_volume": 6386.9404,
          "trades": 22,
          "taker_buy_base": 425.04,
          "taker_buy_quote": 4906.3928
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 11.51,
          "high": 11.58,
          "low": 11.49,
          "close": 11.52,
          "volume": 183.13,
          "close_time": 1769601599999,
          "quote_volume": 2113.7798,
          "trades": 33,
          "taker_buy_base": 93.32,
          "taker_buy_quote": 1077.2871
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 11.58,
          "high": 11.58,
          "low": 11.45,
          "close": 11.5,
          "volume": 156.48,
          "close_time": 1769615999999,
          "quote_volume": 1805.6888,
          "trades": 44,
          "taker_buy_base": 71.24,
          "taker_buy_quote": 821.4949
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 11.44,
          "high": 11.52,
          "low": 11.39,
          "close": 11.51,
          "volume": 548.4,
          "close_time": 1769630399999,
          "quote_volume": 6277.7535,
          "trades": 78,
          "taker_buy_base": 301.62,
          "taker_buy_quote": 3453.4981
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 11.52,
          "high": 11.58,
          "low": 11.44,
          "close": 11.53,
          "volume": 1022.23,
          "close_time": 1769644799999,
          "quote_volume": 11759.5833,
          "trades": 120,
          "taker_buy_base": 683.8,
          "taker_buy_quote": 7869.4021
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 11.5,
          "high": 11.5,
          "low": 11.27,
          "close": 11.28,
          "volume": 173.95,
          "close_time": 1769659199999,
          "quote_volume": 1972.5499,
          "trades": 35,
          "taker_buy_base": 44.39,
          "taker_buy_quote": 502.6229
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 11.26,
          "high": 11.29,
          "low": 11.23,
          "close": 11.27,
          "volume": 200.09,
          "close_time": 1769673599999,
          "quote_volume": 2254.1947,
          "trades": 31,
          "taker_buy_base": 77.39,
          "taker_buy_quote": 872.3136
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 11.24,
          "high": 11.25,
          "low": 11.15,
          "close": 11.17,
          "volume": 484.64,
          "close_time": 1769687999999,
          "quote_volume": 5439.8197,
          "trades": 57,
          "taker_buy_base": 100.91,
          "taker_buy_quote": 1132.0312
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 11.18,
          "high": 11.2,
          "low": 10.63,
          "close": 10.75,
          "volume": 1882.26,
          "close_time": 1769702399999,
          "quote_volume": 20702.1385,
          "trades": 230,
          "taker_buy_base": 1358.51,
          "taker_buy_quote": 14980.5179
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 10.74,
          "high": 10.92,
          "low": 10.58,
          "close": 10.68,
          "volume": 2092.04,
          "close_time": 1769716799999,
          "quote_volume": 22411.3906,
          "trades": 235,
          "taker_buy_base": 941.97,
          "taker_buy_quote": 10074.7479
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 10.68,
          "high": 10.86,
          "low": 10.67,
          "close": 10.8,
          "volume": 1354.69,
          "close_time": 1769731199999,
          "quote_volume": 14541.1171,
          "trades": 75,
          "taker_buy_base": 1062.3,
          "taker_buy_quote": 11416.6449
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 10.79,
          "high": 10.85,
          "low": 10.42,
          "close": 10.6,
          "volume": 3293.16,
          "close_time": 1769745599999,
          "quote_volume": 34868.93,
          "trades": 335,
          "taker_buy_base": 1773.66,
          "taker_buy_quote": 18715.4971
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 10.61,
          "high": 10.65,
          "low": 10.43,
          "close": 10.59,
          "volume": 2125.7,
          "close_time": 1769759999999,
          "quote_volume": 22417.7855,
          "trades": 134,
          "taker_buy_base": 900.05,
          "taker_buy_quote": 9502.8953
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 10.59,
          "high": 10.72,
          "low": 10.51,
          "close": 10.72,
          "volume": 3221.85,
          "close_time": 1769774399999,
          "quote_volume": 34038.0557,
          "trades": 180,
          "taker_buy_base": 1554.23,
          "taker_buy_quote": 16451.7021
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 10.73,
          "high": 10.77,
          "low": 10.6,
          "close": 10.69,
          "volume": 2641.8,
          "close_time": 1769788799999,
          "quote_volume": 28197.8308,
          "trades": 137,
          "taker_buy_base": 1516.85,
          "taker_buy_quote": 16210.6843
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 10.68,
          "high": 10.78,
          "low": 10.39,
          "close": 10.72,
          "volume": 4476.11,
          "close_time": 1769803199999,
          "quote_volume": 47754.4679,
          "trades": 182,
          "taker_buy_base": 1743.59,
          "taker_buy_quote": 18546.1292
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 10.72,
          "high": 10.72,
          "low": 10.54,
          "close": 10.57,
          "volume": 2416.68,
          "close_time": 1769817599999,
          "quote_volume": 25614.4675,
          "trades": 92,
          "taker_buy_base": 1337.25,
          "taker_buy_quote": 14191.4952
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.6,
          "high": 10.63,
          "low": 10.52,
          "close": 10.52,
          "volume": 1894.31,
          "close_time": 1769831999999,
          "quote_volume": 20041.2421,
          "trades": 68,
          "taker_buy_base": 1057.24,
          "taker_buy_quote": 11195.2873
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 10.53,
          "high": 10.57,
          "low": 10.31,
          "close": 10.36,
          "volume": 2391.55,
          "close_time": 1769846399999,
          "quote_volume": 24973.2787,
          "trades": 101,
          "taker_buy_base": 1118.47,
          "taker_buy_quote": 11646.3188
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 10.38,
          "high": 10.38,
          "low": 10.17,
          "close": 10.24,
          "volume": 3355.4,
          "close_time": 1769860799999,
          "quote_volume": 34472.0759,
          "trades": 160,
          "taker_buy_base": 1816.04,
          "taker_buy_quote": 18644.6931
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 10.25,
          "high": 10.25,
          "low": 9.74,
          "close": 9.99,
          "volume": 2596.51,
          "close_time": 1769875199999,
          "quote_volume": 26119.9285,
          "trades": 206,
          "taker_buy_base": 1187.82,
          "taker_buy_quote": 11976.2498
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 10.0,
          "high": 10.07,
          "low": 9.02,
          "close": 9.53,
          "volume": 9587.06,
          "close_time": 1769889599999,
          "quote_volume": 90494.7699,
          "trades": 741,
          "taker_buy_base": 4453.45,
          "taker_buy_quote": 42024.9143
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 9.53,
          "high": 9.81,
          "low": 9.4,
          "close": 9.74,
          "volume": 3668.21,
          "close_time": 1769903999999,
          "quote_volume": 35031.6186,
          "trades": 255,
          "taker_buy_base": 2459.19,
          "taker_buy_quote": 23524.8241
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 9.77,
          "high": 9.83,
          "low": 9.68,
          "close": 9.79,
          "volume": 1840.28,
          "close_time": 1769918399999,
          "quote_volume": 17979.366,
          "trades": 108,
          "taker_buy_base": 921.65,
          "taker_buy_quote": 9017.0413
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 9.8,
          "high": 9.88,
          "low": 9.79,
          "close": 9.88,
          "volume": 1157.17,
          "close_time": 1769932799999,
          "quote_volume": 11363.382,
          "trades": 67,
          "taker_buy_base": 378.91,
          "taker_buy_quote": 3722.1218
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 9.88,
          "high": 9.91,
          "low": 9.73,
          "close": 9.78,
          "volume": 2382.24,
          "close_time": 1769947199999,
          "quote_volume": 23447.121,
          "trades": 112,
          "taker_buy_base": 792.83,
          "taker_buy_quote": 7797.377
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 9.77,
          "high": 9.8,
          "low": 9.47,
          "close": 9.58,
          "volume": 1734.1,
          "close_time": 1769961599999,
          "quote_volume": 16760.7341,
          "trades": 106,
          "taker_buy_base": 1291.05,
          "taker_buy_quote": 12464.2869
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 9.55,
          "high": 9.68,
          "low": 9.46,
          "close": 9.52,
          "volume": 910.76,
          "close_time": 1769975999999,
          "quote_volume": 8731.7957,
          "trades": 84,
          "taker_buy_base": 574.59,
          "taker_buy_quote": 5502.4235
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 9.52,
          "high": 9.62,
          "low": 9.31,
          "close": 9.51,
          "volume": 1691.51,
          "close_time": 1769990399999,
          "quote_volume": 16104.126,
          "trades": 117,
          "taker_buy_base": 806.7,
          "taker_buy_quote": 7668.4702
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.51,
          "high": 9.74,
          "low": 9.23,
          "close": 9.55,
          "volume": 2049.74,
          "close_time": 1770004799999,
          "quote_volume": 19464.277,
          "trades": 153,
          "taker_buy_base": 756.57,
          "taker_buy_quote": 7205.2876
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 9.52,
          "high": 9.67,
          "low": 9.21,
          "close": 9.49,
          "volume": 5560.68,
          "close_time": 1770019199999,
          "quote_volume": 51940.7154,
          "trades": 192,
          "taker_buy_base": 2103.85,
          "taker_buy_quote": 19829.2597
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 9.48,
          "high": 9.62,
          "low": 9.42,
          "close": 9.59,
          "volume": 3522.67,
          "close_time": 1770033599999,
          "quote_volume": 33671.4878,
          "trades": 170,
          "taker_buy_base": 2203.42,
          "taker_buy_quote": 21046.644
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 9.58,
          "high": 9.92,
          "low": 9.58,
          "close": 9.86,
          "volume": 4257.01,
          "close_time": 1770047999999,
          "quote_volume": 41286.7831,
          "trades": 232,
          "taker_buy_base": 3425.54,
          "taker_buy_quote": 33237.564
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 9.87,
          "high": 9.88,
          "low": 9.79,
          "close": 9.82,
          "volume": 1508.87,
          "close_time": 1770062399999,
          "quote_volume": 14835.1737,
          "trades": 112,
          "taker_buy_base": 875.54,
          "taker_buy_quote": 8610.7651
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 9.77,
          "high": 9.86,
          "low": 9.75,
          "close": 9.81,
          "volume": 700.12,
          "close_time": 1770076799999,
          "quote_volume": 6864.6392,
          "trades": 68,
          "taker_buy_base": 514.09,
          "taker_buy_quote": 5038.4466
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 9.81,
          "high": 9.81,
          "low": 9.6,
          "close": 9.74,
          "volume": 1970.37,
          "close_time": 1770091199999,
          "quote_volume": 19133.9564,
          "trades": 70,
          "taker_buy_base": 1228.62,
          "taker_buy_quote": 11968.2114
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 9.72,
          "high": 9.79,
          "low": 9.66,
          "close": 9.75,
          "volume": 1851.37,
          "close_time": 1770105599999,
          "quote_volume": 18032.2468,
          "trades": 114,
          "taker_buy_base": 1082.17,
          "taker_buy_quote": 10551.3008
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 9.74,
          "high": 9.78,
          "low": 9.64,
          "close": 9.67,
          "volume": 1522.32,
          "close_time": 1770119999999,
          "quote_volume": 14797.7458,
          "trades": 74,
          "taker_buy_base": 922.64,
          "taker_buy_quote": 8972.0318
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 9.67,
          "high": 9.75,
          "low": 9.57,
          "close": 9.73,
          "volume": 2051.19,
          "close_time": 1770134399999,
          "quote_volume": 19833.9759,
          "trades": 126,
          "taker_buy_base": 1163.23,
          "taker_buy_quote": 11233.8453
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 9.74,
          "high": 9.74,
          "low": 9.19,
          "close": 9.56,
          "volume": 4530.55,
          "close_time": 1770148799999,
          "quote_volume": 42693.9368,
          "trades": 310,
          "taker_buy_base": 1895.27,
          "taker_buy_quote": 17787.3779
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 9.59,
          "high": 9.94,
          "low": 9.48,
          "close": 9.52,
          "volume": 2246.97,
          "close_time": 1770163199999,
          "quote_volume": 21807.0835,
          "trades": 195,
          "taker_buy_base": 743.32,
          "taker_buy_quote": 7237.9579
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.56,
          "high": 9.73,
          "low": 9.53,
          "close": 9.72,
          "volume": 1277.5,
          "close_time": 1770177599999,
          "quote_volume": 12334.24,
          "trades": 81,
          "taker_buy_base": 620.93,
          "taker_buy_quote": 5992.6808
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 9.72,
          "high": 9.77,
          "low": 9.64,
          "close": 9.72,
          "volume": 3907.34,
          "close_time": 1770191999999,
          "quote_volume": 37984.7983,
          "trades": 156,
          "taker_buy_base": 2480.66,
          "taker_buy_quote": 24145.8637
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 9.69,
          "high": 9.77,
          "low": 9.56,
          "close": 9.64,
          "volume": 3626.03,
          "close_time": 1770206399999,
          "quote_volume": 35068.8754,
          "trades": 191,
          "taker_buy_base": 1678.18,
          "taker_buy_quote": 16283.8652
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 9.59,
          "high": 9.61,
          "low": 9.23,
          "close": 9.3,
          "volume": 2312.62,
          "close_time": 1770220799999,
          "quote_volume": 21857.3084,
          "trades": 139,
          "taker_buy_base": 518.1,
          "taker_buy_quote": 4897.416
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 9.31,
          "high": 9.49,
          "low": 9.15,
          "close": 9.49,
          "volume": 1828.43,
          "close_time": 1770235199999,
          "quote_volume": 16911.6793,
          "trades": 200,
          "taker_buy_base": 1091.26,
          "taker_buy_quote": 10083.4093
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 9.43,
          "high": 9.45,
          "low": 9.19,
          "close": 9.32,
          "volume": 1346.41,
          "close_time": 1770249599999,
          "quote_volume": 12551.0757,
          "trades": 131,
          "taker_buy_base": 1086.6,
          "taker_buy_quote": 10128.01
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.32,
          "high": 9.57,
          "low": 9.24,
          "close": 9.26,
          "volume": 2604.9,
          "close_time": 1770263999999,
          "quote_volume": 24304.6358,
          "trades": 175,
          "taker_buy_base": 1808.16,
          "taker_buy_quote": 16883.2283
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 9.2,
          "high": 9.3,
          "low": 9.1,
          "close": 9.11,
          "volume": 1772.77,
          "close_time": 1770278399999,
          "quote_volume": 16291.2413,
          "trades": 163,
          "taker_buy_base": 1055.74,
          "taker_buy_quote": 9699.6658
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 9.12,
          "high": 9.24,
          "low": 8.86,
          "close": 8.95,
          "volume": 2023.39,
          "close_time": 1770292799999,
          "quote_volume": 18356.9583,
          "trades": 254,
          "taker_buy_base": 806.08,
          "taker_buy_quote": 7323.1148
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 8.97,
          "high": 9.07,
          "low": 8.34,
          "close": 8.55,
          "volume": 6903.48,
          "close_time": 1770307199999,
          "quote_volume": 60099.0102,
          "trades": 462,
          "taker_buy_base": 1655.46,
          "taker_buy_quote": 14358.8198
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 8.51,
          "high": 8.77,
          "low": 8.3,
          "close": 8.34,
          "volume": 14635.58,
          "close_time": 1770321599999,
          "quote_volume": 123345.4505,
          "trades": 419,
          "taker_buy_base": 11206.3,
          "taker_buy_quote": 94405.4532
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 8.34,
          "high": 8.39,
          "low": 7.9,
          "close": 8.0,
          "volume": 6634.39,
          "close_time": 1770335999999,
          "quote_volume": 53486.9539,
          "trades": 328,
          "taker_buy_base": 2133.28,
          "taker_buy_quote": 17150.7165
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.05,
          "high": 8.22,
          "low": 7.14,
          "close": 8.0,
          "volume": 11578.99,
          "close_time": 1770350399999,
          "quote_volume": 88891.774,
          "trades": 1169,
          "taker_buy_base": 6942.22,
          "taker_buy_quote": 53327.2533
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 8.01,
          "high": 8.37,
          "low": 7.98,
          "close": 8.15,
          "volume": 5149.69,
          "close_time": 1770364799999,
          "quote_volume": 42187.3568,
          "trades": 658,
          "taker_buy_base": 1767.68,
          "taker_buy_quote": 14543.9144
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 8.15,
          "high": 8.44,
          "low": 8.1,
          "close": 8.41,
          "volume": 5549.41,
          "close_time": 1770379199999,
          "quote_volume": 46302.8868,
          "trades": 1134,
          "taker_buy_base": 1714.92,
          "taker_buy_quote": 14304.9038
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 8.4,
          "high": 8.69,
          "low": 8.32,
          "close": 8.64,
          "volume": 11287.77,
          "close_time": 1770393599999,
          "quote_volume": 95450.4391,
          "trades": 1929,
          "taker_buy_base": 4814.55,
          "taker_buy_quote": 40799.6107
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 8.64,
          "high": 8.99,
          "low": 8.64,
          "close": 8.86,
          "volume": 4393.86,
          "close_time": 1770407999999,
          "quote_volume": 38949.1093,
          "trades": 250,
          "taker_buy_base": 2384.1,
          "taker_buy_quote": 21098.4396
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 8.84,
          "high": 8.94,
          "low": 8.75,
          "close": 8.85,
          "volume": 2044.74,
          "close_time": 1770422399999,
          "quote_volume": 18007.4036,
          "trades": 127,
          "taker_buy_base": 947.82,
          "taker_buy_quote": 8356.6328
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 8.81,
          "high": 8.84,
          "low": 8.66,
          "close": 8.82,
          "volume": 1032.79,
          "close_time": 1770436799999,
          "quote_volume": 9082.4474,
          "trades": 98,
          "taker_buy_base": 473.13,
          "taker_buy_quote": 4165.777
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 8.82,
          "high": 8.87,
          "low": 8.53,
          "close": 8.53,
          "volume": 889.0,
          "close_time": 1770451199999,
          "quote_volume": 7779.6792,
          "trades": 99,
          "taker_buy_base": 121.02,
          "taker_buy_quote": 1057.9793
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 8.52,
          "high": 8.61,
          "low": 8.49,
          "close": 8.56,
          "volume": 2090.67,
          "close_time": 1770465599999,
          "quote_volume": 17875.2534,
          "trades": 96,
          "taker_buy_base": 882.59,
          "taker_buy_quote": 7551.4001
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 8.58,
          "high": 8.79,
          "low": 8.55,
          "close": 8.67,
          "volume": 1237.38,
          "close_time": 1770479999999,
          "quote_volume": 10691.7893,
          "trades": 118,
          "taker_buy_base": 1055.95,
          "taker_buy_quote": 9121.2275
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 8.68,
          "high": 8.89,
          "low": 8.68,
          "close": 8.8,
          "volume": 1867.37,
          "close_time": 1770494399999,
          "quote_volume": 16445.354,
          "trades": 266,
          "taker_buy_base": 1176.76,
          "taker_buy_quote": 10361.0139
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.73,
          "close": 8.75,
          "volume": 544.13,
          "close_time": 1770508799999,
          "quote_volume": 4802.1579,
          "trades": 41,
          "taker_buy_base": 476.7,
          "taker_buy_quote": 4208.6947
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 8.76,
          "high": 8.76,
          "low": 8.68,
          "close": 8.68,
          "volume": 784.51,
          "close_time": 1770523199999,
          "quote_volume": 6853.2531,
          "trades": 48,
          "taker_buy_base": 132.21,
          "taker_buy_quote": 1153.4993
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.63,
          "close": 8.63,
          "volume": 234.25,
          "close_time": 1770537599999,
          "quote_volume": 2032.4867,
          "trades": 39,
          "taker_buy_base": 183.73,
          "taker_buy_quote": 1594.945
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 8.65,
          "high": 8.77,
          "low": 8.62,
          "close": 8.74,
          "volume": 1134.04,
          "close_time": 1770551999999,
          "quote_volume": 9865.2727,
          "trades": 38,
          "taker_buy_base": 539.06,
          "taker_buy_quote": 4696.6347
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 8.73,
          "high": 8.76,
          "low": 8.65,
          "close": 8.66,
          "volume": 2830.21,
          "close_time": 1770566399999,
          "quote_volume": 24643.9611,
          "trades": 121,
          "taker_buy_base": 2223.98,
          "taker_buy_quote": 19371.4813
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 8.66,
          "high": 8.68,
          "low": 8.48,
          "close": 8.68,
          "volume": 588.51,
          "close_time": 1770580799999,
          "quote_volume": 5064.9794,
          "trades": 41,
          "taker_buy_base": 252.05,
          "taker_buy_quote": 2174.5723
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.53,
          "close": 8.55,
          "volume": 655.17,
          "close_time": 1770595199999,
          "quote_volume": 5612.2822,
          "trades": 67,
          "taker_buy_base": 364.19,
          "taker_buy_quote": 3118.4406
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 8.58,
          "high": 8.67,
          "low": 8.54,
          "close": 8.67,
          "volume": 705.62,
          "close_time": 1770609599999,
          "quote_volume": 6046.5983,
          "trades": 60,
          "taker_buy_base": 574.83,
          "taker_buy_quote": 4924.9743
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 8.64,
          "high": 8.64,
          "low": 8.51,
          "close": 8.51,
          "volume": 226.46,
          "close_time": 1770623999999,
          "quote_volume": 1938.3391,
          "trades": 32,
          "taker_buy_base": 76.21,
          "taker_buy_quote": 656.4706
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 8.51,
          "high": 8.74,
          "low": 8.21,
          "close": 8.3,
          "volume": 3079.93,
          "close_time": 1770638399999,
          "quote_volume": 25601.5456,
          "trades": 300,
          "taker_buy_base": 2171.16,
          "taker_buy_quote": 18034.9209
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 8.3,
          "high": 8.75,
          "low": 8.3,
          "close": 8.49,
          "volume": 2484.71,
          "close_time": 1770652799999,
          "quote_volume": 20823.7906,
          "trades": 283,
          "taker_buy_base": 1216.54,
          "taker_buy_quote": 10202.2337
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 8.51,
          "high": 8.69,
          "low": 8.51,
          "close": 8.64,
          "volume": 1264.56,
          "close_time": 1770667199999,
          "quote_volume": 10885.4021,
          "trades": 61,
          "taker_buy_base": 353.68,
          "taker_buy_quote": 3060.6529
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.6,
          "close": 8.61,
          "volume": 197.09,
          "close_time": 1770681599999,
          "quote_volume": 1702.9257,
          "trades": 33,
          "taker_buy_base": 173.24,
          "taker_buy_quote": 1497.0968
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 8.6,
          "high": 8.62,
          "low": 8.46,
          "close": 8.48,
          "volume": 171.02,
          "close_time": 1770695999999,
          "quote_volume": 1466.5159,
          "trades": 31,
          "taker_buy_base": 14.26,
          "taker_buy_quote": 122.5957
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 8.48,
          "high": 8.52,
          "low": 8.35,
          "close": 8.38,
          "volume": 403.23,
          "close_time": 1770710399999,
          "quote_volume": 3382.6311,
          "trades": 38,
          "taker_buy_base": 110.01,
          "taker_buy_quote": 925.2693
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 8.37,
          "high": 8.4,
          "low": 8.33,
          "close": 8.33,
          "volume": 1755.83,
          "close_time": 1770724799999,
          "quote_volume": 14670.0918,
          "trades": 52,
          "taker_buy_base": 61.76,
          "taker_buy_quote": 516.6912
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 8.34,
          "high": 8.42,
          "low": 8.3,
          "close": 8.37,
          "volume": 599.78,
          "close_time": 1770739199999,
          "quote_volume": 5021.9383,
          "trades": 52,
          "taker_buy_base": 303.31,
          "taker_buy_quote": 2538.6632
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 8.35,
          "high": 8.4,
          "low": 8.25,
          "close": 8.29,
          "volume": 215.44,
          "close_time": 1770753599999,
          "quote_volume": 1794.469,
          "trades": 33,
          "taker_buy_base": 90.85,
          "taker_buy_quote": 758.4986
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 8.29,
          "high": 8.31,
          "low": 8.26,
          "close": 8.29,
          "volume": 178.32,
          "close_time": 1770767999999,
          "quote_volume": 1475.5135,
          "trades": 23,
          "taker_buy_base": 39.31,
          "taker_buy_quote": 326.1254
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.34,
          "high": 8.36,
          "low": 8.26,
          "close": 8.32,
          "volume": 482.89,
          "close_time": 1770782399999,
          "quote_volume": 4014.6734,
          "trades": 30,
          "taker_buy_base": 215.18,
          "taker_buy_quote": 1787.4719
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.05,
          "close": 8.1,
          "volume": 453.15,
          "close_time": 1770796799999,
          "quote_volume": 3684.1918,
          "trades": 51,
          "taker_buy_base": 295.73,
          "taker_buy_quote": 2397.5108
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 8.07,
          "high": 8.08,
          "low": 8.0,
          "close": 8.06,
          "volume": 4973.49,
          "close_time": 1770811199999,
          "quote_volume": 40018.3191,
          "trades": 79,
          "taker_buy_base": 464.59,
          "taker_buy_quote": 3738.4485
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 8.06,
          "high": 8.43,
          "low": 7.96,
          "close": 8.04,
          "volume": 1383.65,
          "close_time": 1770825599999,
          "quote_volume": 11205.2328,
          "trades": 166,
          "taker_buy_base": 574.7,
          "taker_buy_quote": 4664.6325
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 8.07,
          "high": 8.2,
          "low": 8.01,
          "close": 8.14,
          "volume": 571.6,
          "close_time": 1770839999999,
          "quote_volume": 4654.2404,
          "trades": 96,
          "taker_buy_base": 411.62,
          "taker_buy_quote": 3354.6852
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 8.15,
          "high": 8.28,
          "low": 8.1,
          "close": 8.12,
          "volume": 783.71,
          "close_time": 1770854399999,
          "quote_volume": 6407.5403,
          "trades": 81,
          "taker_buy_base": 597.04,
          "taker_buy_quote": 4872.0642
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.18,
          "high": 8.29,
          "low": 8.17,
          "close": 8.29,
          "volume": 1633.7,
          "close_time": 1770868799999,
          "quote_volume": 13462.5726,
          "trades": 302,
          "taker_buy_base": 916.81,
          "taker_buy_quote": 7553.5943
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 8.28,
          "high": 8.36,
          "low": 8.21,
          "close": 8.33,
          "volume": 1739.66,
          "close_time": 1770883199999,
          "quote_volume": 14421.0094,
          "trades": 301,
          "taker_buy_base": 996.4,
          "taker_buy_quote": 8267.7068
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 8.34,
          "high": 8.41,
          "low": 8.25,
          "close": 8.35,
          "volume": 1579.91,
          "close_time": 1770897599999,
          "quote_volume": 13150.2495,
          "trades": 246,
          "taker_buy_base": 922.98,
          "taker_buy_quote": 7697.7279
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 8.35,
          "high": 8.35,
          "low": 8.18,
          "close": 8.18,
          "volume": 1166.01,
          "close_time": 1770911999999,
          "quote_volume": 9686.7164,
          "trades": 88,
          "taker_buy_base": 648.17,
          "taker_buy_quote": 5398.529
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 8.16,
          "high": 8.21,
          "low": 8.0,
          "close": 8.16,
          "volume": 1846.07,
          "close_time": 1770926399999,
          "quote_volume": 14894.1592,
          "trades": 225,
          "taker_buy_base": 1329.23,
          "taker_buy_quote": 10735.6167
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 8.13,
          "high": 8.25,
          "low": 8.1,
          "close": 8.24,
          "volume": 255.95,
          "close_time": 1770940799999,
          "quote_volume": 2078.7862,
          "trades": 28,
          "taker_buy_base": 97.97,
          "taker_buy_quote": 798.7561
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.17,
          "close": 8.21,
          "volume": 371.01,
          "close_time": 1770955199999,
          "quote_volume": 3036.1203,
          "trades": 55,
          "taker_buy_base": 213.19,
          "taker_buy_quote": 1745.218
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 8.18,
          "high": 8.2,
          "low": 8.12,
          "close": 8.19,
          "volume": 107.07,
          "close_time": 1770969599999,
          "quote_volume": 876.4819,
          "trades": 18,
          "taker_buy_base": 97.88,
          "taker_buy_quote": 801.4061
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 8.19,
          "high": 8.28,
          "low": 8.19,
          "close": 8.26,
          "volume": 343.12,
          "close_time": 1770983999999,
          "quote_volume": 2831.6226,
          "trades": 44,
          "taker_buy_base": 109.59,
          "taker_buy_quote": 903.0385
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 8.31,
          "high": 8.49,
          "low": 8.24,
          "close": 8.4,
          "volume": 615.87,
          "close_time": 1770998399999,
          "quote_volume": 5160.6064,
          "trades": 83,
          "taker_buy_base": 249.12,
          "taker_buy_quote": 2072.6716
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 8.38,
          "high": 8.49,
          "low": 8.37,
          "close": 8.49,
          "volume": 242.18,
          "close_time": 1771012799999,
          "quote_volume": 2047.9822,
          "trades": 45,
          "taker_buy_base": 167.21,
          "taker_buy_quote": 1417.9703
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 8.46,
          "high": 8.61,
          "low": 8.45,
          "close": 8.53,
          "volume": 853.77,
          "close_time": 1771027199999,
          "quote_volume": 7276.4297,
          "trades": 59,
          "taker_buy_base": 545.92,
          "taker_buy_quote": 4655.3073
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 8.54,
          "high": 8.69,
          "low": 8.53,
          "close": 8.65,
          "volume": 5091.35,
          "close_time": 1771041599999,
          "quote_volume": 43810.467,
          "trades": 232,
          "taker_buy_base": 3884.51,
          "taker_buy_quote": 33369.2831
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 8.67,
          "high": 8.68,
          "low": 8.6,
          "close": 8.63,
          "volume": 936.83,
          "close_time": 1771055999999,
          "quote_volume": 8072.2576,
          "trades": 67,
          "taker_buy_base": 439.99,
          "taker_buy_quote": 3788.6342
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 8.7,
          "high": 8.81,
          "low": 8.68,
          "close": 8.81,
          "volume": 1065.11,
          "close_time": 1771070399999,
          "quote_volume": 9300.358,
          "trades": 108,
          "taker_buy_base": 878.19,
          "taker_buy_quote": 7671.1543
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 8.82,
          "high": 8.91,
          "low": 8.73,
          "close": 8.91,
          "volume": 277.5,
          "close_time": 1771084799999,
          "quote_volume": 2438.9775,
          "trades": 52,
          "taker_buy_base": 159.5,
          "taker_buy_quote": 1402.7165
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 8.92,
          "high": 9.01,
          "low": 8.86,
          "close": 9.01,
          "volume": 192.9,
          "close_time": 1771099199999,
          "quote_volume": 1721.8917,
          "trades": 65,
          "taker_buy_base": 106.98,
          "taker_buy_quote": 955.9785
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 9.03,
          "high": 9.06,
          "low": 8.95,
          "close": 8.98,
          "volume": 369.23,
          "close_time": 1771113599999,
          "quote_volume": 3330.8491,
          "trades": 60,
          "taker_buy_base": 249.95,
          "taker_buy_quote": 2257.247
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.0,
          "high": 9.01,
          "low": 8.9,
          "close": 9.0,
          "volume": 1314.57,
          "close_time": 1771127999999,
          "quote_volume": 11765.6654,
          "trades": 98,
          "taker_buy_base": 627.03,
          "taker_buy_quote": 5613.7574
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 9.05,
          "high": 9.14,
          "low": 9.04,
          "close": 9.12,
          "volume": 279.64,
          "close_time": 1771142399999,
          "quote_volume": 2540.2707,
          "trades": 50,
          "taker_buy_base": 142.73,
          "taker_buy_quote": 1296.341
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 9.13,
          "high": 9.14,
          "low": 8.96,
          "close": 9.0,
          "volume": 751.27,
          "close_time": 1771156799999,
          "quote_volume": 6801.4318,
          "trades": 71,
          "taker_buy_base": 551.76,
          "taker_buy_quote": 4997.6788
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 9.0,
          "high": 9.0,
          "low": 8.74,
          "close": 8.78,
          "volume": 1107.35,
          "close_time": 1771171199999,
          "quote_volume": 9746.1354,
          "trades": 72,
          "taker_buy_base": 550.4,
          "taker_buy_quote": 4840.7674
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 8.78,
          "high": 8.81,
          "low": 8.62,
          "close": 8.64,
          "volume": 1566.14,
          "close_time": 1771185599999,
          "quote_volume": 13614.3005,
          "trades": 103,
          "taker_buy_base": 589.06,
          "taker_buy_quote": 5122.6864
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 8.63,
          "high": 8.73,
          "low": 8.62,
          "close": 8.73,
          "volume": 1294.94,
          "close_time": 1771199999999,
          "quote_volume": 11234.1568,
          "trades": 67,
          "taker_buy_base": 801.27,
          "taker_buy_quote": 6961.1736
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 8.72,
          "high": 8.78,
          "low": 8.68,
          "close": 8.7,
          "volume": 126.13,
          "close_time": 1771214399999,
          "quote_volume": 1098.4836,
          "trades": 31,
          "taker_buy_base": 94.2,
          "taker_buy_quote": 820.2526
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 8.71,
          "high": 8.79,
          "low": 8.65,
          "close": 8.71,
          "volume": 381.4,
          "close_time": 1771228799999,
          "quote_volume": 3321.0551,
          "trades": 50,
          "taker_buy_base": 129.14,
          "taker_buy_quote": 1127.461
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 8.71,
          "high": 8.76,
          "low": 8.62,
          "close": 8.7,
          "volume": 196.61,
          "close_time": 1771243199999,
          "quote_volume": 1713.975,
          "trades": 19,
          "taker_buy_base": 146.58,
          "taker_buy_quote": 1278.2305
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 8.71,
          "high": 8.89,
          "low": 8.61,
          "close": 8.65,
          "volume": 436.21,
          "close_time": 1771257599999,
          "quote_volume": 3813.7924,
          "trades": 57,
          "taker_buy_base": 205.29,
          "taker_buy_quote": 1796.1317
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 8.69,
          "high": 8.76,
          "low": 8.69,
          "close": 8.75,
          "volume": 202.57,
          "close_time": 1771271999999,
          "quote_volume": 1768.053,
          "trades": 39,
          "taker_buy_base": 67.91,
          "taker_buy_quote": 592.8421
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 8.74,
          "high": 8.84,
          "low": 8.73,
          "close": 8.83,
          "volume": 1060.92,
          "close_time": 1771286399999,
          "quote_volume": 9308.1202,
          "trades": 40,
          "taker_buy_base": 103.86,
          "taker_buy_quote": 912.8756
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 8.82,
          "high": 8.85,
          "low": 8.77,
          "close": 8.79,
          "volume": 1248.07,
          "close_time": 1771300799999,
          "quote_volume": 11014.8429,
          "trades": 77,
          "taker_buy_base": 316.55,
          "taker_buy_quote": 2793.4698
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 8.8,
          "high": 8.83,
          "low": 8.71,
          "close": 8.77,
          "volume": 1186.33,
          "close_time": 1771315199999,
          "quote_volume": 10381.37,
          "trades": 60,
          "taker_buy_base": 375.65,
          "taker_buy_quote": 3296.0949
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.64,
          "close": 8.68,
          "volume": 1222.28,
          "close_time": 1771329599999,
          "quote_volume": 10648.4591,
          "trades": 67,
          "taker_buy_base": 273.46,
          "taker_buy_quote": 2384.643
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 8.67,
          "high": 8.75,
          "low": 8.6,
          "close": 8.68,
          "volume": 1210.33,
          "close_time": 1771343999999,
          "quote_volume": 10484.7157,
          "trades": 122,
          "taker_buy_base": 658.68,
          "taker_buy_quote": 5696.534
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 8.78,
          "high": 8.82,
          "low": 8.65,
          "close": 8.72,
          "volume": 838.31,
          "close_time": 1771358399999,
          "quote_volume": 7339.3985,
          "trades": 41,
          "taker_buy_base": 442.96,
          "taker_buy_quote": 3887.7711
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 8.69,
          "high": 8.71,
          "low": 8.66,
          "close": 8.68,
          "volume": 241.99,
          "close_time": 1771372799999,
          "quote_volume": 2100.2588,
          "trades": 20,
          "taker_buy_base": 212.0,
          "taker_buy_quote": 1840.1472
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 8.69,
          "high": 8.73,
          "low": 8.62,
          "close": 8.72,
          "volume": 1694.15,
          "close_time": 1771387199999,
          "quote_volume": 14693.2927,
          "trades": 75,
          "taker_buy_base": 1205.72,
          "taker_buy_quote": 10453.6366
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 8.71,
          "high": 8.73,
          "low": 8.69,
          "close": 8.73,
          "volume": 221.18,
          "close_time": 1771401599999,
          "quote_volume": 1925.8159,
          "trades": 34,
          "taker_buy_base": 213.41,
          "taker_buy_quote": 1858.2228
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 8.74,
          "high": 8.76,
          "low": 8.61,
          "close": 8.67,
          "volume": 1052.34,
          "close_time": 1771415999999,
          "quote_volume": 9158.1744,
          "trades": 91,
          "taker_buy_base": 697.07,
          "taker_buy_quote": 6073.9524
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 8.67,
          "high": 8.75,
          "low": 8.54,
          "close": 8.72,
          "volume": 1012.72,
          "close_time": 1771430399999,
          "quote_volume": 8734.5472,
          "trades": 77,
          "taker_buy_base": 802.69,
          "taker_buy_quote": 6917.8291
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 8.67,
          "high": 8.67,
          "low": 8.42,
          "close": 8.44,
          "volume": 1214.83,
          "close_time": 1771444799999,
          "quote_volume": 10442.5659,
          "trades": 69,
          "taker_buy_base": 742.91,
          "taker_buy_quote": 6393.7327
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 8.45,
          "high": 8.49,
          "low": 8.37,
          "close": 8.4,
          "volume": 662.3,
          "close_time": 1771459199999,
          "quote_volume": 5580.297,
          "trades": 56,
          "taker_buy_base": 441.29,
          "taker_buy_quote": 3720.792
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.43,
          "high": 8.47,
          "low": 8.38,
          "close": 8.45,
          "volume": 150.28,
          "close_time": 1771473599999,
          "quote_volume": 1262.2609,
          "trades": 46,
          "taker_buy_base": 127.9,
          "taker_buy_quote": 1073.5418
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 8.46,
          "high": 8.47,
          "low": 8.38,
          "close": 8.44,
          "volume": 24.18,
          "close_time": 1771487999999,
          "quote_volume": 203.7061,
          "trades": 15,
          "taker_buy_base": 7.47,
          "taker_buy_quote": 63.0105
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 8.4,
          "high": 8.4,
          "low": 8.32,
          "close": 8.33,
          "volume": 655.89,
          "close_time": 1771502399999,
          "quote_volume": 5479.0037,
          "trades": 58,
          "taker_buy_base": 373.79,
          "taker_buy_quote": 3121.5078
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 8.33,
          "high": 8.33,
          "low": 8.19,
          "close": 8.21,
          "volume": 186.03,
          "close_time": 1771516799999,
          "quote_volume": 1534.9362,
          "trades": 93,
          "taker_buy_base": 73.68,
          "taker_buy_quote": 607.4476
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 8.19,
          "high": 8.27,
          "low": 8.16,
          "close": 8.23,
          "volume": 293.41,
          "close_time": 1771531199999,
          "quote_volume": 2412.2246,
          "trades": 39,
          "taker_buy_base": 222.36,
          "taker_buy_quote": 1828.7095
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 8.26,
          "high": 8.28,
          "low": 8.21,
          "close": 8.27,
          "volume": 491.27,
          "close_time": 1771545599999,
          "quote_volume": 4052.4157,
          "trades": 44,
          "taker_buy_base": 181.93,
          "taker_buy_quote": 1501.5106
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.27,
          "high": 8.33,
          "low": 8.27,
          "close": 8.29,
          "volume": 255.1,
          "close_time": 1771559999999,
          "quote_volume": 2119.1617,
          "trades": 49,
          "taker_buy_base": 124.81,
          "taker_buy_quote": 1037.1741
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 8.28,
          "high": 8.32,
          "low": 8.21,
          "close": 8.29,
          "volume": 775.35,
          "close_time": 1771574399999,
          "quote_volume": 6432.2735,
          "trades": 57,
          "taker_buy_base": 312.78,
          "taker_buy_quote": 2597.2964
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 8.29,
          "high": 8.36,
          "low": 8.29,
          "close": 8.31,
          "volume": 664.6,
          "close_time": 1771588799999,
          "quote_volume": 5537.795,
          "trades": 63,
          "taker_buy_base": 469.15,
          "taker_buy_quote": 3910.6513
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 8.29,
          "high": 8.59,
          "low": 8.19,
          "close": 8.59,
          "volume": 2852.45,
          "close_time": 1771603199999,
          "quote_volume": 23786.9371,
          "trades": 442,
          "taker_buy_base": 1448.81,
          "taker_buy_quote": 12093.3413
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 8.61,
          "high": 8.68,
          "low": 8.43,
          "close": 8.65,
          "volume": 2969.44,
          "close_time": 1771617599999,
          "quote_volume": 25562.3616,
          "trades": 237,
          "taker_buy_base": 1379.66,
          "taker_buy_quote": 11876.773
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 8.65,
          "high": 8.77,
          "low": 8.6,
          "close": 8.75,
          "volume": 1090.0,
          "close_time": 1771631999999,
          "quote_volume": 9472.9745,
          "trades": 84,
          "taker_buy_base": 560.83,
          "taker_buy_quote": 4868.193
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 8.75,
          "high": 8.86,
          "low": 8.69,
          "close": 8.82,
          "volume": 653.98,
          "close_time": 1771646399999,
          "quote_volume": 5749.3225,
          "trades": 79,
          "taker_buy_base": 168.54,
          "taker_buy_quote": 1482.2661
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 8.81,
          "high": 9.05,
          "low": 8.79,
          "close": 9.0,
          "volume": 8283.58,
          "close_time": 1771660799999,
          "quote_volume": 74144.744,
          "trades": 275,
          "taker_buy_base": 4486.96,
          "taker_buy_quote": 40179.0567
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 9.01,
          "high": 9.8,
          "low": 9.01,
          "close": 9.65,
          "volume": 27747.0,
          "close_time": 1771675199999,
          "quote_volume": 265265.2894,
          "trades": 1638,
          "taker_buy_base": 11335.73,
          "taker_buy_quote": 108530.5675
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 9.65,
          "high": 9.68,
          "low": 9.23,
          "close": 9.33,
          "volume": 22840.73,
          "close_time": 1771689599999,
          "quote_volume": 215216.0231,
          "trades": 674,
          "taker_buy_base": 5962.36,
          "taker_buy_quote": 56084.7549
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 9.33,
          "high": 9.33,
          "low": 9.18,
          "close": 9.25,
          "volume": 1185.8,
          "close_time": 1771703999999,
          "quote_volume": 10954.7255,
          "trades": 173,
          "taker_buy_base": 442.23,
          "taker_buy_quote": 4089.8618
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 9.21,
          "high": 9.22,
          "low": 9.03,
          "close": 9.03,
          "volume": 1355.9,
          "close_time": 1771718399999,
          "quote_volume": 12364.907,
          "trades": 94,
          "taker_buy_base": 794.92,
          "taker_buy_quote": 7233.8209
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.75,
          "close": 8.8,
          "volume": 4874.53,
          "close_time": 1771732799999,
          "quote_volume": 43207.6908,
          "trades": 178,
          "taker_buy_base": 2538.32,
          "taker_buy_quote": 22474.233
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 8.79,
          "high": 8.88,
          "low": 8.75,
          "close": 8.83,
          "volume": 2855.06,
          "close_time": 1771747199999,
          "quote_volume": 25067.455,
          "trades": 114,
          "taker_buy_base": 1588.64,
          "taker_buy_quote": 13955.928
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 8.83,
          "high": 8.85,
          "low": 8.76,
          "close": 8.78,
          "volume": 2387.86,
          "close_time": 1771761599999,
          "quote_volume": 21048.4967,
          "trades": 120,
          "taker_buy_base": 1284.74,
          "taker_buy_quote": 11336.9219
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.64,
          "close": 8.68,
          "volume": 956.75,
          "close_time": 1771775999999,
          "quote_volume": 8309.7836,
          "trades": 137,
          "taker_buy_base": 769.82,
          "taker_buy_quote": 6686.4374
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.56,
          "close": 8.56,
          "volume": 1865.25,
          "close_time": 1771790399999,
          "quote_volume": 16093.6538,
          "trades": 111,
          "taker_buy_base": 687.29,
          "taker_buy_quote": 5940.552
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 8.56,
          "high": 8.58,
          "low": 8.46,
          "close": 8.53,
          "volume": 939.25,
          "close_time": 1771804799999,
          "quote_volume": 7988.5454,
          "trades": 124,
          "taker_buy_base": 435.96,
          "taker_buy_quote": 3708.3359
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.51,
          "high": 8.51,
          "low": 8.11,
          "close": 8.19,
          "volume": 1912.73,
          "close_time": 1771819199999,
          "quote_volume": 15717.6021,
          "trades": 179,
          "taker_buy_base": 490.57,
          "taker_buy_quote": 4024.2946
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 8.19,
          "high": 8.32,
          "low": 8.13,
          "close": 8.28,
          "volume": 1383.91,
          "close_time": 1771833599999,
          "quote_volume": 11332.1412,
          "trades": 94,
          "taker_buy_base": 591.95,
          "taker_buy_quote": 4859.2971
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 8.27,
          "high": 8.53,
          "low": 8.27,
          "close": 8.48,
          "volume": 476.07,
          "close_time": 1771847999999,
          "quote_volume": 4018.0653,
          "trades": 64,
          "taker_buy_base": 205.59,
          "taker_buy_quote": 1734.5716
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 8.49,
          "high": 8.49,
          "low": 8.37,
          "close": 8.42,
          "volume": 1810.45,
          "close_time": 1771862399999,
          "quote_volume": 15243.9524,
          "trades": 61,
          "taker_buy_base": 649.72,
          "taker_buy_quote": 5472.3135
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 8.41,
          "high": 8.46,
          "low": 8.32,
          "close": 8.35,
          "volume": 3432.62,
          "close_time": 1771876799999,
          "quote_volume": 28852.0061,
          "trades": 86,
          "taker_buy_base": 1651.68,
          "taker_buy_quote": 13893.8844
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 8.33,
          "high": 8.37,
          "low": 8.29,
          "close": 8.36,
          "volume": 1104.6,
          "close_time": 1771891199999,
          "quote_volume": 9201.9968,
          "trades": 52,
          "taker_buy_base": 435.81,
          "taker_buy_quote": 3627.0163
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.38,
          "high": 8.39,
          "low": 8.19,
          "close": 8.21,
          "volume": 1284.75,
          "close_time": 1771905599999,
          "quote_volume": 10659.9667,
          "trades": 91,
          "taker_buy_base": 226.06,
          "taker_buy_quote": 1877.9961
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 8.21,
          "high": 8.24,
          "low": 8.11,
          "close": 8.21,
          "volume": 1401.54,
          "close_time": 1771919999999,
          "quote_volume": 11452.7129,
          "trades": 127,
          "taker_buy_base": 195.82,
          "taker_buy_quote": 1601.406
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 8.21,
          "high": 8.22,
          "low": 8.13,
          "close": 8.16,
          "volume": 2238.59,
          "close_time": 1771934399999,
          "quote_volume": 18278.044,
          "trades": 71,
          "taker_buy_base": 911.49,
          "taker_buy_quote": 7445.4412
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 8.15,
          "high": 8.36,
          "low": 8.1,
          "close": 8.33,
          "volume": 3180.0,
          "close_time": 1771948799999,
          "quote_volume": 26142.1464,
          "trades": 143,
          "taker_buy_base": 1550.04,
          "taker_buy_quote": 12699.7178
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 8.34,
          "high": 8.46,
          "low": 8.34,
          "close": 8.43,
          "volume": 1786.2,
          "close_time": 1771963199999,
          "quote_volume": 15023.9114,
          "trades": 92,
          "taker_buy_base": 1099.33,
          "taker_buy_quote": 9258.97
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 8.43,
          "high": 8.43,
          "low": 8.3,
          "close": 8.3,
          "volume": 888.79,
          "close_time": 1771977599999,
          "quote_volume": 7420.5545,
          "trades": 30,
          "taker_buy_base": 397.87,
          "taker_buy_quote": 3320.9682
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 8.57,
          "low": 8.27,
          "close": 8.38,
          "volume": 1131.96,
          "close_time": 1771991999999,
          "quote_volume": 9541.3061,
          "trades": 66,
          "taker_buy_base": 629.83,
          "taker_buy_quote": 5312.0466
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 8.38,
          "high": 8.45,
          "low": 8.31,
          "close": 8.36,
          "volume": 2050.85,
          "close_time": 1772006399999,
          "quote_volume": 17193.9551,
          "trades": 80,
          "taker_buy_base": 1101.07,
          "taker_buy_quote": 9233.6977
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 8.37,
          "high": 8.57,
          "low": 8.36,
          "close": 8.56,
          "volume": 2543.89,
          "close_time": 1772020799999,
          "quote_volume": 21576.8093,
          "trades": 53,
          "taker_buy_base": 956.29,
          "taker_buy_quote": 8113.074
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 8.57,
          "high": 9.35,
          "low": 8.57,
          "close": 9.27,
          "volume": 4406.5,
          "close_time": 1772035199999,
          "quote_volume": 38994.9895,
          "trades": 252,
          "taker_buy_base": 2102.44,
          "taker_buy_quote": 18492.7099
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 9.26,
          "high": 9.47,
          "low": 9.26,
          "close": 9.47,
          "volume": 4980.4,
          "close_time": 1772049599999,
          "quote_volume": 46462.6112,
          "trades": 225,
          "taker_buy_base": 2715.52,
          "taker_buy_quote": 25314.6591
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 9.47,
          "high": 9.61,
          "low": 9.07,
          "close": 9.15,
          "volume": 1938.5,
          "close_time": 1772063999999,
          "quote_volume": 18153.1894,
          "trades": 263,
          "taker_buy_base": 1021.68,
          "taker_buy_quote": 9573.8093
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 9.08,
          "close": 9.13,
          "volume": 1028.03,
          "close_time": 1772078399999,
          "quote_volume": 9422.0306,
          "trades": 107,
          "taker_buy_base": 876.84,
          "taker_buy_quote": 8043.5077
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 9.12,
          "high": 9.17,
          "low": 8.94,
          "close": 8.97,
          "volume": 779.52,
          "close_time": 1772092799999,
          "quote_volume": 7068.3826,
          "trades": 95,
          "taker_buy_base": 677.01,
          "taker_buy_quote": 6143.0229
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 8.98,
          "high": 9.08,
          "low": 8.92,
          "close": 8.94,
          "volume": 2764.71,
          "close_time": 1772107199999,
          "quote_volume": 24898.4362,
          "trades": 235,
          "taker_buy_base": 2299.3,
          "taker_buy_quote": 20708.6722
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 8.96,
          "high": 9.01,
          "low": 8.83,
          "close": 8.87,
          "volume": 569.7,
          "close_time": 1772121599999,
          "quote_volume": 5076.187,
          "trades": 103,
          "taker_buy_base": 350.34,
          "taker_buy_quote": 3127.2799
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 8.85,
          "high": 8.87,
          "low": 8.68,
          "close": 8.84,
          "volume": 2769.82,
          "close_time": 1772135999999,
          "quote_volume": 24369.9734,
          "trades": 154,
          "taker_buy_base": 1829.48,
          "taker_buy_quote": 16124.9047
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.81,
          "close": 8.87,
          "volume": 530.0,
          "close_time": 1772150399999,
          "quote_volume": 4689.6431,
          "trades": 96,
          "taker_buy_base": 405.15,
          "taker_buy_quote": 3583.1587
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 8.88,
          "high": 8.88,
          "low": 8.8,
          "close": 8.84,
          "volume": 974.26,
          "close_time": 1772164799999,
          "quote_volume": 8606.0221,
          "trades": 62,
          "taker_buy_base": 953.18,
          "taker_buy_quote": 8419.6587
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 8.9,
          "high": 9.03,
          "low": 8.9,
          "close": 9.02,
          "volume": 1428.26,
          "close_time": 1772179199999,
          "quote_volume": 12847.0755,
          "trades": 104,
          "taker_buy_base": 736.92,
          "taker_buy_quote": 6627.2143
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 9.04,
          "high": 9.07,
          "low": 8.77,
          "close": 8.77,
          "volume": 1189.07,
          "close_time": 1772193599999,
          "quote_volume": 10639.3061,
          "trades": 76,
          "taker_buy_base": 423.68,
          "taker_buy_quote": 3778.0949
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 8.73,
          "high": 8.79,
          "low": 8.68,
          "close": 8.71,
          "volume": 1588.8,
          "close_time": 1772207999999,
          "quote_volume": 13858.2249,
          "trades": 110,
          "taker_buy_base": 757.44,
          "taker_buy_quote": 6608.5096
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.56,
          "close": 8.59,
          "volume": 1961.53,
          "close_time": 1772222399999,
          "quote_volume": 16940.1844,
          "trades": 130,
          "taker_buy_base": 728.77,
          "taker_buy_quote": 6299.0441
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 8.6,
          "high": 8.65,
          "low": 8.46,
          "close": 8.62,
          "volume": 1611.31,
          "close_time": 1772236799999,
          "quote_volume": 13885.1854,
          "trades": 101,
          "taker_buy_base": 709.49,
          "taker_buy_quote": 6118.1545
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.68,
          "high": 8.69,
          "low": 8.64,
          "close": 8.64,
          "volume": 507.33,
          "close_time": 1772251199999,
          "quote_volume": 4396.9459,
          "trades": 30,
          "taker_buy_base": 204.72,
          "taker_buy_quote": 1775.7811
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.15,
          "close": 8.34,
          "volume": 4829.05,
          "close_time": 1772265599999,
          "quote_volume": 40901.7373,
          "trades": 257,
          "taker_buy_base": 2518.07,
          "taker_buy_quote": 21347.7831
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.15,
          "close": 8.2,
          "volume": 4340.31,
          "close_time": 1772279999999,
          "quote_volume": 35578.9303,
          "trades": 168,
          "taker_buy_base": 2830.07,
          "taker_buy_quote": 23204.6696
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 8.16,
          "high": 8.6,
          "low": 8.16,
          "close": 8.3,
          "volume": 3829.77,
          "close_time": 1772294399999,
          "quote_volume": 31816.4322,
          "trades": 224,
          "taker_buy_base": 2416.85,
          "taker_buy_quote": 20124.2384
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 8.3,
          "high": 8.58,
          "low": 8.21,
          "close": 8.52,
          "volume": 3980.09,
          "close_time": 1772308799999,
          "quote_volume": 33127.6486,
          "trades": 318,
          "taker_buy_base": 1520.65,
          "taker_buy_quote": 12625.8574
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 8.54,
          "high": 8.74,
          "low": 8.54,
          "close": 8.67,
          "volume": 1473.32,
          "close_time": 1772323199999,
          "quote_volume": 12740.9368,
          "trades": 190,
          "taker_buy_base": 1065.78,
          "taker_buy_quote": 9209.3468
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 8.69,
          "high": 8.9,
          "low": 8.54,
          "close": 8.78,
          "volume": 1415.17,
          "close_time": 1772337599999,
          "quote_volume": 12320.3629,
          "trades": 117,
          "taker_buy_base": 783.23,
          "taker_buy_quote": 6832.0398
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 8.77,
          "high": 8.8,
          "low": 8.7,
          "close": 8.77,
          "volume": 1466.17,
          "close_time": 1772351999999,
          "quote_volume": 12827.8559,
          "trades": 52,
          "taker_buy_base": 810.61,
          "taker_buy_quote": 7084.7967
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 8.77,
          "high": 8.77,
          "low": 8.59,
          "close": 8.59,
          "volume": 2348.71,
          "close_time": 1772366399999,
          "quote_volume": 20275.2663,
          "trades": 98,
          "taker_buy_base": 952.74,
          "taker_buy_quote": 8223.3754
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 8.6,
          "high": 8.75,
          "low": 8.51,
          "close": 8.64,
          "volume": 1540.81,
          "close_time": 1772380799999,
          "quote_volume": 13248.5459,
          "trades": 104,
          "taker_buy_base": 687.75,
          "taker_buy_quote": 5909.6395
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 8.66,
          "high": 8.67,
          "low": 8.45,
          "close": 8.46,
          "volume": 2044.83,
          "close_time": 1772395199999,
          "quote_volume": 17483.2473,
          "trades": 85,
          "taker_buy_base": 1207.22,
          "taker_buy_quote": 10304.7555
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 8.44,
          "high": 8.54,
          "low": 8.31,
          "close": 8.47,
          "volume": 981.25,
          "close_time": 1772409599999,
          "quote_volume": 8227.7873,
          "trades": 74,
          "taker_buy_base": 214.56,
          "taker_buy_quote": 1800.2111
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 8.51,
          "high": 8.68,
          "low": 8.51,
          "close": 8.68,
          "volume": 212.85,
          "close_time": 1772423999999,
          "quote_volume": 1830.7319,
          "trades": 36,
          "taker_buy_base": 48.83,
          "taker_buy_quote": 420.5916
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 8.61,
          "high": 8.66,
          "low": 8.49,
          "close": 8.51,
          "volume": 233.56,
          "close_time": 1772438399999,
          "quote_volume": 1995.4219,
          "trades": 11,
          "taker_buy_base": 221.39,
          "taker_buy_quote": 1890.7989
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 8.49,
          "high": 8.59,
          "low": 8.45,
          "close": 8.52,
          "volume": 3197.27,
          "close_time": 1772452799999,
          "quote_volume": 27212.7704,
          "trades": 118,
          "taker_buy_base": 846.5,
          "taker_buy_quote": 7215.4418
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 8.52,
          "high": 8.95,
          "low": 8.47,
          "close": 8.85,
          "volume": 5468.5,
          "close_time": 1772467199999,
          "quote_volume": 47626.9536,
          "trades": 308,
          "taker_buy_base": 4342.83,
          "taker_buy_quote": 37936.6155
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 8.87,
          "high": 8.96,
          "low": 8.74,
          "close": 8.8,
          "volume": 3914.49,
          "close_time": 1772481599999,
          "quote_volume": 34552.5093,
          "trades": 225,
          "taker_buy_base": 2556.6,
          "taker_buy_quote": 22578.1985
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 8.84,
          "high": 8.84,
          "low": 8.7,
          "close": 8.73,
          "volume": 848.93,
          "close_time": 1772495999999,
          "quote_volume": 7472.3202,
          "trades": 54,
          "taker_buy_base": 753.9,
          "taker_buy_quote": 6635.7208
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.59,
          "close": 8.64,
          "volume": 889.88,
          "close_time": 1772510399999,
          "quote_volume": 7696.5276,
          "trades": 59,
          "taker_buy_base": 281.97,
          "taker_buy_quote": 2441.412
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 8.59,
          "high": 8.62,
          "low": 8.47,
          "close": 8.48,
          "volume": 1235.67,
          "close_time": 1772524799999,
          "quote_volume": 10547.4396,
          "trades": 112,
          "taker_buy_base": 935.78,
          "taker_buy_quote": 7987.5311
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 8.48,
          "high": 8.48,
          "low": 8.35,
          "close": 8.39,
          "volume": 3014.58,
          "close_time": 1772539199999,
          "quote_volume": 25281.9723,
          "trades": 136,
          "taker_buy_base": 367.7,
          "taker_buy_quote": 3092.9578
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 8.4,
          "high": 8.48,
          "low": 8.33,
          "close": 8.43,
          "volume": 598.37,
          "close_time": 1772553599999,
          "quote_volume": 5021.7359,
          "trades": 70,
          "taker_buy_base": 319.81,
          "taker_buy_quote": 2688.7015
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 8.47,
          "high": 8.62,
          "low": 8.44,
          "close": 8.55,
          "volume": 3078.47,
          "close_time": 1772567999999,
          "quote_volume": 26243.1201,
          "trades": 131,
          "taker_buy_base": 1259.54,
          "taker_buy_quote": 10760.3126
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 8.53,
          "high": 8.57,
          "low": 8.39,
          "close": 8.5,
          "volume": 587.66,
          "close_time": 1772582399999,
          "quote_volume": 4981.1395,
          "trades": 78,
          "taker_buy_base": 406.72,
          "taker_buy_quote": 3453.2202
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 8.49,
          "high": 8.52,
          "low": 8.37,
          "close": 8.42,
          "volume": 315.17,
          "close_time": 1772596799999,
          "quote_volume": 2666.6377,
          "trades": 54,
          "taker_buy_base": 91.23,
          "taker_buy_quote": 775.0883
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 8.44,
          "high": 8.5,
          "low": 8.37,
          "close": 8.5,
          "volume": 649.22,
          "close_time": 1772611199999,
          "quote_volume": 5459.7461,
          "trades": 37,
          "taker_buy_base": 49.39,
          "taker_buy_quote": 416.1406
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 8.51,
          "high": 8.79,
          "low": 8.46,
          "close": 8.58,
          "volume": 6042.19,
          "close_time": 1772625599999,
          "quote_volume": 52610.0144,
          "trades": 235,
          "taker_buy_base": 3375.16,
          "taker_buy_quote": 29383.177
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 8.57,
          "high": 8.86,
          "low": 8.49,
          "close": 8.86,
          "volume": 1505.99,
          "close_time": 1772639999999,
          "quote_volume": 12960.9094,
          "trades": 114,
          "taker_buy_base": 907.96,
          "taker_buy_quote": 7854.8536
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 8.86,
          "high": 9.05,
          "low": 8.73,
          "close": 8.98,
          "volume": 3269.93,
          "close_time": 1772654399999,
          "quote_volume": 28911.4308,
          "trades": 198,
          "taker_buy_base": 1717.01,
          "taker_buy_quote": 15192.3086
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 8.98,
          "high": 8.98,
          "low": 8.78,
          "close": 8.86,
          "volume": 1232.56,
          "close_time": 1772668799999,
          "quote_volume": 10950.8895,
          "trades": 97,
          "taker_buy_base": 545.75,
          "taker_buy_quote": 4857.5428
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 8.83,
          "high": 8.92,
          "low": 8.71,
          "close": 8.72,
          "volume": 1011.66,
          "close_time": 1772683199999,
          "quote_volume": 8898.3603,
          "trades": 71,
          "taker_buy_base": 511.3,
          "taker_buy_quote": 4504.32
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 8.77,
          "high": 8.84,
          "low": 8.69,
          "close": 8.72,
          "volume": 1544.64,
          "close_time": 1772697599999,
          "quote_volume": 13524.4081,
          "trades": 109,
          "taker_buy_base": 1094.07,
          "taker_buy_quote": 9593.1637
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 8.75,
          "high": 8.93,
          "low": 8.73,
          "close": 8.82,
          "volume": 2153.45,
          "close_time": 1772711999999,
          "quote_volume": 19047.5044,
          "trades": 103,
          "taker_buy_base": 1092.96,
          "taker_buy_quote": 9688.0695
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 8.81,
          "high": 8.82,
          "low": 8.68,
          "close": 8.68,
          "volume": 6311.73,
          "close_time": 1772726399999,
          "quote_volume": 55546.0326,
          "trades": 131,
          "taker_buy_base": 4591.19,
          "taker_buy_quote": 40437.9167
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 8.67,
          "high": 8.7,
          "low": 8.54,
          "close": 8.66,
          "volume": 2800.18,
          "close_time": 1772740799999,
          "quote_volume": 24049.5668,
          "trades": 112,
          "taker_buy_base": 1123.68,
          "taker_buy_quote": 9669.5534
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 8.66,
          "high": 8.75,
          "low": 8.64,
          "close": 8.69,
          "volume": 1516.69,
          "close_time": 1772755199999,
          "quote_volume": 13148.9055,
          "trades": 73,
          "taker_buy_base": 564.39,
          "taker_buy_quote": 4901.1699
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 8.65,
          "high": 8.72,
          "low": 8.64,
          "close": 8.69,
          "volume": 828.89,
          "close_time": 1772769599999,
          "quote_volume": 7215.7448,
          "trades": 35,
          "taker_buy_base": 507.57,
          "taker_buy_quote": 4422.58
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 8.68,
          "high": 8.72,
          "low": 8.59,
          "close": 8.7,
          "volume": 1158.58,
          "close_time": 1772783999999,
          "quote_volume": 10029.0266,
          "trades": 92,
          "taker_buy_base": 361.32,
          "taker_buy_quote": 3133.6402
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 8.69,
          "high": 8.69,
          "low": 8.51,
          "close": 8.51,
          "volume": 2965.22,
          "close_time": 1772798399999,
          "quote_volume": 25533.643,
          "trades": 164,
          "taker_buy_base": 2374.47,
          "taker_buy_quote": 20451.7229
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 8.5,
          "high": 8.55,
          "low": 8.18,
          "close": 8.2,
          "volume": 5108.54,
          "close_time": 1772812799999,
          "quote_volume": 42361.1074,
          "trades": 253,
          "taker_buy_base": 562.83,
          "taker_buy_quote": 4706.6903
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 8.2,
          "high": 8.25,
          "low": 8.13,
          "close": 8.19,
          "volume": 1829.95,
          "close_time": 1772827199999,
          "quote_volume": 15007.6952,
          "trades": 128,
          "taker_buy_base": 1355.83,
          "taker_buy_quote": 11123.8424
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 8.2,
          "high": 8.28,
          "low": 8.18,
          "close": 8.28,
          "volume": 806.99,
          "close_time": 1772841599999,
          "quote_volume": 6644.7695,
          "trades": 61,
          "taker_buy_base": 414.98,
          "taker_buy_quote": 3425.9709
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 8.25,
          "high": 8.27,
          "low": 8.21,
          "close": 8.23,
          "volume": 80.19,
          "close_time": 1772855999999,
          "quote_volume": 660.8669,
          "trades": 18,
          "taker_buy_base": 48.72,
          "taker_buy_quote": 401.93
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 8.19,
          "high": 8.25,
          "low": 8.14,
          "close": 8.18,
          "volume": 298.01,
          "close_time": 1772870399999,
          "quote_volume": 2440.8527,
          "trades": 31,
          "taker_buy_base": 199.31,
          "taker_buy_quote": 1633.8208
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.17,
          "close": 8.23,
          "volume": 253.22,
          "close_time": 1772884799999,
          "quote_volume": 2084.062,
          "trades": 35,
          "taker_buy_base": 181.22,
          "taker_buy_quote": 1492.6423
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 8.23,
          "high": 8.23,
          "low": 8.13,
          "close": 8.14,
          "volume": 352.49,
          "close_time": 1772899199999,
          "quote_volume": 2883.6795,
          "trades": 50,
          "taker_buy_base": 91.68,
          "taker_buy_quote": 750.7275
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 8.14,
          "high": 8.19,
          "low": 8.09,
          "close": 8.1,
          "volume": 975.88,
          "close_time": 1772913599999,
          "quote_volume": 7930.7565,
          "trades": 87,
          "taker_buy_base": 413.96,
          "taker_buy_quote": 3367.0553
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 8.11,
          "high": 8.13,
          "low": 8.06,
          "close": 8.12,
          "volume": 728.97,
          "close_time": 1772927999999,
          "quote_volume": 5897.0336,
          "trades": 90,
          "taker_buy_base": 462.43,
          "taker_buy_quote": 3740.5987
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.1,
          "high": 8.13,
          "low": 8.02,
          "close": 8.06,
          "volume": 412.82,
          "close_time": 1772942399999,
          "quote_volume": 3326.1794,
          "trades": 63,
          "taker_buy_base": 89.19,
          "taker_buy_quote": 720.4319
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 8.03,
          "high": 8.11,
          "low": 8.0,
          "close": 8.1,
          "volume": 204.19,
          "close_time": 1772956799999,
          "quote_volume": 1643.4733,
          "trades": 39,
          "taker_buy_base": 103.8,
          "taker_buy_quote": 837.1311
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 8.09,
          "high": 8.19,
          "low": 8.05,
          "close": 8.13,
          "volume": 830.44,
          "close_time": 1772971199999,
          "quote_volume": 6760.6537,
          "trades": 80,
          "taker_buy_base": 320.04,
          "taker_buy_quote": 2604.403
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 8.02,
          "close": 8.02,
          "volume": 645.59,
          "close_time": 1772985599999,
          "quote_volume": 5222.6876,
          "trades": 102,
          "taker_buy_base": 303.34,
          "taker_buy_quote": 2458.0532
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 8.02,
          "high": 8.11,
          "low": 7.96,
          "close": 8.09,
          "volume": 1013.04,
          "close_time": 1772999999999,
          "quote_volume": 8143.945,
          "trades": 100,
          "taker_buy_base": 584.23,
          "taker_buy_quote": 4700.0959
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 8.06,
          "high": 8.1,
          "low": 7.87,
          "close": 7.99,
          "volume": 1854.95,
          "close_time": 1773014399999,
          "quote_volume": 14823.9732,
          "trades": 139,
          "taker_buy_base": 884.4,
          "taker_buy_quote": 7051.6749
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.0,
          "high": 8.18,
          "low": 7.99,
          "close": 8.1,
          "volume": 703.51,
          "close_time": 1773028799999,
          "quote_volume": 5670.6181,
          "trades": 107,
          "taker_buy_base": 458.15,
          "taker_buy_quote": 3693.1364
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 8.11,
          "high": 8.25,
          "low": 8.08,
          "close": 8.11,
          "volume": 2266.75,
          "close_time": 1773043199999,
          "quote_volume": 18528.4199,
          "trades": 143,
          "taker_buy_base": 1096.68,
          "taker_buy_quote": 8963.0485
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 8.11,
          "high": 8.19,
          "low": 8.08,
          "close": 8.15,
          "volume": 1298.77,
          "close_time": 1773057599999,
          "quote_volume": 10557.2029,
          "trades": 84,
          "taker_buy_base": 217.22,
          "taker_buy_quote": 1767.7689
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 8.15,
          "high": 8.28,
          "low": 8.12,
          "close": 8.21,
          "volume": 1936.0,
          "close_time": 1773071999999,
          "quote_volume": 15846.1586,
          "trades": 86,
          "taker_buy_base": 685.79,
          "taker_buy_quote": 5612.7331
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 8.2,
          "high": 8.35,
          "low": 8.19,
          "close": 8.24,
          "volume": 887.72,
          "close_time": 1773086399999,
          "quote_volume": 7310.1698,
          "trades": 61,
          "taker_buy_base": 393.36,
          "taker_buy_quote": 3239.4026
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.16,
          "close": 8.16,
          "volume": 574.43,
          "close_time": 1773100799999,
          "quote_volume": 4709.9345,
          "trades": 30,
          "taker_buy_base": 118.97,
          "taker_buy_quote": 978.6403
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 8.15,
          "high": 8.34,
          "low": 8.15,
          "close": 8.21,
          "volume": 453.93,
          "close_time": 1773115199999,
          "quote_volume": 3745.2028,
          "trades": 70,
          "taker_buy_base": 222.43,
          "taker_buy_quote": 1837.9405
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 8.22,
          "high": 8.29,
          "low": 8.21,
          "close": 8.26,
          "volume": 234.23,
          "close_time": 1773129599999,
          "quote_volume": 1931.7519,
          "trades": 33,
          "taker_buy_base": 175.87,
          "taker_buy_quote": 1450.6362
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 8.3,
          "high": 8.41,
          "low": 8.3,
          "close": 8.37,
          "volume": 908.63,
          "close_time": 1773143999999,
          "quote_volume": 7594.3604,
          "trades": 52,
          "taker_buy_base": 463.84,
          "taker_buy_quote": 3867.2857
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 8.35,
          "high": 8.54,
          "low": 8.26,
          "close": 8.46,
          "volume": 1184.35,
          "close_time": 1773158399999,
          "quote_volume": 9927.6557,
          "trades": 139,
          "taker_buy_base": 623.95,
          "taker_buy_quote": 5243.8919
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 8.46,
          "high": 8.54,
          "low": 8.24,
          "close": 8.28,
          "volume": 1023.01,
          "close_time": 1773172799999,
          "quote_volume": 8548.4488,
          "trades": 106,
          "taker_buy_base": 653.92,
          "taker_buy_quote": 5468.4023
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.18,
          "close": 8.24,
          "volume": 683.01,
          "close_time": 1773187199999,
          "quote_volume": 5615.2787,
          "trades": 53,
          "taker_buy_base": 396.05,
          "taker_buy_quote": 3260.7282
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 8.24,
          "high": 8.25,
          "low": 8.17,
          "close": 8.21,
          "volume": 1886.3,
          "close_time": 1773201599999,
          "quote_volume": 15499.0085,
          "trades": 114,
          "taker_buy_base": 1349.89,
          "taker_buy_quote": 11089.9209
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 8.2,
          "high": 8.23,
          "low": 8.15,
          "close": 8.2,
          "volume": 3074.05,
          "close_time": 1773215999999,
          "quote_volume": 25185.3647,
          "trades": 117,
          "taker_buy_base": 2147.37,
          "taker_buy_quote": 17595.7822
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 8.22,
          "high": 8.24,
          "low": 8.18,
          "close": 8.24,
          "volume": 2067.0,
          "close_time": 1773230399999,
          "quote_volume": 16969.5347,
          "trades": 67,
          "taker_buy_base": 1017.88,
          "taker_buy_quote": 8353.6502
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 8.23,
          "high": 8.42,
          "low": 8.22,
          "close": 8.29,
          "volume": 2925.04,
          "close_time": 1773244799999,
          "quote_volume": 24364.9555,
          "trades": 154,
          "taker_buy_base": 1452.79,
          "taker_buy_quote": 12095.5512
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 8.31,
          "high": 8.36,
          "low": 8.27,
          "close": 8.33,
          "volume": 2507.61,
          "close_time": 1773259199999,
          "quote_volume": 20840.1877,
          "trades": 157,
          "taker_buy_base": 1774.96,
          "taker_buy_quote": 14740.5629
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 8.32,
          "high": 8.34,
          "low": 8.28,
          "close": 8.28,
          "volume": 188.73,
          "close_time": 1773273599999,
          "quote_volume": 1570.3888,
          "trades": 25,
          "taker_buy_base": 108.51,
          "taker_buy_quote": 903.9065
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 8.3,
          "high": 8.31,
          "low": 8.21,
          "close": 8.21,
          "volume": 1748.94,
          "close_time": 1773287999999,
          "quote_volume": 14482.1041,
          "trades": 74,
          "taker_buy_base": 590.08,
          "taker_buy_quote": 4872.3626
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.16,
          "close": 8.23,
          "volume": 1206.99,
          "close_time": 1773302399999,
          "quote_volume": 9882.905,
          "trades": 73,
          "taker_buy_base": 878.69,
          "taker_buy_quote": 7193.1495
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 8.23,
          "high": 8.34,
          "low": 8.2,
          "close": 8.21,
          "volume": 1607.25,
          "close_time": 1773316799999,
          "quote_volume": 13232.0814,
          "trades": 119,
          "taker_buy_base": 831.09,
          "taker_buy_quote": 6854.2443
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 8.2,
          "high": 8.26,
          "low": 8.11,
          "close": 8.18,
          "volume": 645.31,
          "close_time": 1773331199999,
          "quote_volume": 5284.8578,
          "trades": 84,
          "taker_buy_base": 410.15,
          "taker_buy_quote": 3363.5297
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 8.18,
          "high": 8.27,
          "low": 8.15,
          "close": 8.26,
          "volume": 338.59,
          "close_time": 1773345599999,
          "quote_volume": 2785.0002,
          "trades": 50,
          "taker_buy_base": 185.44,
          "taker_buy_quote": 1523.7648
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 8.26,
          "high": 8.31,
          "low": 8.22,
          "close": 8.26,
          "volume": 797.36,
          "close_time": 1773359999999,
          "quote_volume": 6602.632,
          "trades": 68,
          "taker_buy_base": 314.86,
          "taker_buy_quote": 2602.5484
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 8.26,
          "high": 8.46,
          "low": 8.26,
          "close": 8.44,
          "volume": 1323.31,
          "close_time": 1773374399999,
          "quote_volume": 11097.9108,
          "trades": 139,
          "taker_buy_base": 518.46,
          "taker_buy_quote": 4340.0691
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 8.45,
          "high": 8.45,
          "low": 8.35,
          "close": 8.38,
          "volume": 2147.7,
          "close_time": 1773388799999,
          "quote_volume": 18041.8182,
          "trades": 108,
          "taker_buy_base": 1040.84,
          "taker_buy_quote": 8737.7729
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 8.36,
          "high": 8.57,
          "low": 8.36,
          "close": 8.56,
          "volume": 2401.41,
          "close_time": 1773403199999,
          "quote_volume": 20429.0283,
          "trades": 134,
          "taker_buy_base": 973.1,
          "taker_buy_quote": 8279.2966
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 8.57,
          "high": 8.83,
          "low": 8.55,
          "close": 8.57,
          "volume": 7720.17,
          "close_time": 1773417599999,
          "quote_volume": 67380.695,
          "trades": 415,
          "taker_buy_base": 4474.67,
          "taker_buy_quote": 39081.3599
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 8.57,
          "high": 8.63,
          "low": 8.48,
          "close": 8.52,
          "volume": 1547.8,
          "close_time": 1773431999999,
          "quote_volume": 13227.6625,
          "trades": 126,
          "taker_buy_base": 985.3,
          "taker_buy_quote": 8432.2704
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 8.51,
          "high": 8.58,
          "low": 8.43,
          "close": 8.48,
          "volume": 1583.81,
          "close_time": 1773446399999,
          "quote_volume": 13450.6822,
          "trades": 88,
          "taker_buy_base": 1410.16,
          "taker_buy_quote": 11969.4121
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 8.48,
          "high": 8.51,
          "low": 8.41,
          "close": 8.48,
          "volume": 1422.2,
          "close_time": 1773460799999,
          "quote_volume": 12041.0556,
          "trades": 73,
          "taker_buy_base": 788.44,
          "taker_buy_quote": 6674.6355
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 8.49,
          "high": 8.51,
          "low": 8.28,
          "close": 8.29,
          "volume": 2256.23,
          "close_time": 1773475199999,
          "quote_volume": 18917.6612,
          "trades": 156,
          "taker_buy_base": 1759.47,
          "taker_buy_quote": 14755.0846
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 8.29,
          "high": 8.29,
          "low": 8.23,
          "close": 8.26,
          "volume": 404.85,
          "close_time": 1773489599999,
          "quote_volume": 3344.2772,
          "trades": 53,
          "taker_buy_base": 165.26,
          "taker_buy_quote": 1365.3095
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 8.26,
          "high": 8.26,
          "low": 8.22,
          "close": 8.24,
          "volume": 168.5,
          "close_time": 1773503999999,
          "quote_volume": 1388.5397,
          "trades": 26,
          "taker_buy_base": 70.53,
          "taker_buy_quote": 581.2916
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 8.23,
          "high": 8.26,
          "low": 8.21,
          "close": 8.22,
          "volume": 1032.86,
          "close_time": 1773518399999,
          "quote_volume": 8490.3701,
          "trades": 71,
          "taker_buy_base": 387.4,
          "taker_buy_quote": 3184.4474
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 8.2,
          "high": 8.28,
          "low": 8.19,
          "close": 8.26,
          "volume": 3150.24,
          "close_time": 1773532799999,
          "quote_volume": 26031.641,
          "trades": 95,
          "taker_buy_base": 767.15,
          "taker_buy_quote": 6326.2615
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 8.26,
          "high": 8.32,
          "low": 8.21,
          "close": 8.27,
          "volume": 346.38,
          "close_time": 1773547199999,
          "quote_volume": 2863.0124,
          "trades": 77,
          "taker_buy_base": 204.95,
          "taker_buy_quote": 1694.987
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 8.27,
          "high": 8.3,
          "low": 8.23,
          "close": 8.28,
          "volume": 556.77,
          "close_time": 1773561599999,
          "quote_volume": 4600.0466,
          "trades": 69,
          "taker_buy_base": 371.02,
          "taker_buy_quote": 3066.9234
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 8.29,
          "high": 8.42,
          "low": 8.27,
          "close": 8.41,
          "volume": 1183.85,
          "close_time": 1773575999999,
          "quote_volume": 9910.4204,
          "trades": 101,
          "taker_buy_base": 336.36,
          "taker_buy_quote": 2815.2606
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 8.41,
          "high": 8.41,
          "low": 8.28,
          "close": 8.28,
          "volume": 1101.99,
          "close_time": 1773590399999,
          "quote_volume": 9197.1805,
          "trades": 88,
          "taker_buy_base": 640.65,
          "taker_buy_quote": 5345.8916
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 8.29,
          "high": 8.35,
          "low": 8.26,
          "close": 8.32,
          "volume": 1187.36,
          "close_time": 1773604799999,
          "quote_volume": 9837.6608,
          "trades": 83,
          "taker_buy_base": 608.76,
          "taker_buy_quote": 5043.941
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 8.32,
          "high": 8.51,
          "low": 8.29,
          "close": 8.46,
          "volume": 1464.89,
          "close_time": 1773619199999,
          "quote_volume": 12287.9293,
          "trades": 109,
          "taker_buy_base": 679.29,
          "taker_buy_quote": 5693.5301
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 8.48,
          "high": 8.72,
          "low": 8.44,
          "close": 8.65,
          "volume": 1190.64,
          "close_time": 1773633599999,
          "quote_volume": 10188.5724,
          "trades": 134,
          "taker_buy_base": 706.17,
          "taker_buy_quote": 6041.528
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 8.68,
          "high": 9.08,
          "low": 8.68,
          "close": 9.05,
          "volume": 6295.07,
          "close_time": 1773647999999,
          "quote_volume": 55964.8955,
          "trades": 327,
          "taker_buy_base": 2783.5,
          "taker_buy_quote": 24764.8696
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 9.07,
          "high": 9.21,
          "low": 8.76,
          "close": 8.86,
          "volume": 5371.6,
          "close_time": 1773662399999,
          "quote_volume": 48363.1968,
          "trades": 342,
          "taker_buy_base": 3626.44,
          "taker_buy_quote": 32692.2493
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 8.86,
          "high": 8.99,
          "low": 8.82,
          "close": 8.84,
          "volume": 3470.89,
          "close_time": 1773676799999,
          "quote_volume": 30824.7241,
          "trades": 206,
          "taker_buy_base": 1706.4,
          "taker_buy_quote": 15166.2838
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 8.84,
          "high": 9.06,
          "low": 8.84,
          "close": 8.99,
          "volume": 1676.08,
          "close_time": 1773691199999,
          "quote_volume": 15026.9384,
          "trades": 107,
          "taker_buy_base": 969.97,
          "taker_buy_quote": 8707.8419
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 8.98,
          "high": 9.1,
          "low": 8.98,
          "close": 9.03,
          "volume": 2795.81,
          "close_time": 1773705599999,
          "quote_volume": 25302.2865,
          "trades": 176,
          "taker_buy_base": 1898.81,
          "taker_buy_quote": 17190.5678
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 9.01,
          "high": 9.08,
          "low": 8.87,
          "close": 8.88,
          "volume": 2645.37,
          "close_time": 1773719999999,
          "quote_volume": 23826.4372,
          "trades": 202,
          "taker_buy_base": 1966.87,
          "taker_buy_quote": 17721.9971
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 8.92,
          "high": 8.93,
          "low": 8.8,
          "close": 8.9,
          "volume": 2492.84,
          "close_time": 1773734399999,
          "quote_volume": 22086.8905,
          "trades": 113,
          "taker_buy_base": 1321.4,
          "taker_buy_quote": 11706.9403
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.83,
          "close": 8.84,
          "volume": 1265.67,
          "close_time": 1773748799999,
          "quote_volume": 11214.7518,
          "trades": 32,
          "taker_buy_base": 239.5,
          "taker_buy_quote": 2122.3009
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 8.84,
          "high": 8.92,
          "low": 8.76,
          "close": 8.82,
          "volume": 2130.85,
          "close_time": 1773763199999,
          "quote_volume": 18800.3492,
          "trades": 199,
          "taker_buy_base": 1581.62,
          "taker_buy_quote": 13958.0911
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 8.86,
          "high": 8.96,
          "low": 8.85,
          "close": 8.86,
          "volume": 3180.13,
          "close_time": 1773777599999,
          "quote_volume": 28296.9673,
          "trades": 153,
          "taker_buy_base": 1141.75,
          "taker_buy_quote": 10145.2045
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 8.86,
          "high": 8.95,
          "low": 8.86,
          "close": 8.86,
          "volume": 1071.97,
          "close_time": 1773791999999,
          "quote_volume": 9532.8508,
          "trades": 52,
          "taker_buy_base": 433.42,
          "taker_buy_quote": 3856.0641
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 8.86,
          "high": 8.97,
          "low": 8.81,
          "close": 8.93,
          "volume": 952.17,
          "close_time": 1773806399999,
          "quote_volume": 8451.7424,
          "trades": 84,
          "taker_buy_base": 641.98,
          "taker_buy_quote": 5699.9616
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 8.93,
          "high": 8.95,
          "low": 8.82,
          "close": 8.84,
          "volume": 687.34,
          "close_time": 1773820799999,
          "quote_volume": 6093.1591,
          "trades": 64,
          "taker_buy_base": 471.87,
          "taker_buy_quote": 4180.0106
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 8.87,
          "high": 8.91,
          "low": 8.66,
          "close": 8.67,
          "volume": 3600.68,
          "close_time": 1773835199999,
          "quote_volume": 31678.5976,
          "trades": 142,
          "taker_buy_base": 1841.85,
          "taker_buy_quote": 16149.1353
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 8.65,
          "high": 8.66,
          "low": 8.31,
          "close": 8.36,
          "volume": 3810.66,
          "close_time": 1773849599999,
          "quote_volume": 32341.0687,
          "trades": 255,
          "taker_buy_base": 2121.02,
          "taker_buy_quote": 18029.748
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 8.37,
          "high": 8.5,
          "low": 8.32,
          "close": 8.44,
          "volume": 4620.72,
          "close_time": 1773863999999,
          "quote_volume": 38883.6207,
          "trades": 192,
          "taker_buy_base": 2103.61,
          "taker_buy_quote": 17642.4905
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 8.42,
          "high": 8.52,
          "low": 8.4,
          "close": 8.5,
          "volume": 1038.87,
          "close_time": 1773878399999,
          "quote_volume": 8804.5589,
          "trades": 63,
          "taker_buy_base": 472.99,
          "taker_buy_quote": 4010.1247
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 8.5,
          "high": 8.65,
          "low": 8.46,
          "close": 8.57,
          "volume": 636.09,
          "close_time": 1773892799999,
          "quote_volume": 5425.1401,
          "trades": 86,
          "taker_buy_base": 295.47,
          "taker_buy_quote": 2519.5177
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 8.56,
          "high": 8.57,
          "low": 8.34,
          "close": 8.38,
          "volume": 2360.41,
          "close_time": 1773907199999,
          "quote_volume": 20040.0307,
          "trades": 99,
          "taker_buy_base": 837.45,
          "taker_buy_quote": 7123.5747
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 8.39,
          "high": 8.45,
          "low": 8.37,
          "close": 8.38,
          "volume": 2028.94,
          "close_time": 1773921599999,
          "quote_volume": 17029.5362,
          "trades": 86,
          "taker_buy_base": 1012.07,
          "taker_buy_quote": 8497.9544
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 8.37,
          "high": 8.38,
          "low": 8.26,
          "close": 8.31,
          "volume": 3041.83,
          "close_time": 1773935999999,
          "quote_volume": 25216.7958,
          "trades": 128,
          "taker_buy_base": 890.68,
          "taker_buy_quote": 7402.7518
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 8.29,
          "high": 8.37,
          "low": 8.25,
          "close": 8.34,
          "volume": 6590.45,
          "close_time": 1773950399999,
          "quote_volume": 54666.0166,
          "trades": 185,
          "taker_buy_base": 2086.09,
          "taker_buy_quote": 17292.6374
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 8.34,
          "high": 8.4,
          "low": 8.32,
          "close": 8.35,
          "volume": 1061.67,
          "close_time": 1773964799999,
          "quote_volume": 8871.3465,
          "trades": 86,
          "taker_buy_base": 602.5,
          "taker_buy_quote": 5037.8158
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 8.36,
          "high": 8.46,
          "low": 8.35,
          "close": 8.43,
          "volume": 750.13,
          "close_time": 1773979199999,
          "quote_volume": 6313.6478,
          "trades": 65,
          "taker_buy_base": 250.77,
          "taker_buy_quote": 2110.3972
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 8.42,
          "high": 8.51,
          "low": 8.38,
          "close": 8.39,
          "volume": 2217.18,
          "close_time": 1773993599999,
          "quote_volume": 18749.3305,
          "trades": 157,
          "taker_buy_base": 719.43,
          "taker_buy_quote": 6079.6887
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 8.4,
          "high": 8.45,
          "low": 8.35,
          "close": 8.37,
          "volume": 1029.53,
          "close_time": 1774007999999,
          "quote_volume": 8639.8743,
          "trades": 55,
          "taker_buy_base": 438.77,
          "taker_buy_quote": 3679.7984
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 8.39,
          "high": 8.4,
          "low": 8.31,
          "close": 8.37,
          "volume": 1267.16,
          "close_time": 1774022399999,
          "quote_volume": 10596.2491,
          "trades": 61,
          "taker_buy_base": 645.92,
          "taker_buy_quote": 5403.2384
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 8.4,
          "high": 8.46,
          "low": 8.34,
          "close": 8.38,
          "volume": 1840.0,
          "close_time": 1774036799999,
          "quote_volume": 15441.4941,
          "trades": 109,
          "taker_buy_base": 381.96,
          "taker_buy_quote": 3202.1175
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 8.39,
          "high": 8.47,
          "low": 8.34,
          "close": 8.4,
          "volume": 450.01,
          "close_time": 1774051199999,
          "quote_volume": 3775.2366,
          "trades": 35,
          "taker_buy_base": 99.22,
          "taker_buy_quote": 833.7399
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.38,
          "close": 8.41,
          "volume": 868.95,
          "close_time": 1774065599999,
          "quote_volume": 7303.6789,
          "trades": 39,
          "taker_buy_base": 517.14,
          "taker_buy_quote": 4346.8771
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 8.42,
          "high": 8.45,
          "low": 8.39,
          "close": 8.42,
          "volume": 294.84,
          "close_time": 1774079999999,
          "quote_volume": 2480.3431,
          "trades": 25,
          "taker_buy_base": 111.52,
          "taker_buy_quote": 939.7109
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 8.41,
          "high": 8.46,
          "low": 8.4,
          "close": 8.43,
          "volume": 728.17,
          "close_time": 1774094399999,
          "quote_volume": 6137.35,
          "trades": 41,
          "taker_buy_base": 501.46,
          "taker_buy_quote": 4229.599
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.37,
          "close": 8.41,
          "volume": 911.82,
          "close_time": 1774108799999,
          "quote_volume": 7656.6629,
          "trades": 48,
          "taker_buy_base": 583.05,
          "taker_buy_quote": 4894.1333
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 8.45,
          "high": 8.46,
          "low": 8.38,
          "close": 8.39,
          "volume": 1332.09,
          "close_time": 1774123199999,
          "quote_volume": 11194.9604,
          "trades": 61,
          "taker_buy_base": 699.03,
          "taker_buy_quote": 5879.5091
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 8.38,
          "high": 8.41,
          "low": 8.13,
          "close": 8.18,
          "volume": 1900.97,
          "close_time": 1774137599999,
          "quote_volume": 15748.3127,
          "trades": 113,
          "taker_buy_base": 722.29,
          "taker_buy_quote": 6009.7529
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 8.14,
          "high": 8.28,
          "low": 8.03,
          "close": 8.25,
          "volume": 2785.98,
          "close_time": 1774151999999,
          "quote_volume": 22706.5617,
          "trades": 187,
          "taker_buy_base": 1468.44,
          "taker_buy_quote": 12008.7357
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 8.22,
          "high": 8.25,
          "low": 8.17,
          "close": 8.17,
          "volume": 974.68,
          "close_time": 1774166399999,
          "quote_volume": 8002.116,
          "trades": 80,
          "taker_buy_base": 692.58,
          "taker_buy_quote": 5687.2823
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 8.16,
          "high": 8.19,
          "low": 8.1,
          "close": 8.12,
          "volume": 3262.94,
          "close_time": 1774180799999,
          "quote_volume": 26536.2766,
          "trades": 152,
          "taker_buy_base": 1558.41,
          "taker_buy_quote": 12669.6894
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 8.12,
          "high": 8.15,
          "low": 8.09,
          "close": 8.13,
          "volume": 2531.16,
          "close_time": 1774195199999,
          "quote_volume": 20505.396,
          "trades": 102,
          "taker_buy_base": 1932.56,
          "taker_buy_quote": 15652.5957
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 8.12,
          "high": 8.13,
          "low": 8.03,
          "close": 8.07,
          "volume": 996.81,
          "close_time": 1774209599999,
          "quote_volume": 8053.2963,
          "trades": 69,
          "taker_buy_base": 240.68,
          "taker_buy_quote": 1947.1809
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 8.08,
          "high": 8.1,
          "low": 7.94,
          "close": 8.02,
          "volume": 1481.7,
          "close_time": 1774223999999,
          "quote_volume": 11891.3855,
          "trades": 134,
          "taker_buy_base": 704.71,
          "taker_buy_quote": 5660.1839
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 8.05,
          "high": 8.22,
          "low": 8.05,
          "close": 8.17,
          "volume": 649.99,
          "close_time": 1774238399999,
          "quote_volume": 5289.5879,
          "trades": 81,
          "taker_buy_base": 297.97,
          "taker_buy_quote": 2424.4971
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 8.19,
          "high": 8.2,
          "low": 8.02,
          "close": 8.04,
          "volume": 684.17,
          "close_time": 1774252799999,
          "quote_volume": 5544.1216,
          "trades": 69,
          "taker_buy_base": 324.88,
          "taker_buy_quote": 2630.348
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 8.05,
          "high": 8.44,
          "low": 8.0,
          "close": 8.31,
          "volume": 3846.66,
          "close_time": 1774267199999,
          "quote_volume": 31678.8494,
          "trades": 303,
          "taker_buy_base": 2146.91,
          "taker_buy_quote": 17672.2076
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 8.34,
          "high": 8.6,
          "low": 8.33,
          "close": 8.39,
          "volume": 5500.72,
          "close_time": 1774281599999,
          "quote_volume": 46607.2511,
          "trades": 301,
          "taker_buy_base": 1722.06,
          "taker_buy_quote": 14582.547
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 8.42,
          "high": 8.51,
          "low": 8.36,
          "close": 8.48,
          "volume": 5340.45,
          "close_time": 1774295999999,
          "quote_volume": 45033.5323,
          "trades": 135,
          "taker_buy_base": 1763.49,
          "taker_buy_quote": 14936.7379
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 8.52,
          "high": 8.72,
          "low": 8.52,
          "close": 8.57,
          "volume": 7696.45,
          "close_time": 1774310399999,
          "quote_volume": 66519.1621,
          "trades": 197,
          "taker_buy_base": 5469.09,
          "taker_buy_quote": 47285.8937
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 8.59,
          "high": 8.61,
          "low": 8.4,
          "close": 8.45,
          "volume": 1321.51,
          "close_time": 1774324799999,
          "quote_volume": 11203.5012,
          "trades": 83,
          "taker_buy_base": 658.22,
          "taker_buy_quote": 5568.3378
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 8.43,
          "high": 8.52,
          "low": 8.38,
          "close": 8.52,
          "volume": 2995.21,
          "close_time": 1774339199999,
          "quote_volume": 25279.2236,
          "trades": 157,
          "taker_buy_base": 1121.72,
          "taker_buy_quote": 9474.0368
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 8.52,
          "high": 8.57,
          "low": 8.42,
          "close": 8.42,
          "volume": 4195.24,
          "close_time": 1774353599999,
          "quote_volume": 35593.7428,
          "trades": 218,
          "taker_buy_base": 2938.06,
          "taker_buy_quote": 24902.6089
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 8.42,
          "high": 8.5,
          "low": 8.34,
          "close": 8.49,
          "volume": 2521.69,
          "close_time": 1774367999999,
          "quote_volume": 21228.0885,
          "trades": 108,
          "taker_buy_base": 1811.15,
          "taker_buy_quote": 15242.5225
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 8.48,
          "high": 8.54,
          "low": 8.39,
          "close": 8.5,
          "volume": 4291.76,
          "close_time": 1774382399999,
          "quote_volume": 36432.5689,
          "trades": 138,
          "taker_buy_base": 1418.98,
          "taker_buy_quote": 12036.8245
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 8.52,
          "high": 8.72,
          "low": 8.52,
          "close": 8.65,
          "volume": 2060.85,
          "close_time": 1774396799999,
          "quote_volume": 17790.8109,
          "trades": 187,
          "taker_buy_base": 1220.76,
          "taker_buy_quote": 10535.9881
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 8.68,
          "high": 8.81,
          "low": 8.62,
          "close": 8.66,
          "volume": 5020.99,
          "close_time": 1774411199999,
          "quote_volume": 43825.3735,
          "trades": 214,
          "taker_buy_base": 2338.34,
          "taker_buy_quote": 20422.3847
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 8.65,
          "high": 8.69,
          "low": 8.62,
          "close": 8.66,
          "volume": 1334.29,
          "close_time": 1774425599999,
          "quote_volume": 11555.7448,
          "trades": 82,
          "taker_buy_base": 491.1,
          "taker_buy_quote": 4255.2811
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 8.69,
          "high": 8.77,
          "low": 8.68,
          "close": 8.74,
          "volume": 3462.52,
          "close_time": 1774439999999,
          "quote_volume": 30175.7813,
          "trades": 116,
          "taker_buy_base": 1798.46,
          "taker_buy_quote": 15669.039
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 8.75,
          "high": 8.78,
          "low": 8.66,
          "close": 8.68,
          "volume": 1522.59,
          "close_time": 1774454399999,
          "quote_volume": 13266.7164,
          "trades": 215,
          "taker_buy_base": 767.31,
          "taker_buy_quote": 6683.0758
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 8.68,
          "high": 8.76,
          "low": 8.65,
          "close": 8.67,
          "volume": 1343.78,
          "close_time": 1774468799999,
          "quote_volume": 11677.1515,
          "trades": 149,
          "taker_buy_base": 428.77,
          "taker_buy_quote": 3727.6661
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.61,
          "close": 8.67,
          "volume": 392.27,
          "close_time": 1774483199999,
          "quote_volume": 3393.7305,
          "trades": 58,
          "taker_buy_base": 194.67,
          "taker_buy_quote": 1683.2057
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.55,
          "close": 8.57,
          "volume": 814.67,
          "close_time": 1774497599999,
          "quote_volume": 7044.7351,
          "trades": 72,
          "taker_buy_base": 325.55,
          "taker_buy_quote": 2815.1044
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.43,
          "close": 8.46,
          "volume": 1367.26,
          "close_time": 1774511999999,
          "quote_volume": 11608.7171,
          "trades": 70,
          "taker_buy_base": 253.48,
          "taker_buy_quote": 2152.1542
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 8.46,
          "high": 8.46,
          "low": 8.29,
          "close": 8.29,
          "volume": 974.64,
          "close_time": 1774526399999,
          "quote_volume": 8152.2189,
          "trades": 142,
          "taker_buy_base": 409.14,
          "taker_buy_quote": 3427.4167
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 8.29,
          "high": 8.35,
          "low": 8.26,
          "close": 8.27,
          "volume": 1210.02,
          "close_time": 1774540799999,
          "quote_volume": 10044.2286,
          "trades": 111,
          "taker_buy_base": 607.53,
          "taker_buy_quote": 5044.6455
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 8.28,
          "high": 8.28,
          "low": 8.15,
          "close": 8.17,
          "volume": 5188.7,
          "close_time": 1774555199999,
          "quote_volume": 42782.3788,
          "trades": 180,
          "taker_buy_base": 1237.06,
          "taker_buy_quote": 10183.7943
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 8.16,
          "high": 8.28,
          "low": 8.15,
          "close": 8.19,
          "volume": 792.32,
          "close_time": 1774569599999,
          "quote_volume": 6511.0775,
          "trades": 89,
          "taker_buy_base": 494.4,
          "taker_buy_quote": 4063.0091
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 8.2,
          "close": 8.2,
          "volume": 325.11,
          "close_time": 1774583999999,
          "quote_volume": 2670.3294,
          "trades": 42,
          "taker_buy_base": 208.5,
          "taker_buy_quote": 1713.6706
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 8.17,
          "high": 8.21,
          "low": 8.15,
          "close": 8.21,
          "volume": 392.94,
          "close_time": 1774598399999,
          "quote_volume": 3220.6267,
          "trades": 46,
          "taker_buy_base": 219.37,
          "taker_buy_quote": 1798.2168
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 8.22,
          "high": 8.22,
          "low": 7.97,
          "close": 8.05,
          "volume": 1381.26,
          "close_time": 1774612799999,
          "quote_volume": 11157.7315,
          "trades": 147,
          "taker_buy_base": 603.11,
          "taker_buy_quote": 4864.2792
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 8.05,
          "high": 8.14,
          "low": 8.02,
          "close": 8.1,
          "volume": 1706.19,
          "close_time": 1774627199999,
          "quote_volume": 13764.951,
          "trades": 173,
          "taker_buy_base": 920.44,
          "taker_buy_quote": 7433.1844
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 8.08,
          "high": 8.11,
          "low": 8.02,
          "close": 8.08,
          "volume": 1158.36,
          "close_time": 1774641599999,
          "quote_volume": 9339.8595,
          "trades": 95,
          "taker_buy_base": 479.09,
          "taker_buy_quote": 3862.3795
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 8.06,
          "high": 8.11,
          "low": 8.05,
          "close": 8.08,
          "volume": 1316.37,
          "close_time": 1774655999999,
          "quote_volume": 10640.8981,
          "trades": 71,
          "taker_buy_base": 751.75,
          "taker_buy_quote": 6084.5585
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.09,
          "high": 8.11,
          "low": 8.03,
          "close": 8.08,
          "volume": 181.07,
          "close_time": 1774670399999,
          "quote_volume": 1462.4863,
          "trades": 36,
          "taker_buy_base": 83.53,
          "taker_buy_quote": 675.2217
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 8.09,
          "high": 8.18,
          "low": 8.06,
          "close": 8.18,
          "volume": 694.52,
          "close_time": 1774684799999,
          "quote_volume": 5646.5078,
          "trades": 82,
          "taker_buy_base": 362.01,
          "taker_buy_quote": 2944.9847
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 8.18,
          "high": 8.19,
          "low": 8.12,
          "close": 8.14,
          "volume": 483.81,
          "close_time": 1774699199999,
          "quote_volume": 3946.5114,
          "trades": 69,
          "taker_buy_base": 237.74,
          "taker_buy_quote": 1941.1044
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 8.14,
          "high": 8.26,
          "low": 8.1,
          "close": 8.19,
          "volume": 2652.65,
          "close_time": 1774713599999,
          "quote_volume": 21726.5048,
          "trades": 177,
          "taker_buy_base": 1026.28,
          "taker_buy_quote": 8420.2482
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 8.2,
          "high": 8.2,
          "low": 8.15,
          "close": 8.15,
          "volume": 267.18,
          "close_time": 1774727999999,
          "quote_volume": 2182.7527,
          "trades": 42,
          "taker_buy_base": 95.97,
          "taker_buy_quote": 784.5026
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 8.16,
          "high": 8.18,
          "low": 8.0,
          "close": 8.04,
          "volume": 1666.8,
          "close_time": 1774742399999,
          "quote_volume": 13445.9692,
          "trades": 89,
          "taker_buy_base": 554.64,
          "taker_buy_quote": 4474.5682
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.0,
          "high": 8.07,
          "low": 7.99,
          "close": 8.07,
          "volume": 193.28,
          "close_time": 1774756799999,
          "quote_volume": 1554.837,
          "trades": 30,
          "taker_buy_base": 173.23,
          "taker_buy_quote": 1394.0546
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 8.07,
          "high": 8.07,
          "low": 7.98,
          "close": 8.03,
          "volume": 1349.14,
          "close_time": 1774771199999,
          "quote_volume": 10797.5342,
          "trades": 83,
          "taker_buy_base": 510.13,
          "taker_buy_quote": 4087.8157
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 8.02,
          "high": 8.03,
          "low": 7.98,
          "close": 8.02,
          "volume": 1606.24,
          "close_time": 1774785599999,
          "quote_volume": 12870.5858,
          "trades": 81,
          "taker_buy_base": 1280.89,
          "taker_buy_quote": 10270.0623
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 8.01,
          "high": 8.01,
          "low": 7.93,
          "close": 7.95,
          "volume": 2603.17,
          "close_time": 1774799999999,
          "quote_volume": 20706.2521,
          "trades": 178,
          "taker_buy_base": 679.05,
          "taker_buy_quote": 5411.17
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 7.94,
          "high": 7.96,
          "low": 7.89,
          "close": 7.95,
          "volume": 1633.35,
          "close_time": 1774814399999,
          "quote_volume": 12983.2793,
          "trades": 85,
          "taker_buy_base": 1027.88,
          "taker_buy_quote": 8173.3917
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 7.97,
          "high": 8.02,
          "low": 7.76,
          "close": 7.95,
          "volume": 1284.41,
          "close_time": 1774828799999,
          "quote_volume": 10116.0427,
          "trades": 132,
          "taker_buy_base": 562.21,
          "taker_buy_quote": 4428.0929
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 7.94,
          "high": 8.21,
          "low": 7.94,
          "close": 8.17,
          "volume": 277.87,
          "close_time": 1774843199999,
          "quote_volume": 2240.5709,
          "trades": 64,
          "taker_buy_base": 134.93,
          "taker_buy_quote": 1090.0573
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 8.19,
          "high": 8.32,
          "low": 8.19,
          "close": 8.32,
          "volume": 1527.3,
          "close_time": 1774857599999,
          "quote_volume": 12616.6588,
          "trades": 104,
          "taker_buy_base": 683.15,
          "taker_buy_quote": 5648.928
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 8.33,
          "high": 8.38,
          "low": 8.18,
          "close": 8.28,
          "volume": 1909.14,
          "close_time": 1774871999999,
          "quote_volume": 15748.512,
          "trades": 167,
          "taker_buy_base": 763.95,
          "taker_buy_quote": 6305.373
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 8.26,
          "high": 8.29,
          "low": 8.18,
          "close": 8.2,
          "volume": 715.53,
          "close_time": 1774886399999,
          "quote_volume": 5884.875,
          "trades": 69,
          "taker_buy_base": 436.48,
          "taker_buy_quote": 3594.2596
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.03,
          "close": 8.07,
          "volume": 2577.55,
          "close_time": 1774900799999,
          "quote_volume": 20901.6893,
          "trades": 125,
          "taker_buy_base": 1297.6,
          "taker_buy_quote": 10506.5833
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 8.07,
          "high": 8.15,
          "low": 8.05,
          "close": 8.06,
          "volume": 1150.31,
          "close_time": 1774915199999,
          "quote_volume": 9319.1459,
          "trades": 58,
          "taker_buy_base": 798.37,
          "taker_buy_quote": 6469.1237
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.06,
          "high": 8.21,
          "low": 8.06,
          "close": 8.14,
          "volume": 222.3,
          "close_time": 1774929599999,
          "quote_volume": 1818.9135,
          "trades": 37,
          "taker_buy_base": 81.33,
          "taker_buy_quote": 664.2433
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 8.14,
          "high": 8.17,
          "low": 8.11,
          "close": 8.14,
          "volume": 1856.7,
          "close_time": 1774943999999,
          "quote_volume": 15100.9248,
          "trades": 65,
          "taker_buy_base": 735.54,
          "taker_buy_quote": 5990.0982
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 7.99,
          "close": 8.06,
          "volume": 753.52,
          "close_time": 1774958399999,
          "quote_volume": 6093.5329,
          "trades": 83,
          "taker_buy_base": 374.83,
          "taker_buy_quote": 3035.6364
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 8.09,
          "high": 8.17,
          "low": 8.04,
          "close": 8.1,
          "volume": 2101.33,
          "close_time": 1774972799999,
          "quote_volume": 17024.3745,
          "trades": 141,
          "taker_buy_base": 1311.76,
          "taker_buy_quote": 10634.0363
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 8.09,
          "high": 8.24,
          "low": 8.09,
          "close": 8.19,
          "volume": 5168.93,
          "close_time": 1774987199999,
          "quote_volume": 42098.7734,
          "trades": 134,
          "taker_buy_base": 3636.93,
          "taker_buy_quote": 29607.3218
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 8.21,
          "high": 8.21,
          "low": 8.13,
          "close": 8.18,
          "volume": 597.87,
          "close_time": 1775001599999,
          "quote_volume": 4881.8341,
          "trades": 34,
          "taker_buy_base": 356.8,
          "taker_buy_quote": 2918.2177
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.19,
          "high": 8.19,
          "low": 8.13,
          "close": 8.17,
          "volume": 131.51,
          "close_time": 1775015999999,
          "quote_volume": 1074.5695,
          "trades": 20,
          "taker_buy_base": 99.39,
          "taker_buy_quote": 812.1661
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 8.17,
          "high": 8.35,
          "low": 8.15,
          "close": 8.31,
          "volume": 902.28,
          "close_time": 1775030399999,
          "quote_volume": 7473.2139,
          "trades": 92,
          "taker_buy_base": 434.72,
          "taker_buy_quote": 3588.9513
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 8.31,
          "high": 8.31,
          "low": 8.22,
          "close": 8.29,
          "volume": 383.09,
          "close_time": 1775044799999,
          "quote_volume": 3169.5534,
          "trades": 53,
          "taker_buy_base": 209.83,
          "taker_buy_quote": 1738.5347
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 8.31,
          "high": 8.35,
          "low": 8.22,
          "close": 8.26,
          "volume": 1753.93,
          "close_time": 1775059199999,
          "quote_volume": 14549.8643,
          "trades": 77,
          "taker_buy_base": 940.03,
          "taker_buy_quote": 7803.0334
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 8.26,
          "high": 8.33,
          "low": 8.2,
          "close": 8.24,
          "volume": 1676.89,
          "close_time": 1775073599999,
          "quote_volume": 13830.7796,
          "trades": 87,
          "taker_buy_base": 1031.2,
          "taker_buy_quote": 8518.5765
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 8.23,
          "high": 8.29,
          "low": 8.18,
          "close": 8.18,
          "volume": 570.06,
          "close_time": 1775087999999,
          "quote_volume": 4695.5199,
          "trades": 52,
          "taker_buy_base": 382.43,
          "taker_buy_quote": 3151.0745
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 8.24,
          "high": 8.26,
          "low": 7.92,
          "close": 7.95,
          "volume": 868.39,
          "close_time": 1775102399999,
          "quote_volume": 6974.9613,
          "trades": 119,
          "taker_buy_base": 312.52,
          "taker_buy_quote": 2509.0101
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 7.95,
          "high": 7.99,
          "low": 7.9,
          "close": 7.99,
          "volume": 3632.68,
          "close_time": 1775116799999,
          "quote_volume": 28944.1117,
          "trades": 123,
          "taker_buy_base": 551.36,
          "taker_buy_quote": 4379.7188
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 7.98,
          "high": 7.99,
          "low": 7.86,
          "close": 7.9,
          "volume": 862.27,
          "close_time": 1775131199999,
          "quote_volume": 6839.6551,
          "trades": 72,
          "taker_buy_base": 222.27,
          "taker_buy_quote": 1764.497
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 7.87,
          "high": 7.94,
          "low": 7.81,
          "close": 7.89,
          "volume": 1628.4,
          "close_time": 1775145599999,
          "quote_volume": 12794.11,
          "trades": 106,
          "taker_buy_base": 1095.03,
          "taker_buy_quote": 8609.5779
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 7.87,
          "high": 7.92,
          "low": 7.82,
          "close": 7.86,
          "volume": 707.47,
          "close_time": 1775159999999,
          "quote_volume": 5561.3503,
          "trades": 65,
          "taker_buy_base": 364.08,
          "taker_buy_quote": 2860.8899
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 7.87,
          "high": 7.88,
          "low": 7.82,
          "close": 7.87,
          "volume": 610.12,
          "close_time": 1775174399999,
          "quote_volume": 4795.5842,
          "trades": 49,
          "taker_buy_base": 148.96,
          "taker_buy_quote": 1170.2515
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 7.86,
          "high": 7.9,
          "low": 7.83,
          "close": 7.9,
          "volume": 994.99,
          "close_time": 1775188799999,
          "quote_volume": 7815.7687,
          "trades": 95,
          "taker_buy_base": 308.57,
          "taker_buy_quote": 2426.9842
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 7.9,
          "high": 8.04,
          "low": 7.9,
          "close": 7.99,
          "volume": 1288.86,
          "close_time": 1775203199999,
          "quote_volume": 10308.4952,
          "trades": 54,
          "taker_buy_base": 972.01,
          "taker_buy_quote": 7789.2187
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 7.99,
          "high": 8.04,
          "low": 7.98,
          "close": 8.03,
          "volume": 2686.84,
          "close_time": 1775217599999,
          "quote_volume": 21476.6512,
          "trades": 91,
          "taker_buy_base": 635.69,
          "taker_buy_quote": 5087.2883
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 8.02,
          "high": 8.12,
          "low": 8.0,
          "close": 8.05,
          "volume": 1782.32,
          "close_time": 1775231999999,
          "quote_volume": 14362.8652,
          "trades": 93,
          "taker_buy_base": 938.43,
          "taker_buy_quote": 7555.6243
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 8.06,
          "high": 8.13,
          "low": 8.06,
          "close": 8.12,
          "volume": 1360.37,
          "close_time": 1775246399999,
          "quote_volume": 11000.9867,
          "trades": 62,
          "taker_buy_base": 520.01,
          "taker_buy_quote": 4199.69
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 8.13,
          "high": 8.17,
          "low": 8.06,
          "close": 8.08,
          "volume": 1221.68,
          "close_time": 1775260799999,
          "quote_volume": 9941.0262,
          "trades": 73,
          "taker_buy_base": 683.59,
          "taker_buy_quote": 5570.3076
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.08,
          "high": 8.17,
          "low": 8.07,
          "close": 8.17,
          "volume": 890.2,
          "close_time": 1775275199999,
          "quote_volume": 7214.8269,
          "trades": 47,
          "taker_buy_base": 556.7,
          "taker_buy_quote": 4509.2602
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 8.17,
          "high": 8.25,
          "low": 8.17,
          "close": 8.24,
          "volume": 1424.03,
          "close_time": 1775289599999,
          "quote_volume": 11689.6396,
          "trades": 89,
          "taker_buy_base": 754.64,
          "taker_buy_quote": 6196.9854
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 8.27,
          "high": 8.43,
          "low": 8.27,
          "close": 8.39,
          "volume": 7838.08,
          "close_time": 1775303999999,
          "quote_volume": 65276.199,
          "trades": 276,
          "taker_buy_base": 5302.75,
          "taker_buy_quote": 44082.7682
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 8.43,
          "high": 8.54,
          "low": 8.32,
          "close": 8.43,
          "volume": 7731.13,
          "close_time": 1775318399999,
          "quote_volume": 65208.1175,
          "trades": 228,
          "taker_buy_base": 4314.93,
          "taker_buy_quote": 36362.2435
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 8.48,
          "high": 9.01,
          "low": 8.44,
          "close": 8.89,
          "volume": 21783.21,
          "close_time": 1775332799999,
          "quote_volume": 190787.0129,
          "trades": 698,
          "taker_buy_base": 10167.61,
          "taker_buy_quote": 89006.4329
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 8.9,
          "high": 8.9,
          "low": 8.6,
          "close": 8.62,
          "volume": 2236.22,
          "close_time": 1775347199999,
          "quote_volume": 19619.6553,
          "trades": 223,
          "taker_buy_base": 904.28,
          "taker_buy_quote": 7942.7046
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.63,
          "high": 8.63,
          "low": 8.48,
          "close": 8.48,
          "volume": 2664.67,
          "close_time": 1775361599999,
          "quote_volume": 22852.6418,
          "trades": 114,
          "taker_buy_base": 1539.82,
          "taker_buy_quote": 13218.4169
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 8.48,
          "high": 8.49,
          "low": 8.42,
          "close": 8.43,
          "volume": 3147.51,
          "close_time": 1775375999999,
          "quote_volume": 26666.7432,
          "trades": 93,
          "taker_buy_base": 960.44,
          "taker_buy_quote": 8127.1509
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 8.44,
          "high": 8.55,
          "low": 8.44,
          "close": 8.52,
          "volume": 1541.02,
          "close_time": 1775390399999,
          "quote_volume": 13079.2998,
          "trades": 71,
          "taker_buy_base": 1361.78,
          "taker_buy_quote": 11559.9109
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 8.5,
          "high": 8.64,
          "low": 8.42,
          "close": 8.54,
          "volume": 3497.21,
          "close_time": 1775404799999,
          "quote_volume": 29678.2989,
          "trades": 193,
          "taker_buy_base": 1897.13,
          "taker_buy_quote": 16089.4862
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 8.54,
          "high": 8.61,
          "low": 8.48,
          "close": 8.6,
          "volume": 1930.25,
          "close_time": 1775419199999,
          "quote_volume": 16464.447,
          "trades": 141,
          "taker_buy_base": 801.12,
          "taker_buy_quote": 6838.8693
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 8.6,
          "high": 8.82,
          "low": 8.6,
          "close": 8.73,
          "volume": 3751.9,
          "close_time": 1775433599999,
          "quote_volume": 32519.7619,
          "trades": 224,
          "taker_buy_base": 2075.0,
          "taker_buy_quote": 17971.4658
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 8.74,
          "high": 8.82,
          "low": 8.68,
          "close": 8.77,
          "volume": 3075.01,
          "close_time": 1775447999999,
          "quote_volume": 26974.3989,
          "trades": 160,
          "taker_buy_base": 1626.82,
          "taker_buy_quote": 14298.0274
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 8.72,
          "high": 8.74,
          "low": 8.67,
          "close": 8.71,
          "volume": 1117.74,
          "close_time": 1775462399999,
          "quote_volume": 9740.2706,
          "trades": 83,
          "taker_buy_base": 523.17,
          "taker_buy_quote": 4560.1602
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 8.7,
          "high": 8.76,
          "low": 8.68,
          "close": 8.7,
          "volume": 1456.37,
          "close_time": 1775476799999,
          "quote_volume": 12687.0428,
          "trades": 100,
          "taker_buy_base": 720.69,
          "taker_buy_quote": 6285.6679
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 8.7,
          "high": 8.71,
          "low": 8.56,
          "close": 8.61,
          "volume": 1175.09,
          "close_time": 1775491199999,
          "quote_volume": 10129.2396,
          "trades": 93,
          "taker_buy_base": 578.15,
          "taker_buy_quote": 4973.9172
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 8.61,
          "high": 8.65,
          "low": 8.59,
          "close": 8.6,
          "volume": 13000.15,
          "close_time": 1775505599999,
          "quote_volume": 112180.0959,
          "trades": 395,
          "taker_buy_base": 1158.35,
          "taker_buy_quote": 9991.3303
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 8.59,
          "high": 8.59,
          "low": 8.39,
          "close": 8.43,
          "volume": 4669.46,
          "close_time": 1775519999999,
          "quote_volume": 39473.8617,
          "trades": 192,
          "taker_buy_base": 2721.88,
          "taker_buy_quote": 22978.8558
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.43,
          "high": 8.46,
          "low": 8.33,
          "close": 8.41,
          "volume": 10369.22,
          "close_time": 1775534399999,
          "quote_volume": 87388.9647,
          "trades": 332,
          "taker_buy_base": 9705.18,
          "taker_buy_quote": 81805.676
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 8.36,
          "high": 8.36,
          "low": 8.14,
          "close": 8.2,
          "volume": 4988.55,
          "close_time": 1775548799999,
          "quote_volume": 40981.6646,
          "trades": 221,
          "taker_buy_base": 1865.11,
          "taker_buy_quote": 15284.9249
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 8.2,
          "high": 8.21,
          "low": 8.1,
          "close": 8.17,
          "volume": 2704.71,
          "close_time": 1775563199999,
          "quote_volume": 22034.1478,
          "trades": 174,
          "taker_buy_base": 1120.85,
          "taker_buy_quote": 9130.6533
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 8.17,
          "high": 8.33,
          "low": 8.14,
          "close": 8.31,
          "volume": 5068.49,
          "close_time": 1775577599999,
          "quote_volume": 41694.478,
          "trades": 172,
          "taker_buy_base": 1858.48,
          "taker_buy_quote": 15306.3716
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 8.32,
          "high": 8.47,
          "low": 8.32,
          "close": 8.42,
          "volume": 1653.57,
          "close_time": 1775591999999,
          "quote_volume": 13894.2084,
          "trades": 175,
          "taker_buy_base": 756.68,
          "taker_buy_quote": 6361.6894
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 8.44,
          "high": 8.94,
          "low": 8.39,
          "close": 8.84,
          "volume": 10967.99,
          "close_time": 1775606399999,
          "quote_volume": 94923.4612,
          "trades": 436,
          "taker_buy_base": 6396.22,
          "taker_buy_quote": 55730.9767
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 8.86,
          "high": 8.88,
          "low": 8.68,
          "close": 8.7,
          "volume": 2110.91,
          "close_time": 1775620799999,
          "quote_volume": 18526.9717,
          "trades": 179,
          "taker_buy_base": 1057.1,
          "taker_buy_quote": 9274.7507
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 8.7,
          "high": 8.8,
          "low": 8.7,
          "close": 8.8,
          "volume": 2471.63,
          "close_time": 1775635199999,
          "quote_volume": 21596.7357,
          "trades": 130,
          "taker_buy_base": 1170.18,
          "taker_buy_quote": 10239.2395
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 8.78,
          "high": 8.78,
          "low": 8.65,
          "close": 8.67,
          "volume": 740.3,
          "close_time": 1775649599999,
          "quote_volume": 6458.1846,
          "trades": 74,
          "taker_buy_base": 444.29,
          "taker_buy_quote": 3875.7436
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 8.67,
          "high": 8.71,
          "low": 8.49,
          "close": 8.52,
          "volume": 1553.48,
          "close_time": 1775663999999,
          "quote_volume": 13374.1852,
          "trades": 122,
          "taker_buy_base": 792.62,
          "taker_buy_quote": 6830.6095
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 8.52,
          "high": 8.59,
          "low": 8.49,
          "close": 8.5,
          "volume": 1882.12,
          "close_time": 1775678399999,
          "quote_volume": 16073.6669,
          "trades": 97,
          "taker_buy_base": 833.58,
          "taker_buy_quote": 7122.9758
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 8.5,
          "high": 8.51,
          "low": 8.38,
          "close": 8.42,
          "volume": 1125.94,
          "close_time": 1775692799999,
          "quote_volume": 9507.6001,
          "trades": 97,
          "taker_buy_base": 557.89,
          "taker_buy_quote": 4722.3172
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 8.42,
          "high": 8.42,
          "low": 8.34,
          "close": 8.39,
          "volume": 1129.7,
          "close_time": 1775707199999,
          "quote_volume": 9469.0462,
          "trades": 112,
          "taker_buy_base": 524.16,
          "taker_buy_quote": 4391.1913
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 8.39,
          "high": 8.46,
          "low": 8.38,
          "close": 8.42,
          "volume": 742.26,
          "close_time": 1775721599999,
          "quote_volume": 6254.8248,
          "trades": 69,
          "taker_buy_base": 556.55,
          "taker_buy_quote": 4690.3176
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 8.41,
          "high": 8.42,
          "low": 8.35,
          "close": 8.37,
          "volume": 921.8,
          "close_time": 1775735999999,
          "quote_volume": 7737.8572,
          "trades": 96,
          "taker_buy_base": 446.94,
          "taker_buy_quote": 3752.0324
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 8.38,
          "high": 8.43,
          "low": 8.33,
          "close": 8.4,
          "volume": 1898.49,
          "close_time": 1775750399999,
          "quote_volume": 15934.9277,
          "trades": 134,
          "taker_buy_base": 609.29,
          "taker_buy_quote": 5114.3707
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 8.4,
          "high": 8.46,
          "low": 8.37,
          "close": 8.4,
          "volume": 1349.88,
          "close_time": 1775764799999,
          "quote_volume": 11354.8074,
          "trades": 142,
          "taker_buy_base": 730.42,
          "taker_buy_quote": 6152.3067
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 8.42,
          "high": 8.61,
          "low": 8.41,
          "close": 8.44,
          "volume": 1248.19,
          "close_time": 1775779199999,
          "quote_volume": 10609.634,
          "trades": 159,
          "taker_buy_base": 547.35,
          "taker_buy_quote": 4653.3873
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 8.45,
          "high": 8.48,
          "low": 8.38,
          "close": 8.43,
          "volume": 1187.11,
          "close_time": 1775793599999,
          "quote_volume": 10012.1222,
          "trades": 101,
          "taker_buy_base": 243.0,
          "taker_buy_quote": 2049.6452
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 8.44,
          "high": 8.57,
          "low": 8.44,
          "close": 8.47,
          "volume": 913.2,
          "close_time": 1775807999999,
          "quote_volume": 7788.0629,
          "trades": 67,
          "taker_buy_base": 744.32,
          "taker_buy_quote": 6350.3427
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 8.47,
          "high": 8.52,
          "low": 8.46,
          "close": 8.46,
          "volume": 956.78,
          "close_time": 1775822399999,
          "quote_volume": 8132.9195,
          "trades": 67,
          "taker_buy_base": 498.72,
          "taker_buy_quote": 4235.6173
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 8.48,
          "high": 8.64,
          "low": 8.44,
          "close": 8.46,
          "volume": 3409.08,
          "close_time": 1775836799999,
          "quote_volume": 29066.1539,
          "trades": 170,
          "taker_buy_base": 1808.88,
          "taker_buy_quote": 15396.6337
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 8.44,
          "high": 8.58,
          "low": 8.44,
          "close": 8.56,
          "volume": 1066.68,
          "close_time": 1775851199999,
          "quote_volume": 9047.3418,
          "trades": 90,
          "taker_buy_base": 822.05,
          "taker_buy_quote": 6973.1194
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 8.56,
          "high": 8.56,
          "low": 8.49,
          "close": 8.5,
          "volume": 628.78,
          "close_time": 1775865599999,
          "quote_volume": 5361.948,
          "trades": 53,
          "taker_buy_base": 406.81,
          "taker_buy_quote": 3468.8233
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.44,
          "close": 8.46,
          "volume": 1214.02,
          "close_time": 1775879999999,
          "quote_volume": 10278.1025,
          "trades": 100,
          "taker_buy_base": 581.98,
          "taker_buy_quote": 4924.413
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 8.46,
          "high": 8.46,
          "low": 8.35,
          "close": 8.37,
          "volume": 2089.29,
          "close_time": 1775894399999,
          "quote_volume": 17541.0084,
          "trades": 119,
          "taker_buy_base": 1059.76,
          "taker_buy_quote": 8906.8068
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 8.39,
          "high": 8.39,
          "low": 8.35,
          "close": 8.37,
          "volume": 176.34,
          "close_time": 1775908799999,
          "quote_volume": 1474.7159,
          "trades": 31,
          "taker_buy_base": 69.38,
          "taker_buy_quote": 580.334
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 8.36,
          "high": 8.36,
          "low": 8.27,
          "close": 8.31,
          "volume": 5819.16,
          "close_time": 1775923199999,
          "quote_volume": 48490.1172,
          "trades": 127,
          "taker_buy_base": 786.48,
          "taker_buy_quote": 6547.2708
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 8.33,
          "high": 8.35,
          "low": 8.33,
          "close": 8.33,
          "volume": 182.86,
          "close_time": 1775937599999,
          "quote_volume": 1524.9799,
          "trades": 17,
          "taker_buy_base": 112.52,
          "taker_buy_quote": 938.6385
        }
      ]
    },
    "1d": {
      "count": 264,
      "start_date": "2025-07-22T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 23.62,
          "high": 51.0,
          "low": 23.1,
          "close": 24.23,
          "volume": 28271.83,
          "close_time": 1753228799999,
          "quote_volume": 677415.3725,
          "trades": 1146,
          "taker_buy_base": 14752.76,
          "taker_buy_quote": 354555.9123
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 24.13,
          "high": 24.49,
          "low": 21.93,
          "close": 22.57,
          "volume": 3970.76,
          "close_time": 1753315199999,
          "quote_volume": 91589.9147,
          "trades": 638,
          "taker_buy_base": 1885.46,
          "taker_buy_quote": 43596.7217
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 22.54,
          "high": 23.39,
          "low": 21.34,
          "close": 22.36,
          "volume": 3075.2,
          "close_time": 1753401599999,
          "quote_volume": 69226.3341,
          "trades": 692,
          "taker_buy_base": 1085.63,
          "taker_buy_quote": 24426.1556
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 22.18,
          "high": 23.8,
          "low": 21.52,
          "close": 22.73,
          "volume": 3331.85,
          "close_time": 1753487999999,
          "quote_volume": 74412.1862,
          "trades": 570,
          "taker_buy_base": 1480.4,
          "taker_buy_quote": 33061.2077
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 22.61,
          "high": 23.35,
          "low": 22.49,
          "close": 22.81,
          "volume": 2770.99,
          "close_time": 1753574399999,
          "quote_volume": 63557.9244,
          "trades": 473,
          "taker_buy_base": 1413.36,
          "taker_buy_quote": 32401.9686
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 22.9,
          "high": 23.43,
          "low": 22.5,
          "close": 23.32,
          "volume": 4032.4,
          "close_time": 1753660799999,
          "quote_volume": 92633.7957,
          "trades": 711,
          "taker_buy_base": 2208.32,
          "taker_buy_quote": 50846.0783
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 23.24,
          "high": 23.77,
          "low": 21.78,
          "close": 21.83,
          "volume": 8666.19,
          "close_time": 1753747199999,
          "quote_volume": 197849.9352,
          "trades": 1036,
          "taker_buy_base": 2771.36,
          "taker_buy_quote": 63483.6869
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 21.97,
          "high": 22.41,
          "low": 21.47,
          "close": 21.77,
          "volume": 3459.02,
          "close_time": 1753833599999,
          "quote_volume": 75900.6699,
          "trades": 508,
          "taker_buy_base": 1853.7,
          "taker_buy_quote": 40674.9315
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 21.72,
          "high": 21.89,
          "low": 20.31,
          "close": 21.41,
          "volume": 14478.64,
          "close_time": 1753919999999,
          "quote_volume": 303582.1722,
          "trades": 1249,
          "taker_buy_base": 6372.86,
          "taker_buy_quote": 134305.3582
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 21.37,
          "high": 21.9,
          "low": 20.53,
          "close": 20.55,
          "volume": 7782.27,
          "close_time": 1754006399999,
          "quote_volume": 166773.8779,
          "trades": 1645,
          "taker_buy_base": 3757.42,
          "taker_buy_quote": 80544.5126
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 20.55,
          "high": 20.62,
          "low": 19.32,
          "close": 19.78,
          "volume": 16254.06,
          "close_time": 1754092799999,
          "quote_volume": 324065.5401,
          "trades": 2825,
          "taker_buy_base": 7752.47,
          "taker_buy_quote": 154955.526
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 19.86,
          "high": 20.05,
          "low": 19.02,
          "close": 19.2,
          "volume": 7800.16,
          "close_time": 1754179199999,
          "quote_volume": 153718.0395,
          "trades": 1291,
          "taker_buy_base": 3196.83,
          "taker_buy_quote": 62934.0381
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 19.22,
          "high": 20.08,
          "low": 18.89,
          "close": 19.86,
          "volume": 9042.01,
          "close_time": 1754265599999,
          "quote_volume": 178493.2516,
          "trades": 1113,
          "taker_buy_base": 6271.5,
          "taker_buy_quote": 124100.084
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 19.87,
          "high": 21.36,
          "low": 19.8,
          "close": 20.99,
          "volume": 6513.64,
          "close_time": 1754351999999,
          "quote_volume": 133311.6894,
          "trades": 1168,
          "taker_buy_base": 3925.31,
          "taker_buy_quote": 80545.3765
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 20.97,
          "high": 21.08,
          "low": 19.51,
          "close": 20.19,
          "volume": 8497.18,
          "close_time": 1754438399999,
          "quote_volume": 172934.7006,
          "trades": 883,
          "taker_buy_base": 3226.32,
          "taker_buy_quote": 65644.057
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 20.14,
          "high": 20.45,
          "low": 19.74,
          "close": 20.28,
          "volume": 5405.81,
          "close_time": 1754524799999,
          "quote_volume": 108759.3424,
          "trades": 651,
          "taker_buy_base": 1506.85,
          "taker_buy_quote": 30308.2342
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 20.3,
          "high": 21.59,
          "low": 20.08,
          "close": 21.56,
          "volume": 5569.96,
          "close_time": 1754611199999,
          "quote_volume": 115684.5225,
          "trades": 1127,
          "taker_buy_base": 3361.74,
          "taker_buy_quote": 69918.416
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 21.53,
          "high": 22.73,
          "low": 21.15,
          "close": 22.39,
          "volume": 35454.28,
          "close_time": 1754697599999,
          "quote_volume": 782243.6232,
          "trades": 3570,
          "taker_buy_base": 16164.62,
          "taker_buy_quote": 355410.7404
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 22.4,
          "high": 23.89,
          "low": 18.5,
          "close": 23.64,
          "volume": 48226.09,
          "close_time": 1754783999999,
          "quote_volume": 1124858.9431,
          "trades": 4150,
          "taker_buy_base": 21379.8,
          "taker_buy_quote": 499120.3044
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 23.6,
          "high": 24.38,
          "low": 18.1,
          "close": 23.2,
          "volume": 27736.6,
          "close_time": 1754870399999,
          "quote_volume": 642920.6468,
          "trades": 3581,
          "taker_buy_base": 17073.03,
          "taker_buy_quote": 397197.1814
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 23.12,
          "high": 23.69,
          "low": 22.07,
          "close": 22.25,
          "volume": 26228.31,
          "close_time": 1754956799999,
          "quote_volume": 601357.4404,
          "trades": 3746,
          "taker_buy_base": 10969.98,
          "taker_buy_quote": 251648.7188
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 22.23,
          "high": 23.95,
          "low": 21.91,
          "close": 23.64,
          "volume": 23929.1,
          "close_time": 1755043199999,
          "quote_volume": 550279.3704,
          "trades": 4057,
          "taker_buy_base": 12416.89,
          "taker_buy_quote": 285667.1433
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 23.67,
          "high": 24.46,
          "low": 20.48,
          "close": 24.27,
          "volume": 29282.08,
          "close_time": 1755129599999,
          "quote_volume": 699211.9509,
          "trades": 4458,
          "taker_buy_base": 12627.01,
          "taker_buy_quote": 302279.775
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 24.27,
          "high": 24.56,
          "low": 21.8,
          "close": 22.2,
          "volume": 32816.33,
          "close_time": 1755215999999,
          "quote_volume": 748062.6011,
          "trades": 4370,
          "taker_buy_base": 14032.69,
          "taker_buy_quote": 320440.7969
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 22.21,
          "high": 22.71,
          "low": 21.57,
          "close": 22.18,
          "volume": 15034.27,
          "close_time": 1755302399999,
          "quote_volume": 332282.9164,
          "trades": 2094,
          "taker_buy_base": 5469.15,
          "taker_buy_quote": 121024.6583
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 22.24,
          "high": 22.46,
          "low": 22.0,
          "close": 22.4,
          "volume": 13764.25,
          "close_time": 1755388799999,
          "quote_volume": 305451.5208,
          "trades": 976,
          "taker_buy_base": 8583.43,
          "taker_buy_quote": 190405.8197
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 22.4,
          "high": 22.98,
          "low": 22.26,
          "close": 22.26,
          "volume": 9451.08,
          "close_time": 1755475199999,
          "quote_volume": 213370.4991,
          "trades": 1731,
          "taker_buy_base": 4883.11,
          "taker_buy_quote": 110297.8754
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 22.23,
          "high": 22.32,
          "low": 21.15,
          "close": 21.5,
          "volume": 13007.9,
          "close_time": 1755561599999,
          "quote_volume": 279731.396,
          "trades": 2147,
          "taker_buy_base": 7062.1,
          "taker_buy_quote": 151909.6656
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 21.53,
          "high": 21.75,
          "low": 20.49,
          "close": 20.51,
          "volume": 9379.7,
          "close_time": 1755647999999,
          "quote_volume": 197178.5336,
          "trades": 1727,
          "taker_buy_base": 4548.56,
          "taker_buy_quote": 95593.1261
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 20.55,
          "high": 21.69,
          "low": 20.43,
          "close": 21.6,
          "volume": 7497.44,
          "close_time": 1755734399999,
          "quote_volume": 157554.202,
          "trades": 1788,
          "taker_buy_base": 3543.22,
          "taker_buy_quote": 74552.3111
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 21.56,
          "high": 21.72,
          "low": 20.88,
          "close": 21.02,
          "volume": 8149.24,
          "close_time": 1755820799999,
          "quote_volume": 173480.553,
          "trades": 2395,
          "taker_buy_base": 4580.23,
          "taker_buy_quote": 97588.8699
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 21.09,
          "high": 25.5,
          "low": 20.55,
          "close": 24.47,
          "volume": 65232.86,
          "close_time": 1755907199999,
          "quote_volume": 1555872.9629,
          "trades": 10895,
          "taker_buy_base": 29423.39,
          "taker_buy_quote": 698024.0732
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 24.51,
          "high": 24.85,
          "low": 23.75,
          "close": 24.2,
          "volume": 19335.26,
          "close_time": 1755993599999,
          "quote_volume": 467047.0244,
          "trades": 2317,
          "taker_buy_base": 7276.28,
          "taker_buy_quote": 175907.0602
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 24.25,
          "high": 24.41,
          "low": 22.89,
          "close": 23.22,
          "volume": 22362.92,
          "close_time": 1756079999999,
          "quote_volume": 526302.3502,
          "trades": 3181,
          "taker_buy_base": 11344.11,
          "taker_buy_quote": 267255.3685
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 23.21,
          "high": 23.3,
          "low": 20.93,
          "close": 21.08,
          "volume": 19881.86,
          "close_time": 1756166399999,
          "quote_volume": 438566.3496,
          "trades": 2643,
          "taker_buy_base": 8624.84,
          "taker_buy_quote": 191341.779
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 21.07,
          "high": 21.83,
          "low": 20.97,
          "close": 21.7,
          "volume": 17285.37,
          "close_time": 1756252799999,
          "quote_volume": 367451.1799,
          "trades": 2153,
          "taker_buy_base": 9249.96,
          "taker_buy_quote": 196891.2698
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 21.69,
          "high": 22.01,
          "low": 21.39,
          "close": 21.47,
          "volume": 7343.56,
          "close_time": 1756339199999,
          "quote_volume": 159439.1614,
          "trades": 1083,
          "taker_buy_base": 3220.61,
          "taker_buy_quote": 69991.6867
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 21.51,
          "high": 22.04,
          "low": 21.29,
          "close": 21.68,
          "volume": 12849.53,
          "close_time": 1756425599999,
          "quote_volume": 278847.9051,
          "trades": 1578,
          "taker_buy_base": 6303.49,
          "taker_buy_quote": 137127.6961
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 21.7,
          "high": 21.9,
          "low": 20.53,
          "close": 20.93,
          "volume": 18181.48,
          "close_time": 1756511999999,
          "quote_volume": 381125.1521,
          "trades": 2215,
          "taker_buy_base": 9116.38,
          "taker_buy_quote": 191141.8412
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 20.92,
          "high": 21.1,
          "low": 20.57,
          "close": 20.95,
          "volume": 7616.67,
          "close_time": 1756598399999,
          "quote_volume": 159699.8447,
          "trades": 928,
          "taker_buy_base": 3403.88,
          "taker_buy_quote": 71289.2224
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 20.98,
          "high": 21.23,
          "low": 20.68,
          "close": 20.68,
          "volume": 16252.39,
          "close_time": 1756684799999,
          "quote_volume": 342608.6339,
          "trades": 1020,
          "taker_buy_base": 5479.02,
          "taker_buy_quote": 115480.925
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 20.67,
          "high": 21.35,
          "low": 20.07,
          "close": 20.48,
          "volume": 28162.18,
          "close_time": 1756771199999,
          "quote_volume": 584378.3457,
          "trades": 2593,
          "taker_buy_base": 14410.68,
          "taker_buy_quote": 299328.7015
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 20.48,
          "high": 20.92,
          "low": 20.31,
          "close": 20.81,
          "volume": 10467.1,
          "close_time": 1756857599999,
          "quote_volume": 216573.6379,
          "trades": 983,
          "taker_buy_base": 4535.97,
          "taker_buy_quote": 93816.9479
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 20.81,
          "high": 21.23,
          "low": 20.62,
          "close": 20.84,
          "volume": 11905.25,
          "close_time": 1756943999999,
          "quote_volume": 249780.8913,
          "trades": 865,
          "taker_buy_base": 5408.77,
          "taker_buy_quote": 113423.5073
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 20.86,
          "high": 20.91,
          "low": 20.01,
          "close": 20.18,
          "volume": 6844.15,
          "close_time": 1757030399999,
          "quote_volume": 139352.0177,
          "trades": 749,
          "taker_buy_base": 3292.93,
          "taker_buy_quote": 67053.8124
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 20.21,
          "high": 20.93,
          "low": 20.2,
          "close": 20.37,
          "volume": 12350.0,
          "close_time": 1757116799999,
          "quote_volume": 253589.9637,
          "trades": 1090,
          "taker_buy_base": 4937.11,
          "taker_buy_quote": 101626.6556
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 20.36,
          "high": 20.45,
          "low": 20.07,
          "close": 20.21,
          "volume": 3621.73,
          "close_time": 1757203199999,
          "quote_volume": 73364.9214,
          "trades": 454,
          "taker_buy_base": 1349.79,
          "taker_buy_quote": 27345.8079
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 20.21,
          "high": 20.56,
          "low": 20.21,
          "close": 20.46,
          "volume": 6893.88,
          "close_time": 1757289599999,
          "quote_volume": 140551.7168,
          "trades": 555,
          "taker_buy_base": 4593.77,
          "taker_buy_quote": 93675.9583
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 20.46,
          "high": 21.08,
          "low": 20.38,
          "close": 20.75,
          "volume": 11097.95,
          "close_time": 1757375999999,
          "quote_volume": 230241.5247,
          "trades": 846,
          "taker_buy_base": 6869.69,
          "taker_buy_quote": 142546.4261
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 20.75,
          "high": 21.26,
          "low": 20.35,
          "close": 20.48,
          "volume": 20379.9,
          "close_time": 1757462399999,
          "quote_volume": 424756.0844,
          "trades": 2133,
          "taker_buy_base": 8528.74,
          "taker_buy_quote": 177743.6167
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 20.51,
          "high": 21.13,
          "low": 20.39,
          "close": 20.96,
          "volume": 16899.51,
          "close_time": 1757548799999,
          "quote_volume": 351428.8019,
          "trades": 1842,
          "taker_buy_base": 11041.48,
          "taker_buy_quote": 229817.612
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 20.94,
          "high": 21.56,
          "low": 20.9,
          "close": 21.45,
          "volume": 17232.24,
          "close_time": 1757635199999,
          "quote_volume": 367219.6521,
          "trades": 1674,
          "taker_buy_base": 8706.49,
          "taker_buy_quote": 185570.3648
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 21.45,
          "high": 22.04,
          "low": 21.27,
          "close": 22.01,
          "volume": 15772.7,
          "close_time": 1757721599999,
          "quote_volume": 341548.1742,
          "trades": 1290,
          "taker_buy_base": 8593.96,
          "taker_buy_quote": 185867.3593
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 22.01,
          "high": 22.52,
          "low": 21.78,
          "close": 22.09,
          "volume": 21149.48,
          "close_time": 1757807999999,
          "quote_volume": 467598.2641,
          "trades": 1737,
          "taker_buy_base": 8733.81,
          "taker_buy_quote": 193136.8569
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 22.08,
          "high": 22.11,
          "low": 20.94,
          "close": 21.17,
          "volume": 15759.28,
          "close_time": 1757894399999,
          "quote_volume": 336140.1522,
          "trades": 1445,
          "taker_buy_base": 7192.81,
          "taker_buy_quote": 153685.9525
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 21.17,
          "high": 21.5,
          "low": 19.74,
          "close": 20.39,
          "volume": 32901.85,
          "close_time": 1757980799999,
          "quote_volume": 682233.0415,
          "trades": 1667,
          "taker_buy_base": 14473.43,
          "taker_buy_quote": 294702.0263
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 20.36,
          "high": 20.6,
          "low": 20.12,
          "close": 20.56,
          "volume": 5687.54,
          "close_time": 1758067199999,
          "quote_volume": 116124.7011,
          "trades": 779,
          "taker_buy_base": 2048.3,
          "taker_buy_quote": 41804.7448
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 20.57,
          "high": 21.04,
          "low": 20.14,
          "close": 20.91,
          "volume": 8167.12,
          "close_time": 1758153599999,
          "quote_volume": 167746.9501,
          "trades": 971,
          "taker_buy_base": 4565.77,
          "taker_buy_quote": 93828.451
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 20.95,
          "high": 21.2,
          "low": 20.72,
          "close": 21.0,
          "volume": 8926.26,
          "close_time": 1758239999999,
          "quote_volume": 187358.3012,
          "trades": 928,
          "taker_buy_base": 4039.38,
          "taker_buy_quote": 84775.8886
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 21.0,
          "high": 21.19,
          "low": 20.08,
          "close": 20.13,
          "volume": 9177.82,
          "close_time": 1758326399999,
          "quote_volume": 188207.5993,
          "trades": 974,
          "taker_buy_base": 4829.6,
          "taker_buy_quote": 99126.7953
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 20.2,
          "high": 20.46,
          "low": 20.13,
          "close": 20.19,
          "volume": 5892.54,
          "close_time": 1758412799999,
          "quote_volume": 119566.5418,
          "trades": 570,
          "taker_buy_base": 2602.44,
          "taker_buy_quote": 52787.0275
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 20.18,
          "high": 20.32,
          "low": 19.82,
          "close": 19.92,
          "volume": 7069.8,
          "close_time": 1758499199999,
          "quote_volume": 141500.3122,
          "trades": 832,
          "taker_buy_base": 3416.17,
          "taker_buy_quote": 68354.6759
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 19.93,
          "high": 19.93,
          "low": 17.8,
          "close": 18.72,
          "volume": 36447.64,
          "close_time": 1758585599999,
          "quote_volume": 682796.5899,
          "trades": 4791,
          "taker_buy_base": 11372.02,
          "taker_buy_quote": 213481.0327
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 18.76,
          "high": 19.1,
          "low": 18.45,
          "close": 18.82,
          "volume": 16999.21,
          "close_time": 1758671999999,
          "quote_volume": 320498.7289,
          "trades": 1739,
          "taker_buy_base": 9280.25,
          "taker_buy_quote": 174910.8143
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 18.81,
          "high": 19.11,
          "low": 18.44,
          "close": 18.61,
          "volume": 16243.83,
          "close_time": 1758758399999,
          "quote_volume": 306472.6345,
          "trades": 2134,
          "taker_buy_base": 8237.92,
          "taker_buy_quote": 155395.4093
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 18.65,
          "high": 18.72,
          "low": 17.59,
          "close": 17.91,
          "volume": 12522.92,
          "close_time": 1758844799999,
          "quote_volume": 227568.5673,
          "trades": 1365,
          "taker_buy_base": 5694.72,
          "taker_buy_quote": 103622.7885
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 17.92,
          "high": 18.55,
          "low": 17.73,
          "close": 18.42,
          "volume": 11695.92,
          "close_time": 1758931199999,
          "quote_volume": 211798.5904,
          "trades": 921,
          "taker_buy_base": 5720.07,
          "taker_buy_quote": 103742.6489
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 18.36,
          "high": 18.37,
          "low": 18.05,
          "close": 18.26,
          "volume": 3553.62,
          "close_time": 1759017599999,
          "quote_volume": 64784.5474,
          "trades": 388,
          "taker_buy_base": 1343.18,
          "taker_buy_quote": 24517.8844
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 18.19,
          "high": 18.58,
          "low": 17.9,
          "close": 18.54,
          "volume": 4226.81,
          "close_time": 1759103999999,
          "quote_volume": 76811.911,
          "trades": 386,
          "taker_buy_base": 2413.07,
          "taker_buy_quote": 43871.6708
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 18.54,
          "high": 18.73,
          "low": 18.16,
          "close": 18.65,
          "volume": 10998.73,
          "close_time": 1759190399999,
          "quote_volume": 203533.1281,
          "trades": 867,
          "taker_buy_base": 4380.48,
          "taker_buy_quote": 81104.5188
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 18.64,
          "high": 18.7,
          "low": 18.05,
          "close": 18.42,
          "volume": 11409.28,
          "close_time": 1759276799999,
          "quote_volume": 209688.0882,
          "trades": 1052,
          "taker_buy_base": 3523.26,
          "taker_buy_quote": 64718.776
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 18.39,
          "high": 19.68,
          "low": 18.22,
          "close": 19.59,
          "volume": 19455.44,
          "close_time": 1759363199999,
          "quote_volume": 372441.2428,
          "trades": 1998,
          "taker_buy_base": 11037.97,
          "taker_buy_quote": 211374.752
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 19.59,
          "high": 20.25,
          "low": 19.42,
          "close": 20.08,
          "volume": 21881.95,
          "close_time": 1759449599999,
          "quote_volume": 433647.2435,
          "trades": 1890,
          "taker_buy_base": 11509.61,
          "taker_buy_quote": 228364.8343
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 20.09,
          "high": 20.22,
          "low": 19.49,
          "close": 19.96,
          "volume": 20160.44,
          "close_time": 1759535999999,
          "quote_volume": 401340.21,
          "trades": 2840,
          "taker_buy_base": 9608.84,
          "taker_buy_quote": 191176.8412
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 19.96,
          "high": 20.01,
          "low": 19.26,
          "close": 19.47,
          "volume": 8398.25,
          "close_time": 1759622399999,
          "quote_volume": 165622.3125,
          "trades": 1300,
          "taker_buy_base": 2142.77,
          "taker_buy_quote": 42083.2104
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 19.45,
          "high": 20.32,
          "low": 19.31,
          "close": 19.42,
          "volume": 7304.57,
          "close_time": 1759708799999,
          "quote_volume": 144307.9007,
          "trades": 2362,
          "taker_buy_base": 4003.01,
          "taker_buy_quote": 79173.2351
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 19.42,
          "high": 20.22,
          "low": 19.33,
          "close": 20.0,
          "volume": 11551.46,
          "close_time": 1759795199999,
          "quote_volume": 228708.4919,
          "trades": 1661,
          "taker_buy_base": 4572.73,
          "taker_buy_quote": 90997.9228
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 20.02,
          "high": 20.14,
          "low": 18.97,
          "close": 19.03,
          "volume": 13543.83,
          "close_time": 1759881599999,
          "quote_volume": 264378.6296,
          "trades": 1690,
          "taker_buy_base": 6069.88,
          "taker_buy_quote": 118410.5466
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 19.06,
          "high": 19.82,
          "low": 18.9,
          "close": 19.63,
          "volume": 7369.3,
          "close_time": 1759967999999,
          "quote_volume": 142192.4031,
          "trades": 899,
          "taker_buy_base": 3304.22,
          "taker_buy_quote": 63983.658
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 19.64,
          "high": 19.64,
          "low": 18.67,
          "close": 19.18,
          "volume": 11816.12,
          "close_time": 1760054399999,
          "quote_volume": 225649.275,
          "trades": 2588,
          "taker_buy_base": 4957.21,
          "taker_buy_quote": 94722.288
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 19.21,
          "high": 20.6,
          "low": 6.02,
          "close": 14.4,
          "volume": 187327.34,
          "close_time": 1760140799999,
          "quote_volume": 2758152.3328,
          "trades": 20470,
          "taker_buy_base": 71624.82,
          "taker_buy_quote": 1104399.302
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 14.4,
          "high": 15.63,
          "low": 13.63,
          "close": 15.05,
          "volume": 72400.59,
          "close_time": 1760227199999,
          "quote_volume": 1076678.1264,
          "trades": 10073,
          "taker_buy_base": 33564.05,
          "taker_buy_quote": 500102.9151
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 15.05,
          "high": 17.02,
          "low": 14.58,
          "close": 16.7,
          "volume": 18098.09,
          "close_time": 1760313599999,
          "quote_volume": 286893.3141,
          "trades": 1671,
          "taker_buy_base": 9251.96,
          "taker_buy_quote": 146949.2025
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 16.7,
          "high": 17.86,
          "low": 16.54,
          "close": 17.49,
          "volume": 45475.66,
          "close_time": 1760399999999,
          "quote_volume": 781836.3524,
          "trades": 3800,
          "taker_buy_base": 19644.52,
          "taker_buy_quote": 340741.1701
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 17.5,
          "high": 17.6,
          "low": 15.96,
          "close": 16.9,
          "volume": 34659.16,
          "close_time": 1760486399999,
          "quote_volume": 578233.2068,
          "trades": 12501,
          "taker_buy_base": 17173.2,
          "taker_buy_quote": 286708.8398
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 16.89,
          "high": 17.2,
          "low": 16.14,
          "close": 16.27,
          "volume": 10877.62,
          "close_time": 1760572799999,
          "quote_volume": 180938.0141,
          "trades": 1230,
          "taker_buy_base": 5147.69,
          "taker_buy_quote": 85679.7637
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 16.29,
          "high": 16.63,
          "low": 15.68,
          "close": 15.79,
          "volume": 12299.46,
          "close_time": 1760659199999,
          "quote_volume": 198759.8043,
          "trades": 1004,
          "taker_buy_base": 5929.03,
          "taker_buy_quote": 95577.076
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 15.89,
          "high": 15.96,
          "low": 14.67,
          "close": 15.36,
          "volume": 18275.45,
          "close_time": 1760745599999,
          "quote_volume": 280014.7861,
          "trades": 1185,
          "taker_buy_base": 8206.44,
          "taker_buy_quote": 125819.5929
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 15.41,
          "high": 15.7,
          "low": 15.3,
          "close": 15.48,
          "volume": 13335.73,
          "close_time": 1760831999999,
          "quote_volume": 206629.474,
          "trades": 1393,
          "taker_buy_base": 6500.19,
          "taker_buy_quote": 100790.8124
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 15.48,
          "high": 15.95,
          "low": 15.2,
          "close": 15.76,
          "volume": 12593.14,
          "close_time": 1760918399999,
          "quote_volume": 197976.1244,
          "trades": 649,
          "taker_buy_base": 3968.67,
          "taker_buy_quote": 62113.6871
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 15.74,
          "high": 16.23,
          "low": 15.45,
          "close": 16.0,
          "volume": 12403.64,
          "close_time": 1761004799999,
          "quote_volume": 197416.1279,
          "trades": 733,
          "taker_buy_base": 5780.94,
          "taker_buy_quote": 91754.6223
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 16.0,
          "high": 16.62,
          "low": 15.5,
          "close": 15.7,
          "volume": 9687.45,
          "close_time": 1761091199999,
          "quote_volume": 156457.1675,
          "trades": 1084,
          "taker_buy_base": 5062.79,
          "taker_buy_quote": 81853.5622
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 15.71,
          "high": 15.79,
          "low": 15.09,
          "close": 15.45,
          "volume": 9431.96,
          "close_time": 1761177599999,
          "quote_volume": 146791.4739,
          "trades": 1322,
          "taker_buy_base": 3675.01,
          "taker_buy_quote": 57036.524
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 15.41,
          "high": 15.92,
          "low": 15.41,
          "close": 15.65,
          "volume": 2980.95,
          "close_time": 1761263999999,
          "quote_volume": 46719.7977,
          "trades": 623,
          "taker_buy_base": 1681.56,
          "taker_buy_quote": 26343.5751
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 15.65,
          "high": 16.14,
          "low": 15.64,
          "close": 16.0,
          "volume": 5166.08,
          "close_time": 1761350399999,
          "quote_volume": 81815.1043,
          "trades": 749,
          "taker_buy_base": 2595.8,
          "taker_buy_quote": 41122.1761
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 15.99,
          "high": 16.06,
          "low": 15.74,
          "close": 15.99,
          "volume": 10015.12,
          "close_time": 1761436799999,
          "quote_volume": 159499.9666,
          "trades": 484,
          "taker_buy_base": 6457.24,
          "taker_buy_quote": 102728.0606
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 15.96,
          "high": 16.78,
          "low": 15.83,
          "close": 16.64,
          "volume": 11843.66,
          "close_time": 1761523199999,
          "quote_volume": 193883.303,
          "trades": 1634,
          "taker_buy_base": 5654.57,
          "taker_buy_quote": 92390.567
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 16.62,
          "high": 16.97,
          "low": 16.36,
          "close": 16.52,
          "volume": 16130.87,
          "close_time": 1761609599999,
          "quote_volume": 269363.0371,
          "trades": 1347,
          "taker_buy_base": 7196.23,
          "taker_buy_quote": 120441.6706
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 16.53,
          "high": 16.65,
          "low": 15.65,
          "close": 15.93,
          "volume": 10983.18,
          "close_time": 1761695999999,
          "quote_volume": 178359.8568,
          "trades": 2506,
          "taker_buy_base": 4800.59,
          "taker_buy_quote": 78055.9364
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 15.91,
          "high": 16.52,
          "low": 15.82,
          "close": 15.99,
          "volume": 24420.61,
          "close_time": 1761782399999,
          "quote_volume": 396489.8515,
          "trades": 1575,
          "taker_buy_base": 17931.58,
          "taker_buy_quote": 291947.4062
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 15.96,
          "high": 16.14,
          "low": 14.84,
          "close": 15.39,
          "volume": 16755.61,
          "close_time": 1761868799999,
          "quote_volume": 258067.9313,
          "trades": 3363,
          "taker_buy_base": 6838.44,
          "taker_buy_quote": 105357.8872
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 15.4,
          "high": 16.18,
          "low": 15.33,
          "close": 15.87,
          "volume": 10760.12,
          "close_time": 1761955199999,
          "quote_volume": 169753.6676,
          "trades": 1608,
          "taker_buy_base": 6192.85,
          "taker_buy_quote": 97716.4425
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 15.86,
          "high": 16.5,
          "low": 15.82,
          "close": 16.34,
          "volume": 22180.71,
          "close_time": 1762041599999,
          "quote_volume": 359673.2793,
          "trades": 1879,
          "taker_buy_base": 10760.54,
          "taker_buy_quote": 174825.6047
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 16.33,
          "high": 16.69,
          "low": 15.9,
          "close": 16.39,
          "volume": 22006.31,
          "close_time": 1762127999999,
          "quote_volume": 357508.5561,
          "trades": 1626,
          "taker_buy_base": 10097.07,
          "taker_buy_quote": 164773.9803
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 16.37,
          "high": 16.37,
          "low": 14.13,
          "close": 15.01,
          "volume": 21529.78,
          "close_time": 1762214399999,
          "quote_volume": 329763.4707,
          "trades": 4328,
          "taker_buy_base": 9591.46,
          "taker_buy_quote": 146877.4329
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 14.99,
          "high": 15.34,
          "low": 13.5,
          "close": 14.3,
          "volume": 34253.77,
          "close_time": 1762300799999,
          "quote_volume": 497155.616,
          "trades": 6365,
          "taker_buy_base": 14906.2,
          "taker_buy_quote": 216875.2163
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 14.27,
          "high": 14.74,
          "low": 13.59,
          "close": 14.62,
          "volume": 14452.2,
          "close_time": 1762387199999,
          "quote_volume": 207842.053,
          "trades": 1863,
          "taker_buy_base": 6619.72,
          "taker_buy_quote": 95585.5722
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 14.61,
          "high": 14.7,
          "low": 13.95,
          "close": 14.55,
          "volume": 11976.18,
          "close_time": 1762473599999,
          "quote_volume": 173023.6858,
          "trades": 1664,
          "taker_buy_base": 6877.76,
          "taker_buy_quote": 99678.3415
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 14.56,
          "high": 18.97,
          "low": 14.56,
          "close": 17.89,
          "volume": 174222.09,
          "close_time": 1762559999999,
          "quote_volume": 2939535.91,
          "trades": 15645,
          "taker_buy_base": 98196.87,
          "taker_buy_quote": 1672939.573
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 17.91,
          "high": 18.41,
          "low": 16.06,
          "close": 16.4,
          "volume": 43923.23,
          "close_time": 1762646399999,
          "quote_volume": 748080.4079,
          "trades": 2696,
          "taker_buy_base": 19999.78,
          "taker_buy_quote": 340617.9777
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 16.39,
          "high": 16.43,
          "low": 15.8,
          "close": 16.18,
          "volume": 49413.48,
          "close_time": 1762732799999,
          "quote_volume": 796574.3953,
          "trades": 3591,
          "taker_buy_base": 18033.03,
          "taker_buy_quote": 290686.8332
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 16.09,
          "high": 16.74,
          "low": 15.95,
          "close": 16.5,
          "volume": 32283.15,
          "close_time": 1762819199999,
          "quote_volume": 525423.1715,
          "trades": 2856,
          "taker_buy_base": 11801.91,
          "taker_buy_quote": 192700.6357
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 16.5,
          "high": 16.79,
          "low": 15.58,
          "close": 15.65,
          "volume": 15249.37,
          "close_time": 1762905599999,
          "quote_volume": 245635.3614,
          "trades": 1346,
          "taker_buy_base": 6316.8,
          "taker_buy_quote": 102298.2857
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 15.6,
          "high": 16.09,
          "low": 15.1,
          "close": 15.3,
          "volume": 7416.23,
          "close_time": 1762991999999,
          "quote_volume": 116033.4005,
          "trades": 737,
          "taker_buy_base": 3681.25,
          "taker_buy_quote": 57655.5681
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 15.29,
          "high": 15.8,
          "low": 14.7,
          "close": 15.14,
          "volume": 29092.13,
          "close_time": 1763078399999,
          "quote_volume": 436453.4625,
          "trades": 1862,
          "taker_buy_base": 5498.23,
          "taker_buy_quote": 83479.9042
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 15.04,
          "high": 15.38,
          "low": 14.42,
          "close": 14.68,
          "volume": 41499.31,
          "close_time": 1763164799999,
          "quote_volume": 621751.1691,
          "trades": 3233,
          "taker_buy_base": 24692.63,
          "taker_buy_quote": 370331.5267
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 14.72,
          "high": 15.79,
          "low": 14.72,
          "close": 15.28,
          "volume": 63133.7,
          "close_time": 1763251199999,
          "quote_volume": 965780.6426,
          "trades": 2172,
          "taker_buy_base": 39432.98,
          "taker_buy_quote": 602708.7844
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 15.31,
          "high": 15.33,
          "low": 14.0,
          "close": 14.84,
          "volume": 22122.12,
          "close_time": 1763337599999,
          "quote_volume": 327694.8244,
          "trades": 1800,
          "taker_buy_base": 10726.02,
          "taker_buy_quote": 159190.1316
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 14.78,
          "high": 15.13,
          "low": 14.06,
          "close": 14.27,
          "volume": 25285.94,
          "close_time": 1763423999999,
          "quote_volume": 370924.5972,
          "trades": 2072,
          "taker_buy_base": 12520.73,
          "taker_buy_quote": 183366.9173
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 14.26,
          "high": 14.85,
          "low": 14.1,
          "close": 14.65,
          "volume": 20467.46,
          "close_time": 1763510399999,
          "quote_volume": 298632.0601,
          "trades": 1797,
          "taker_buy_base": 11014.82,
          "taker_buy_quote": 160657.0671
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 14.64,
          "high": 14.64,
          "low": 13.6,
          "close": 14.19,
          "volume": 14699.66,
          "close_time": 1763596799999,
          "quote_volume": 208328.5063,
          "trades": 1498,
          "taker_buy_base": 6483.47,
          "taker_buy_quote": 91919.9027
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 14.19,
          "high": 14.49,
          "low": 13.34,
          "close": 13.48,
          "volume": 14479.71,
          "close_time": 1763683199999,
          "quote_volume": 201716.8912,
          "trades": 1560,
          "taker_buy_base": 7007.51,
          "taker_buy_quote": 97887.275
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 13.5,
          "high": 13.68,
          "low": 12.5,
          "close": 13.53,
          "volume": 26177.45,
          "close_time": 1763769599999,
          "quote_volume": 346864.8879,
          "trades": 3056,
          "taker_buy_base": 12780.64,
          "taker_buy_quote": 169421.9138
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 13.54,
          "high": 13.79,
          "low": 13.2,
          "close": 13.49,
          "volume": 16783.4,
          "close_time": 1763855999999,
          "quote_volume": 226467.1004,
          "trades": 1215,
          "taker_buy_base": 7219.25,
          "taker_buy_quote": 97402.2658
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 13.5,
          "high": 13.78,
          "low": 13.46,
          "close": 13.54,
          "volume": 13000.74,
          "close_time": 1763942399999,
          "quote_volume": 177329.9416,
          "trades": 924,
          "taker_buy_base": 5747.76,
          "taker_buy_quote": 78482.2607
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 13.54,
          "high": 14.33,
          "low": 13.44,
          "close": 14.15,
          "volume": 22648.41,
          "close_time": 1764028799999,
          "quote_volume": 311375.1009,
          "trades": 1333,
          "taker_buy_base": 7207.49,
          "taker_buy_quote": 99427.1024
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 14.18,
          "high": 14.31,
          "low": 13.7,
          "close": 14.16,
          "volume": 10162.34,
          "close_time": 1764115199999,
          "quote_volume": 142444.8263,
          "trades": 857,
          "taker_buy_base": 4591.02,
          "taker_buy_quote": 64614.3519
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 14.16,
          "high": 14.48,
          "low": 13.64,
          "close": 14.14,
          "volume": 26574.72,
          "close_time": 1764201599999,
          "quote_volume": 372544.7414,
          "trades": 1947,
          "taker_buy_base": 7435.93,
          "taker_buy_quote": 104268.5887
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 14.14,
          "high": 14.2,
          "low": 13.84,
          "close": 13.89,
          "volume": 15287.34,
          "close_time": 1764287999999,
          "quote_volume": 212958.5689,
          "trades": 1162,
          "taker_buy_base": 3819.62,
          "taker_buy_quote": 53392.4971
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 13.84,
          "high": 14.2,
          "low": 13.61,
          "close": 13.8,
          "volume": 27865.46,
          "close_time": 1764374399999,
          "quote_volume": 383904.2761,
          "trades": 1366,
          "taker_buy_base": 8182.72,
          "taker_buy_quote": 112870.6273
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 13.8,
          "high": 13.9,
          "low": 13.55,
          "close": 13.73,
          "volume": 8168.25,
          "close_time": 1764460799999,
          "quote_volume": 111948.7315,
          "trades": 571,
          "taker_buy_base": 3674.18,
          "taker_buy_quote": 50365.9381
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 13.72,
          "high": 14.02,
          "low": 13.62,
          "close": 13.72,
          "volume": 11400.78,
          "close_time": 1764547199999,
          "quote_volume": 157988.5328,
          "trades": 872,
          "taker_buy_base": 6160.2,
          "taker_buy_quote": 85282.6784
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 13.73,
          "high": 13.73,
          "low": 12.65,
          "close": 13.0,
          "volume": 31097.64,
          "close_time": 1764633599999,
          "quote_volume": 405518.2482,
          "trades": 1977,
          "taker_buy_base": 15203.64,
          "taker_buy_quote": 198329.041
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 12.99,
          "high": 13.92,
          "low": 12.87,
          "close": 13.6,
          "volume": 14015.09,
          "close_time": 1764719999999,
          "quote_volume": 187981.6143,
          "trades": 1215,
          "taker_buy_base": 6990.17,
          "taker_buy_quote": 93443.5249
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 13.61,
          "high": 14.32,
          "low": 13.56,
          "close": 14.18,
          "volume": 15534.55,
          "close_time": 1764806399999,
          "quote_volume": 217338.5654,
          "trades": 1201,
          "taker_buy_base": 6865.53,
          "taker_buy_quote": 96321.3788
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 14.21,
          "high": 14.28,
          "low": 13.58,
          "close": 13.73,
          "volume": 25006.3,
          "close_time": 1764892799999,
          "quote_volume": 349382.1442,
          "trades": 1320,
          "taker_buy_base": 9863.28,
          "taker_buy_quote": 137647.8039
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 13.75,
          "high": 13.88,
          "low": 12.95,
          "close": 13.11,
          "volume": 12202.05,
          "close_time": 1764979199999,
          "quote_volume": 163961.6339,
          "trades": 1308,
          "taker_buy_base": 6293.02,
          "taker_buy_quote": 84618.554
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 13.1,
          "high": 13.47,
          "low": 13.1,
          "close": 13.32,
          "volume": 9335.8,
          "close_time": 1765065599999,
          "quote_volume": 123817.0626,
          "trades": 551,
          "taker_buy_base": 3370.55,
          "taker_buy_quote": 44787.8921
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 13.33,
          "high": 13.47,
          "low": 12.82,
          "close": 13.12,
          "volume": 12191.68,
          "close_time": 1765151999999,
          "quote_volume": 160056.945,
          "trades": 1060,
          "taker_buy_base": 6218.89,
          "taker_buy_quote": 81542.8244
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 13.12,
          "high": 13.6,
          "low": 13.07,
          "close": 13.44,
          "volume": 7944.34,
          "close_time": 1765238399999,
          "quote_volume": 106587.7821,
          "trades": 762,
          "taker_buy_base": 4449.13,
          "taker_buy_quote": 59684.1344
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 13.46,
          "high": 14.24,
          "low": 13.23,
          "close": 13.87,
          "volume": 10529.41,
          "close_time": 1765324799999,
          "quote_volume": 144553.6054,
          "trades": 1129,
          "taker_buy_base": 5063.31,
          "taker_buy_quote": 69678.1465
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 13.9,
          "high": 14.27,
          "low": 13.56,
          "close": 13.68,
          "volume": 12492.93,
          "close_time": 1765411199999,
          "quote_volume": 172184.4961,
          "trades": 2865,
          "taker_buy_base": 4822.59,
          "taker_buy_quote": 66619.3414
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 13.68,
          "high": 13.69,
          "low": 12.95,
          "close": 13.25,
          "volume": 30764.43,
          "close_time": 1765497599999,
          "quote_volume": 404801.7651,
          "trades": 3099,
          "taker_buy_base": 23592.72,
          "taker_buy_quote": 310809.6891
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 13.24,
          "high": 13.34,
          "low": 12.67,
          "close": 12.93,
          "volume": 17168.56,
          "close_time": 1765583999999,
          "quote_volume": 224455.9405,
          "trades": 1962,
          "taker_buy_base": 7870.37,
          "taker_buy_quote": 102591.5479
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 12.94,
          "high": 13.26,
          "low": 12.94,
          "close": 13.19,
          "volume": 6356.92,
          "close_time": 1765670399999,
          "quote_volume": 83657.3211,
          "trades": 918,
          "taker_buy_base": 2818.28,
          "taker_buy_quote": 37093.3559
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 13.18,
          "high": 13.22,
          "low": 12.66,
          "close": 12.8,
          "volume": 8141.6,
          "close_time": 1765756799999,
          "quote_volume": 105185.3709,
          "trades": 1079,
          "taker_buy_base": 3724.01,
          "taker_buy_quote": 48085.3799
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 12.8,
          "high": 13.22,
          "low": 12.1,
          "close": 12.35,
          "volume": 13547.02,
          "close_time": 1765843199999,
          "quote_volume": 171526.6738,
          "trades": 2092,
          "taker_buy_base": 6226.29,
          "taker_buy_quote": 79099.985
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 12.34,
          "high": 12.92,
          "low": 12.04,
          "close": 12.65,
          "volume": 15267.96,
          "close_time": 1765929599999,
          "quote_volume": 190012.0697,
          "trades": 2410,
          "taker_buy_base": 7639.55,
          "taker_buy_quote": 95069.0655
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 12.68,
          "high": 12.77,
          "low": 11.92,
          "close": 12.07,
          "volume": 21515.8,
          "close_time": 1766015999999,
          "quote_volume": 264890.6511,
          "trades": 2921,
          "taker_buy_base": 9826.98,
          "taker_buy_quote": 121343.1398
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 12.06,
          "high": 12.42,
          "low": 11.47,
          "close": 11.63,
          "volume": 18683.65,
          "close_time": 1766102399999,
          "quote_volume": 220322.7475,
          "trades": 1175,
          "taker_buy_base": 5735.05,
          "taker_buy_quote": 68234.665
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 11.62,
          "high": 12.51,
          "low": 11.53,
          "close": 12.34,
          "volume": 7818.1,
          "close_time": 1766188799999,
          "quote_volume": 94663.4787,
          "trades": 1153,
          "taker_buy_base": 4932.55,
          "taker_buy_quote": 59660.8593
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 12.34,
          "high": 12.59,
          "low": 12.3,
          "close": 12.38,
          "volume": 7257.2,
          "close_time": 1766275199999,
          "quote_volume": 89948.5424,
          "trades": 1046,
          "taker_buy_base": 3823.02,
          "taker_buy_quote": 47381.5057
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 12.36,
          "high": 12.41,
          "low": 12.02,
          "close": 12.21,
          "volume": 8106.08,
          "close_time": 1766361599999,
          "quote_volume": 98722.2974,
          "trades": 1497,
          "taker_buy_base": 3637.51,
          "taker_buy_quote": 44365.0793
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 12.26,
          "high": 12.5,
          "low": 12.08,
          "close": 12.25,
          "volume": 6510.81,
          "close_time": 1766447999999,
          "quote_volume": 80146.8579,
          "trades": 1569,
          "taker_buy_base": 2747.09,
          "taker_buy_quote": 33838.3983
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 12.26,
          "high": 12.33,
          "low": 11.9,
          "close": 12.06,
          "volume": 4608.43,
          "close_time": 1766534399999,
          "quote_volume": 55700.0782,
          "trades": 415,
          "taker_buy_base": 1887.82,
          "taker_buy_quote": 22812.5605
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 12.06,
          "high": 12.09,
          "low": 11.79,
          "close": 12.01,
          "volume": 5766.85,
          "close_time": 1766620799999,
          "quote_volume": 68882.9393,
          "trades": 486,
          "taker_buy_base": 2755.38,
          "taker_buy_quote": 32933.625
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 12.03,
          "high": 12.14,
          "low": 11.65,
          "close": 11.67,
          "volume": 8292.83,
          "close_time": 1766707199999,
          "quote_volume": 99374.6909,
          "trades": 709,
          "taker_buy_base": 4223.94,
          "taker_buy_quote": 50491.7546
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 11.65,
          "high": 12.01,
          "low": 11.56,
          "close": 11.73,
          "volume": 5377.54,
          "close_time": 1766793599999,
          "quote_volume": 63332.8556,
          "trades": 690,
          "taker_buy_base": 3139.78,
          "taker_buy_quote": 37000.0431
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 11.72,
          "high": 12.26,
          "low": 11.66,
          "close": 12.22,
          "volume": 13455.85,
          "close_time": 1766879999999,
          "quote_volume": 159693.3173,
          "trades": 703,
          "taker_buy_base": 4462.06,
          "taker_buy_quote": 52915.661
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 12.22,
          "high": 12.32,
          "low": 12.02,
          "close": 12.19,
          "volume": 9887.45,
          "close_time": 1766966399999,
          "quote_volume": 120293.782,
          "trades": 851,
          "taker_buy_base": 5321.4,
          "taker_buy_quote": 64793.6242
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 12.2,
          "high": 12.48,
          "low": 11.86,
          "close": 11.91,
          "volume": 10049.51,
          "close_time": 1767052799999,
          "quote_volume": 121473.9961,
          "trades": 1125,
          "taker_buy_base": 5359.15,
          "taker_buy_quote": 64859.1921
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 11.91,
          "high": 12.04,
          "low": 11.82,
          "close": 11.87,
          "volume": 17380.36,
          "close_time": 1767139199999,
          "quote_volume": 207280.3625,
          "trades": 1411,
          "taker_buy_base": 9986.36,
          "taker_buy_quote": 119016.9674
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 11.83,
          "high": 11.94,
          "low": 11.31,
          "close": 11.46,
          "volume": 12337.52,
          "close_time": 1767225599999,
          "quote_volume": 142899.1642,
          "trades": 889,
          "taker_buy_base": 4574.05,
          "taker_buy_quote": 52998.0935
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 11.47,
          "high": 12.13,
          "low": 11.45,
          "close": 12.05,
          "volume": 14810.52,
          "close_time": 1767311999999,
          "quote_volume": 172756.4681,
          "trades": 927,
          "taker_buy_base": 6595.93,
          "taker_buy_quote": 77003.8597
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 12.02,
          "high": 12.6,
          "low": 11.91,
          "close": 12.49,
          "volume": 8228.59,
          "close_time": 1767398399999,
          "quote_volume": 101495.8096,
          "trades": 885,
          "taker_buy_base": 5044.77,
          "taker_buy_quote": 62301.6679
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 12.54,
          "high": 12.68,
          "low": 12.25,
          "close": 12.57,
          "volume": 8209.2,
          "close_time": 1767484799999,
          "quote_volume": 102585.3146,
          "trades": 641,
          "taker_buy_base": 4567.95,
          "taker_buy_quote": 57062.6284
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 12.56,
          "high": 12.92,
          "low": 12.56,
          "close": 12.81,
          "volume": 8546.92,
          "close_time": 1767571199999,
          "quote_volume": 109409.2911,
          "trades": 832,
          "taker_buy_base": 3930.69,
          "taker_buy_quote": 50354.5253
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 12.83,
          "high": 13.43,
          "low": 12.78,
          "close": 13.31,
          "volume": 10161.36,
          "close_time": 1767657599999,
          "quote_volume": 132234.2114,
          "trades": 1137,
          "taker_buy_base": 4585.37,
          "taker_buy_quote": 59703.3384
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 13.3,
          "high": 13.55,
          "low": 12.79,
          "close": 13.36,
          "volume": 14488.32,
          "close_time": 1767743999999,
          "quote_volume": 191267.4344,
          "trades": 1116,
          "taker_buy_base": 4968.47,
          "taker_buy_quote": 65577.2919
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 13.35,
          "high": 13.36,
          "low": 12.7,
          "close": 12.92,
          "volume": 6208.87,
          "close_time": 1767830399999,
          "quote_volume": 80457.0543,
          "trades": 633,
          "taker_buy_base": 3602.99,
          "taker_buy_quote": 46650.9225
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 12.87,
          "high": 12.96,
          "low": 12.33,
          "close": 12.62,
          "volume": 5682.73,
          "close_time": 1767916799999,
          "quote_volume": 71547.6865,
          "trades": 564,
          "taker_buy_base": 2019.35,
          "taker_buy_quote": 25563.7983
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 12.61,
          "high": 12.92,
          "low": 12.47,
          "close": 12.59,
          "volume": 6917.4,
          "close_time": 1768003199999,
          "quote_volume": 87399.2773,
          "trades": 837,
          "taker_buy_base": 4495.1,
          "taker_buy_quote": 56803.9681
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 12.59,
          "high": 12.73,
          "low": 12.48,
          "close": 12.54,
          "volume": 3773.61,
          "close_time": 1768089599999,
          "quote_volume": 47592.7192,
          "trades": 311,
          "taker_buy_base": 1126.54,
          "taker_buy_quote": 14184.8474
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 12.52,
          "high": 12.6,
          "low": 12.2,
          "close": 12.33,
          "volume": 5587.15,
          "close_time": 1768175999999,
          "quote_volume": 69341.6343,
          "trades": 505,
          "taker_buy_base": 2686.43,
          "taker_buy_quote": 33166.9116
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 12.35,
          "high": 12.69,
          "low": 12.08,
          "close": 12.25,
          "volume": 9263.82,
          "close_time": 1768262399999,
          "quote_volume": 114751.3268,
          "trades": 928,
          "taker_buy_base": 3695.21,
          "taker_buy_quote": 45634.3839
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 12.25,
          "high": 13.49,
          "low": 12.23,
          "close": 13.27,
          "volume": 13865.76,
          "close_time": 1768348799999,
          "quote_volume": 177002.6709,
          "trades": 1306,
          "taker_buy_base": 8056.79,
          "taker_buy_quote": 102606.3757
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 13.32,
          "high": 13.5,
          "low": 13.09,
          "close": 13.22,
          "volume": 15277.26,
          "close_time": 1768435199999,
          "quote_volume": 202856.058,
          "trades": 1159,
          "taker_buy_base": 6264.75,
          "taker_buy_quote": 83153.1314
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 13.18,
          "high": 13.19,
          "low": 12.43,
          "close": 12.63,
          "volume": 14216.3,
          "close_time": 1768521599999,
          "quote_volume": 183291.3432,
          "trades": 1021,
          "taker_buy_base": 6919.34,
          "taker_buy_quote": 88913.4941
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 12.64,
          "high": 12.87,
          "low": 12.26,
          "close": 12.77,
          "volume": 10142.61,
          "close_time": 1768607999999,
          "quote_volume": 127785.463,
          "trades": 896,
          "taker_buy_base": 5469.21,
          "taker_buy_quote": 68959.342
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 12.76,
          "high": 13.18,
          "low": 12.7,
          "close": 12.84,
          "volume": 13521.37,
          "close_time": 1768694399999,
          "quote_volume": 175126.2045,
          "trades": 991,
          "taker_buy_base": 6322.8,
          "taker_buy_quote": 81922.2317
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 12.86,
          "high": 12.91,
          "low": 12.21,
          "close": 12.24,
          "volume": 10439.61,
          "close_time": 1768780799999,
          "quote_volume": 132593.2874,
          "trades": 1137,
          "taker_buy_base": 4881.6,
          "taker_buy_quote": 62178.5903
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 12.24,
          "high": 12.24,
          "low": 10.47,
          "close": 12.04,
          "volume": 30201.38,
          "close_time": 1768867199999,
          "quote_volume": 356740.4531,
          "trades": 2891,
          "taker_buy_base": 14050.82,
          "taker_buy_quote": 166092.5893
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 12.02,
          "high": 12.06,
          "low": 11.34,
          "close": 11.53,
          "volume": 10446.98,
          "close_time": 1768953599999,
          "quote_volume": 122531.3318,
          "trades": 995,
          "taker_buy_base": 5350.5,
          "taker_buy_quote": 62810.6531
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 11.53,
          "high": 12.01,
          "low": 11.31,
          "close": 11.65,
          "volume": 12322.77,
          "close_time": 1769039999999,
          "quote_volume": 143751.4967,
          "trades": 1416,
          "taker_buy_base": 6641.98,
          "taker_buy_quote": 77429.798
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 11.68,
          "high": 11.8,
          "low": 11.42,
          "close": 11.57,
          "volume": 5994.33,
          "close_time": 1769126399999,
          "quote_volume": 69754.6123,
          "trades": 695,
          "taker_buy_base": 3271.9,
          "taker_buy_quote": 38095.6491
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 11.58,
          "high": 11.82,
          "low": 11.48,
          "close": 11.66,
          "volume": 8516.51,
          "close_time": 1769212799999,
          "quote_volume": 99307.1814,
          "trades": 683,
          "taker_buy_base": 3673.91,
          "taker_buy_quote": 42871.0051
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 11.66,
          "high": 11.71,
          "low": 11.54,
          "close": 11.57,
          "volume": 3127.76,
          "close_time": 1769299199999,
          "quote_volume": 36387.3349,
          "trades": 542,
          "taker_buy_base": 2136.72,
          "taker_buy_quote": 24858.4905
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 11.57,
          "high": 11.59,
          "low": 11.0,
          "close": 11.13,
          "volume": 9505.22,
          "close_time": 1769385599999,
          "quote_volume": 107244.2858,
          "trades": 1227,
          "taker_buy_base": 4239.27,
          "taker_buy_quote": 47929.6801
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 11.13,
          "high": 11.52,
          "low": 11.11,
          "close": 11.39,
          "volume": 7305.87,
          "close_time": 1769471999999,
          "quote_volume": 82873.2256,
          "trades": 620,
          "taker_buy_base": 3422.14,
          "taker_buy_quote": 38827.3659
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 11.38,
          "high": 11.62,
          "low": 11.21,
          "close": 11.58,
          "volume": 5558.38,
          "close_time": 1769558399999,
          "quote_volume": 63163.5766,
          "trades": 323,
          "taker_buy_base": 2377.68,
          "taker_buy_quote": 26986.1194
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 11.59,
          "high": 11.59,
          "low": 11.39,
          "close": 11.53,
          "volume": 2569.23,
          "close_time": 1769644799999,
          "quote_volume": 29564.7117,
          "trades": 320,
          "taker_buy_base": 1604.74,
          "taker_buy_quote": 18471.1453
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 11.5,
          "high": 11.5,
          "low": 10.58,
          "close": 10.8,
          "volume": 6187.67,
          "close_time": 1769731199999,
          "quote_volume": 67321.2105,
          "trades": 663,
          "taker_buy_base": 3585.47,
          "taker_buy_quote": 38978.8784
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 10.79,
          "high": 10.85,
          "low": 10.39,
          "close": 10.57,
          "volume": 18175.3,
          "close_time": 1769817599999,
          "quote_volume": 192891.5374,
          "trades": 1060,
          "taker_buy_base": 8825.63,
          "taker_buy_quote": 93618.4032
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 10.6,
          "high": 10.63,
          "low": 9.02,
          "close": 9.74,
          "volume": 23493.04,
          "close_time": 1769903999999,
          "quote_volume": 231132.9137,
          "trades": 1531,
          "taker_buy_base": 12092.21,
          "taker_buy_quote": 119012.2874
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 9.77,
          "high": 9.91,
          "low": 9.31,
          "close": 9.51,
          "volume": 9716.06,
          "close_time": 1769990399999,
          "quote_volume": 94386.5248,
          "trades": 594,
          "taker_buy_base": 4765.73,
          "taker_buy_quote": 46171.7207
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 9.51,
          "high": 9.92,
          "low": 9.21,
          "close": 9.81,
          "volume": 17599.09,
          "close_time": 1770076799999,
          "quote_volume": 168063.0762,
          "trades": 927,
          "taker_buy_base": 9879.01,
          "taker_buy_quote": 94967.967
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 9.81,
          "high": 9.94,
          "low": 9.19,
          "close": 9.52,
          "volume": 14172.77,
          "close_time": 1770163199999,
          "quote_volume": 136298.9452,
          "trades": 889,
          "taker_buy_base": 7035.25,
          "taker_buy_quote": 67750.7251
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 9.56,
          "high": 9.77,
          "low": 9.15,
          "close": 9.32,
          "volume": 14298.33,
          "close_time": 1770249599999,
          "quote_volume": 136707.9771,
          "trades": 898,
          "taker_buy_base": 7475.73,
          "taker_buy_quote": 71531.245
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 9.32,
          "high": 9.57,
          "low": 7.9,
          "close": 8.0,
          "volume": 34574.51,
          "close_time": 1770335999999,
          "quote_volume": 295884.25,
          "trades": 1801,
          "taker_buy_base": 18665.02,
          "taker_buy_quote": 159820.9984
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 8.05,
          "high": 8.99,
          "low": 7.14,
          "close": 8.85,
          "volume": 40004.46,
          "close_time": 1770422399999,
          "quote_volume": 329788.9696,
          "trades": 5267,
          "taker_buy_base": 18571.29,
          "taker_buy_quote": 152430.7546
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 8.81,
          "high": 8.89,
          "low": 8.49,
          "close": 8.75,
          "volume": 7661.34,
          "close_time": 1770508799999,
          "quote_volume": 66676.6812,
          "trades": 718,
          "taker_buy_base": 4186.15,
          "taker_buy_quote": 36466.0925
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 8.76,
          "high": 8.77,
          "low": 8.48,
          "close": 8.55,
          "volume": 6226.69,
          "close_time": 1770595199999,
          "quote_volume": 54072.2352,
          "trades": 354,
          "taker_buy_base": 3695.22,
          "taker_buy_quote": 32109.5732
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 8.58,
          "high": 8.75,
          "low": 8.21,
          "close": 8.61,
          "volume": 7958.37,
          "close_time": 1770681599999,
          "quote_volume": 66998.6014,
          "trades": 769,
          "taker_buy_base": 4565.66,
          "taker_buy_quote": 38376.3492
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 8.6,
          "high": 8.62,
          "low": 8.25,
          "close": 8.29,
          "volume": 3323.62,
          "close_time": 1770767999999,
          "quote_volume": 27811.1596,
          "trades": 229,
          "taker_buy_base": 619.5,
          "taker_buy_quote": 5187.8434
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 8.34,
          "high": 8.43,
          "low": 7.96,
          "close": 8.12,
          "volume": 8648.49,
          "close_time": 1770854399999,
          "quote_volume": 69984.1978,
          "trades": 503,
          "taker_buy_base": 2558.86,
          "taker_buy_quote": 20814.8131
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 8.18,
          "high": 8.41,
          "low": 8.0,
          "close": 8.24,
          "volume": 8221.3,
          "close_time": 1770940799999,
          "quote_volume": 67693.4933,
          "trades": 1190,
          "taker_buy_base": 4911.56,
          "taker_buy_quote": 40451.9308
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 8.23,
          "high": 8.61,
          "low": 8.12,
          "close": 8.53,
          "volume": 2533.02,
          "close_time": 1771027199999,
          "quote_volume": 21229.2431,
          "trades": 304,
          "taker_buy_base": 1382.91,
          "taker_buy_quote": 11595.6118
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 8.54,
          "high": 9.06,
          "low": 8.53,
          "close": 8.98,
          "volume": 7932.92,
          "close_time": 1771113599999,
          "quote_volume": 68674.8009,
          "trades": 584,
          "taker_buy_base": 5719.12,
          "taker_buy_quote": 49445.0136
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 9.0,
          "high": 9.14,
          "low": 8.62,
          "close": 8.73,
          "volume": 6313.91,
          "close_time": 1771199999999,
          "quote_volume": 55701.9606,
          "trades": 461,
          "taker_buy_base": 3262.25,
          "taker_buy_quote": 28832.4046
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 8.72,
          "high": 8.89,
          "low": 8.61,
          "close": 8.83,
          "volume": 2403.84,
          "close_time": 1771286399999,
          "quote_volume": 21023.4793,
          "trades": 236,
          "taker_buy_base": 746.98,
          "taker_buy_quote": 6527.7935
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 8.82,
          "high": 8.85,
          "low": 8.6,
          "close": 8.68,
          "volume": 5947.31,
          "close_time": 1771372799999,
          "quote_volume": 51969.045,
          "trades": 387,
          "taker_buy_base": 2279.3,
          "taker_buy_quote": 19898.66
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 8.69,
          "high": 8.76,
          "low": 8.37,
          "close": 8.4,
          "volume": 5857.52,
          "close_time": 1771459199999,
          "quote_volume": 50534.6931,
          "trades": 402,
          "taker_buy_base": 4103.09,
          "taker_buy_quote": 35418.1656
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 8.43,
          "high": 8.47,
          "low": 8.16,
          "close": 8.27,
          "volume": 1801.06,
          "close_time": 1771545599999,
          "quote_volume": 14944.5472,
          "trades": 295,
          "taker_buy_base": 987.13,
          "taker_buy_quote": 8195.7278
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 8.27,
          "high": 8.77,
          "low": 8.19,
          "close": 8.75,
          "volume": 8606.94,
          "close_time": 1771631999999,
          "quote_volume": 72911.5034,
          "trades": 932,
          "taker_buy_base": 4296.04,
          "taker_buy_quote": 36383.4291
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 8.75,
          "high": 9.8,
          "low": 8.69,
          "close": 9.03,
          "volume": 62066.99,
          "close_time": 1771718399999,
          "quote_volume": 583695.0115,
          "trades": 2933,
          "taker_buy_base": 23190.74,
          "taker_buy_quote": 217600.3279
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 9.01,
          "high": 9.01,
          "low": 8.46,
          "close": 8.53,
          "volume": 13878.7,
          "close_time": 1771804799999,
          "quote_volume": 121715.6253,
          "trades": 784,
          "taker_buy_base": 7304.77,
          "taker_buy_quote": 64102.4082
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 8.51,
          "high": 8.53,
          "low": 8.11,
          "close": 8.36,
          "volume": 10120.38,
          "close_time": 1771891199999,
          "quote_volume": 84365.7639,
          "trades": 536,
          "taker_buy_base": 4025.32,
          "taker_buy_quote": 33611.3775
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 8.38,
          "high": 8.46,
          "low": 8.1,
          "close": 8.3,
          "volume": 10779.87,
          "close_time": 1771977599999,
          "quote_volume": 88977.3359,
          "trades": 554,
          "taker_buy_base": 4380.61,
          "taker_buy_quote": 36204.4993
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 8.29,
          "high": 9.61,
          "low": 8.27,
          "close": 9.15,
          "volume": 17052.1,
          "close_time": 1772063999999,
          "quote_volume": 151922.8606,
          "trades": 939,
          "taker_buy_base": 8526.83,
          "taker_buy_quote": 76039.9966
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 9.18,
          "high": 9.24,
          "low": 8.68,
          "close": 8.87,
          "volume": 8441.78,
          "close_time": 1772150399999,
          "quote_volume": 75524.6529,
          "trades": 790,
          "taker_buy_base": 6438.12,
          "taker_buy_quote": 57730.5461
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 8.88,
          "high": 9.07,
          "low": 8.46,
          "close": 8.62,
          "volume": 8753.23,
          "close_time": 1772236799999,
          "quote_volume": 76775.9984,
          "trades": 583,
          "taker_buy_base": 4309.48,
          "taker_buy_quote": 37850.6761
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 8.68,
          "high": 8.74,
          "low": 8.15,
          "close": 8.67,
          "volume": 18959.87,
          "close_time": 1772323199999,
          "quote_volume": 158562.6311,
          "trades": 1187,
          "taker_buy_base": 10556.14,
          "taker_buy_quote": 88287.6764
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 8.69,
          "high": 8.9,
          "low": 8.31,
          "close": 8.47,
          "volume": 9796.94,
          "close_time": 1772409599999,
          "quote_volume": 84383.0656,
          "trades": 530,
          "taker_buy_base": 4656.11,
          "taker_buy_quote": 40154.818
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 8.51,
          "high": 8.96,
          "low": 8.45,
          "close": 8.73,
          "volume": 13875.6,
          "close_time": 1772495999999,
          "quote_volume": 120690.7073,
          "trades": 752,
          "taker_buy_base": 8770.05,
          "taker_buy_quote": 76677.3671
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 8.68,
          "high": 8.7,
          "low": 8.33,
          "close": 8.5,
          "volume": 9404.63,
          "close_time": 1772582399999,
          "quote_volume": 79771.935,
          "trades": 586,
          "taker_buy_base": 3571.52,
          "taker_buy_quote": 30424.1352
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 8.49,
          "high": 9.05,
          "low": 8.37,
          "close": 8.86,
          "volume": 13015.06,
          "close_time": 1772668799999,
          "quote_volume": 113559.6279,
          "trades": 735,
          "taker_buy_base": 6686.5,
          "taker_buy_quote": 58479.1109
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 8.83,
          "high": 8.93,
          "low": 8.54,
          "close": 8.69,
          "volume": 15338.35,
          "close_time": 1772755199999,
          "quote_volume": 134214.7777,
          "trades": 599,
          "taker_buy_base": 8977.59,
          "taker_buy_quote": 78794.1932
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 8.65,
          "high": 8.72,
          "low": 8.13,
          "close": 8.28,
          "volume": 12698.17,
          "close_time": 1772841599999,
          "quote_volume": 106791.9865,
          "trades": 733,
          "taker_buy_base": 5577.0,
          "taker_buy_quote": 47264.4467
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 8.25,
          "high": 8.27,
          "low": 8.06,
          "close": 8.12,
          "volume": 2688.76,
          "close_time": 1772927999999,
          "quote_volume": 21897.2512,
          "trades": 311,
          "taker_buy_base": 1397.32,
          "taker_buy_quote": 11386.7746
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 8.1,
          "high": 8.19,
          "low": 7.87,
          "close": 7.99,
          "volume": 4961.03,
          "close_time": 1773014399999,
          "quote_volume": 39920.9122,
          "trades": 523,
          "taker_buy_base": 2285.0,
          "taker_buy_quote": 18371.79
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 8.0,
          "high": 8.35,
          "low": 7.99,
          "close": 8.16,
          "volume": 7667.18,
          "close_time": 1773100799999,
          "quote_volume": 62622.5038,
          "trades": 511,
          "taker_buy_base": 2970.17,
          "taker_buy_quote": 24254.7298
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 8.15,
          "high": 8.54,
          "low": 8.15,
          "close": 8.24,
          "volume": 4487.16,
          "close_time": 1773187199999,
          "quote_volume": 37362.6983,
          "trades": 453,
          "taker_buy_base": 2536.06,
          "taker_buy_quote": 21128.8848
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 8.24,
          "high": 8.42,
          "low": 8.15,
          "close": 8.28,
          "volume": 12648.73,
          "close_time": 1773273599999,
          "quote_volume": 104429.4399,
          "trades": 634,
          "taker_buy_base": 7851.4,
          "taker_buy_quote": 64779.3739
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 8.3,
          "high": 8.34,
          "low": 8.11,
          "close": 8.26,
          "volume": 6344.44,
          "close_time": 1773359999999,
          "quote_volume": 52269.5805,
          "trades": 468,
          "taker_buy_base": 3210.31,
          "taker_buy_quote": 26409.5993
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 8.26,
          "high": 8.83,
          "low": 8.26,
          "close": 8.48,
          "volume": 16724.2,
          "close_time": 1773446399999,
          "quote_volume": 143627.797,
          "trades": 1010,
          "taker_buy_base": 9402.53,
          "taker_buy_quote": 80840.181
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 8.48,
          "high": 8.51,
          "low": 8.19,
          "close": 8.26,
          "volume": 8434.88,
          "close_time": 1773532799999,
          "quote_volume": 70213.5448,
          "trades": 474,
          "taker_buy_base": 3938.25,
          "taker_buy_quote": 32887.0301
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 8.26,
          "high": 8.51,
          "low": 8.21,
          "close": 8.46,
          "volume": 5841.24,
          "close_time": 1773619199999,
          "quote_volume": 48696.25,
          "trades": 527,
          "taker_buy_base": 2841.03,
          "taker_buy_quote": 23660.5337
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 8.48,
          "high": 9.21,
          "low": 8.44,
          "close": 9.03,
          "volume": 20800.09,
          "close_time": 1773705599999,
          "quote_volume": 185670.6137,
          "trades": 1292,
          "taker_buy_base": 11691.29,
          "taker_buy_quote": 104563.3404
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 9.01,
          "high": 9.08,
          "low": 8.76,
          "close": 8.86,
          "volume": 12786.83,
          "close_time": 1773791999999,
          "quote_volume": 113758.2468,
          "trades": 751,
          "taker_buy_base": 6684.56,
          "taker_buy_quote": 59510.598
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 8.86,
          "high": 8.97,
          "low": 8.31,
          "close": 8.5,
          "volume": 14710.44,
          "close_time": 1773878399999,
          "quote_volume": 126252.7474,
          "trades": 800,
          "taker_buy_base": 7653.32,
          "taker_buy_quote": 65711.4707
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 8.5,
          "high": 8.65,
          "low": 8.25,
          "close": 8.35,
          "volume": 15719.39,
          "close_time": 1773964799999,
          "quote_volume": 131248.8659,
          "trades": 670,
          "taker_buy_base": 5724.26,
          "taker_buy_quote": 47874.2518
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 8.36,
          "high": 8.51,
          "low": 8.31,
          "close": 8.4,
          "volume": 7554.01,
          "close_time": 1774051199999,
          "quote_volume": 63515.8324,
          "trades": 482,
          "taker_buy_base": 2536.07,
          "taker_buy_quote": 21308.9801
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 8.41,
          "high": 8.46,
          "low": 8.13,
          "close": 8.18,
          "volume": 6036.84,
          "close_time": 1774137599999,
          "quote_volume": 50521.308,
          "trades": 327,
          "taker_buy_base": 3134.49,
          "taker_buy_quote": 26299.5823
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 8.14,
          "high": 8.28,
          "low": 7.94,
          "close": 8.02,
          "volume": 12033.27,
          "close_time": 1774223999999,
          "quote_volume": 97695.0321,
          "trades": 724,
          "taker_buy_base": 6597.38,
          "taker_buy_quote": 53625.6679
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 8.05,
          "high": 8.72,
          "low": 8.0,
          "close": 8.57,
          "volume": 23718.44,
          "close_time": 1774310399999,
          "quote_volume": 200672.5044,
          "trades": 1086,
          "taker_buy_base": 11724.4,
          "taker_buy_quote": 99532.2313
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 8.59,
          "high": 8.72,
          "low": 8.34,
          "close": 8.65,
          "volume": 17386.26,
          "close_time": 1774396799999,
          "quote_volume": 147527.9359,
          "trades": 891,
          "taker_buy_base": 9168.89,
          "taker_buy_quote": 77760.3186
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 8.68,
          "high": 8.81,
          "low": 8.61,
          "close": 8.67,
          "volume": 13076.44,
          "close_time": 1774483199999,
          "quote_volume": 113894.498,
          "trades": 834,
          "taker_buy_base": 6018.65,
          "taker_buy_quote": 52440.6524
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 8.66,
          "high": 8.69,
          "low": 8.15,
          "close": 8.19,
          "volume": 10347.61,
          "close_time": 1774569599999,
          "quote_volume": 86143.356,
          "trades": 664,
          "taker_buy_base": 3327.16,
          "taker_buy_quote": 27686.1242
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 8.22,
          "high": 8.23,
          "low": 7.97,
          "close": 8.08,
          "volume": 6280.23,
          "close_time": 1774655999999,
          "quote_volume": 50794.3962,
          "trades": 574,
          "taker_buy_base": 3182.26,
          "taker_buy_quote": 25756.289
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 8.09,
          "high": 8.26,
          "low": 8.0,
          "close": 8.04,
          "volume": 5946.03,
          "close_time": 1774742399999,
          "quote_volume": 48410.7322,
          "trades": 495,
          "taker_buy_base": 2360.17,
          "taker_buy_quote": 19240.6298
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 8.0,
          "high": 8.07,
          "low": 7.76,
          "close": 7.95,
          "volume": 8669.59,
          "close_time": 1774828799999,
          "quote_volume": 69028.5311,
          "trades": 589,
          "taker_buy_base": 4233.39,
          "taker_buy_quote": 33764.5872
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 7.94,
          "high": 8.38,
          "low": 7.94,
          "close": 8.06,
          "volume": 8157.7,
          "close_time": 1774915199999,
          "quote_volume": 66711.4519,
          "trades": 587,
          "taker_buy_base": 4114.48,
          "taker_buy_quote": 33614.3249
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 8.06,
          "high": 8.24,
          "low": 7.99,
          "close": 8.18,
          "volume": 10700.65,
          "close_time": 1775001599999,
          "quote_volume": 87018.3532,
          "trades": 494,
          "taker_buy_base": 6497.19,
          "taker_buy_quote": 52849.5537
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 8.19,
          "high": 8.35,
          "low": 8.13,
          "close": 8.18,
          "volume": 5417.76,
          "close_time": 1775087999999,
          "quote_volume": 44793.5006,
          "trades": 381,
          "taker_buy_base": 3097.6,
          "taker_buy_quote": 25612.3365
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 8.24,
          "high": 8.26,
          "low": 7.81,
          "close": 7.87,
          "volume": 8309.33,
          "close_time": 1775174399999,
          "quote_volume": 65909.7726,
          "trades": 534,
          "taker_buy_base": 2694.22,
          "taker_buy_quote": 21293.9452
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 7.86,
          "high": 8.17,
          "low": 7.83,
          "close": 8.08,
          "volume": 9335.06,
          "close_time": 1775260799999,
          "quote_volume": 74905.7932,
          "trades": 468,
          "taker_buy_base": 4058.3,
          "taker_buy_quote": 32629.1131
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 8.08,
          "high": 9.01,
          "low": 8.07,
          "close": 8.62,
          "volume": 41902.87,
          "close_time": 1775347199999,
          "quote_volume": 359795.4512,
          "trades": 1561,
          "taker_buy_base": 22000.91,
          "taker_buy_quote": 188100.3948
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 8.63,
          "high": 8.82,
          "low": 8.42,
          "close": 8.73,
          "volume": 16532.56,
          "close_time": 1775433599999,
          "quote_volume": 141261.1926,
          "trades": 836,
          "taker_buy_base": 8635.29,
          "taker_buy_quote": 73805.3
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 8.74,
          "high": 8.82,
          "low": 8.39,
          "close": 8.43,
          "volume": 24493.82,
          "close_time": 1775519999999,
          "quote_volume": 211184.9095,
          "trades": 1023,
          "taker_buy_base": 7329.06,
          "taker_buy_quote": 63087.9588
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 8.43,
          "high": 8.94,
          "low": 8.1,
          "close": 8.84,
          "volume": 35752.53,
          "close_time": 1775606399999,
          "quote_volume": 300916.9247,
          "trades": 1510,
          "taker_buy_base": 21702.52,
          "taker_buy_quote": 183620.2919
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 8.86,
          "high": 8.88,
          "low": 8.38,
          "close": 8.42,
          "volume": 9884.38,
          "close_time": 1775692799999,
          "quote_volume": 85537.3442,
          "trades": 699,
          "taker_buy_base": 4855.66,
          "taker_buy_quote": 42065.6363
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 8.42,
          "high": 8.61,
          "low": 8.33,
          "close": 8.44,
          "volume": 7290.32,
          "close_time": 1775779199999,
          "quote_volume": 61361.0973,
          "trades": 712,
          "taker_buy_base": 3414.71,
          "taker_buy_quote": 28753.606
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 8.45,
          "high": 8.64,
          "low": 8.38,
          "close": 8.5,
          "volume": 8161.63,
          "close_time": 1775865599999,
          "quote_volume": 69408.5483,
          "trades": 548,
          "taker_buy_base": 4523.78,
          "taker_buy_quote": 38474.1816
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 8.5,
          "high": 8.5,
          "low": 8.27,
          "close": 8.31,
          "volume": 9298.81,
          "close_time": 1775951999999,
          "quote_volume": 77783.944,
          "trades": 377,
          "taker_buy_base": 2497.6,
          "taker_buy_quote": 20958.8246
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:35:28.442384"
}